date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,46.94,46.98,46.91,46.94,180664.0,39.7823,39.8162,39.7569,39.7823,180664.0
2016-07-18 10:00:00,46.94,46.98,46.93,46.93,178725.0,39.7823,39.8162,39.7738,39.7738,178725.0
2016-07-18 10:30:00,46.94,47.0,46.93,46.98,257761.0,39.7823,39.8332,39.7738,39.8162,257761.0
2016-07-18 11:00:00,46.99,46.99,46.91,46.91,258643.0,39.8247,39.8247,39.7569,39.7569,258643.0
2016-07-18 11:30:00,46.91,46.91,46.87,46.89,183092.0,39.7569,39.7569,39.723,39.7399,183092.0
2016-07-18 12:00:00,46.89,46.89,46.84,46.86,353519.0,39.7399,39.7399,39.6976,39.7145,353519.0
2016-07-18 12:30:00,46.85,46.85,46.81,46.83,608343.0,39.706,39.706,39.6721,39.6891,608343.0
2016-07-18 13:00:00,46.83,46.85,46.8,46.84,754759.0,39.6891,39.706,39.6637,39.6976,754759.0
2016-07-18 13:30:00,46.84,46.88,46.82,46.87,225938.0,39.6976,39.7315,39.6806,39.723,225938.0
2016-07-18 14:00:00,46.87,46.88,46.85,46.87,342245.0,39.723,39.7315,39.706,39.723,342245.0
2016-07-18 14:30:00,46.88,46.89,46.87,46.89,193535.0,39.7315,39.7399,39.723,39.7399,193535.0
2016-07-18 15:00:00,46.89,46.91,46.87,46.89,151132.0,39.7399,39.7569,39.723,39.7399,151132.0
2016-07-18 15:30:00,46.9,46.94,46.88,46.89,1790273.0,39.7484,39.7823,39.7315,39.7399,1790273.0
2016-07-19 09:30:00,46.95,46.95,46.8,46.83,306863.0,39.7908,39.7908,39.6637,39.6891,306863.0
2016-07-19 10:00:00,46.83,46.88,46.81,46.84,150324.0,39.6891,39.7315,39.6721,39.6976,150324.0
2016-07-19 10:30:00,46.83,46.85,46.81,46.83,80856.0,39.6891,39.706,39.6721,39.6891,80856.0
2016-07-19 11:00:00,46.83,46.87,46.82,46.85,250577.0,39.6891,39.723,39.6806,39.706,250577.0
2016-07-19 11:30:00,46.85,46.86,46.78,46.82,156079.0,39.706,39.7145,39.6467,39.6806,156079.0
2016-07-19 12:00:00,46.81,46.86,46.8,46.85,205953.0,39.6721,39.7145,39.6637,39.706,205953.0
2016-07-19 12:30:00,46.86,46.88,46.82,46.88,99043.0,39.7145,39.7315,39.6806,39.7315,99043.0
2016-07-19 13:00:00,46.87,46.88,46.82,46.83,105805.0,39.723,39.7315,39.6806,39.6891,105805.0
2016-07-19 13:30:00,46.84,46.86,46.82,46.86,104751.0,39.6976,39.7145,39.6806,39.7145,104751.0
2016-07-19 14:00:00,46.85,46.92,46.85,46.91,230481.0,39.706,39.7654,39.706,39.7569,230481.0
2016-07-19 14:30:00,46.9,46.92,46.89,46.89,305294.0,39.7484,39.7654,39.7399,39.7399,305294.0
2016-07-19 15:00:00,46.9,46.92,46.88,46.91,216404.0,39.7484,39.7654,39.7315,39.7569,216404.0
2016-07-19 15:30:00,46.91,46.96,46.9,46.95,354239.0,39.7569,39.7993,39.7484,39.7908,354239.0
2016-07-20 09:30:00,47.06,47.06,46.96,46.98,242719.0,39.884,39.884,39.7993,39.8162,242719.0
2016-07-20 10:00:00,46.98,47.02,46.96,47.0,335373.0,39.8162,39.8501,39.7993,39.8332,335373.0
2016-07-20 10:30:00,47.0,47.03,46.99,47.01,261724.0,39.8332,39.8586,39.8247,39.8416,261724.0
2016-07-20 11:00:00,47.01,47.05,46.99,47.05,117560.0,39.8416,39.8755,39.8247,39.8755,117560.0
2016-07-20 11:30:00,47.04,47.05,47.02,47.02,167150.0,39.8671,39.8755,39.8501,39.8501,167150.0
2016-07-20 12:00:00,47.02,47.03,47.01,47.02,247345.0,39.8501,39.8586,39.8416,39.8501,247345.0
2016-07-20 12:30:00,47.02,47.03,46.99,47.0,85577.0,39.8501,39.8586,39.8247,39.8332,85577.0
2016-07-20 13:00:00,47.0,47.01,46.98,46.99,310285.0,39.8332,39.8416,39.8162,39.8247,310285.0
2016-07-20 13:30:00,47.0,47.02,46.98,47.0,111227.0,39.8332,39.8501,39.8162,39.8332,111227.0
2016-07-20 14:00:00,47.0,47.01,46.99,46.99,142995.0,39.8332,39.8416,39.8247,39.8247,142995.0
2016-07-20 14:30:00,47.0,47.01,46.98,46.98,201560.0,39.8332,39.8416,39.8162,39.8162,201560.0
2016-07-20 15:00:00,46.98,47.0,46.96,46.98,348813.0,39.8162,39.8332,39.7993,39.8162,348813.0
2016-07-20 15:30:00,46.98,47.01,46.97,46.98,222920.0,39.8162,39.8416,39.8077,39.8162,222920.0
2016-07-21 09:30:00,46.98,46.98,46.85,46.88,269070.0,39.8162,39.8162,39.706,39.7315,269070.0
2016-07-21 10:00:00,46.88,46.93,46.86,46.91,188518.0,39.7315,39.7738,39.7145,39.7569,188518.0
2016-07-21 10:30:00,46.91,46.94,46.88,46.93,235515.0,39.7569,39.7823,39.7315,39.7738,235515.0
2016-07-21 11:00:00,46.94,46.95,46.92,46.94,159621.0,39.7823,39.7908,39.7654,39.7823,159621.0
2016-07-21 11:30:00,46.94,46.94,46.83,46.88,133815.0,39.7823,39.7823,39.6891,39.7315,133815.0
2016-07-21 12:00:00,46.88,46.89,46.84,46.85,93814.0,39.7315,39.7399,39.6976,39.706,93814.0
2016-07-21 12:30:00,46.85,46.86,46.82,46.84,137539.0,39.706,39.7145,39.6806,39.6976,137539.0
2016-07-21 13:00:00,46.83,46.86,46.82,46.86,231172.0,39.6891,39.7145,39.6806,39.7145,231172.0
2016-07-21 13:30:00,46.85,46.86,46.8,46.81,123062.0,39.706,39.7145,39.6637,39.6721,123062.0
2016-07-21 14:00:00,46.8,46.82,46.76,46.8,391044.0,39.6637,39.6806,39.6298,39.6637,391044.0
2016-07-21 14:30:00,46.79,46.81,46.77,46.78,234981.0,39.6552,39.6721,39.6382,39.6467,234981.0
2016-07-21 15:00:00,46.78,46.84,46.75,46.83,210111.0,39.6467,39.6976,39.6213,39.6891,210111.0
2016-07-21 15:30:00,46.84,46.91,46.82,46.9,451129.0,39.6976,39.7569,39.6806,39.7484,451129.0
2016-07-22 09:30:00,46.93,47.01,46.83,46.98,218873.0,39.7738,39.8416,39.6891,39.8162,218873.0
2016-07-22 10:00:00,46.98,47.02,46.96,47.02,161699.0,39.8162,39.8501,39.7993,39.8501,161699.0
2016-07-22 10:30:00,47.02,47.08,47.01,47.04,138536.0,39.8501,39.901,39.8416,39.8671,138536.0
2016-07-22 11:00:00,47.04,47.05,47.01,47.04,114891.0,39.8671,39.8755,39.8416,39.8671,114891.0
2016-07-22 11:30:00,47.04,47.12,47.03,47.11,148758.0,39.8671,39.9349,39.8586,39.9264,148758.0
2016-07-22 12:00:00,47.11,47.13,47.09,47.12,258789.0,39.9264,39.9433,39.9094,39.9349,258789.0
2016-07-22 12:30:00,47.12,47.14,47.1,47.12,92857.0,39.9349,39.9518,39.9179,39.9349,92857.0
2016-07-22 13:00:00,47.12,47.16,47.12,47.16,98181.0,39.9349,39.9688,39.9349,39.9688,98181.0
2016-07-22 13:30:00,47.15,47.17,47.14,47.16,89071.0,39.9603,39.9772,39.9518,39.9688,89071.0
2016-07-22 14:00:00,47.16,47.17,47.14,47.16,131350.0,39.9688,39.9772,39.9518,39.9688,131350.0
2016-07-22 14:30:00,47.16,47.17,47.15,47.16,86995.0,39.9688,39.9772,39.9603,39.9688,86995.0
2016-07-22 15:00:00,47.16,47.19,47.15,47.16,139088.0,39.9688,39.9942,39.9603,39.9688,139088.0
2016-07-22 15:30:00,47.17,47.19,47.15,47.17,192824.0,39.9772,39.9942,39.9603,39.9772,192824.0
2016-07-25 09:30:00,47.13,47.17,47.03,47.04,137763.0,39.9433,39.9772,39.8586,39.8671,137763.0
2016-07-25 10:00:00,47.03,47.04,46.96,47.0,77552.0,39.8586,39.8671,39.7993,39.8332,77552.0
2016-07-25 10:30:00,47.0,47.01,46.95,46.97,107290.0,39.8332,39.8416,39.7908,39.8077,107290.0
2016-07-25 11:00:00,46.96,46.99,46.94,46.97,116847.0,39.7993,39.8247,39.7823,39.8077,116847.0
2016-07-25 11:30:00,46.97,46.98,46.92,46.94,147529.0,39.8077,39.8162,39.7654,39.7823,147529.0
2016-07-25 12:00:00,46.95,46.96,46.91,46.93,58165.0,39.7908,39.7993,39.7569,39.7738,58165.0
2016-07-25 12:30:00,46.94,46.99,46.93,46.99,59660.0,39.7823,39.8247,39.7738,39.8247,59660.0
2016-07-25 13:00:00,46.99,47.01,46.95,47.0,105624.0,39.8247,39.8416,39.7908,39.8332,105624.0
2016-07-25 13:30:00,47.01,47.01,46.98,47.01,92540.0,39.8416,39.8416,39.8162,39.8416,92540.0
2016-07-25 14:00:00,47.01,47.05,46.99,47.0,339375.0,39.8416,39.8755,39.8247,39.8332,339375.0
2016-07-25 14:30:00,47.0,47.02,46.99,47.01,102562.0,39.8332,39.8501,39.8247,39.8416,102562.0
2016-07-25 15:00:00,47.0,47.01,46.98,47.0,187046.0,39.8332,39.8416,39.8162,39.8332,187046.0
2016-07-25 15:30:00,47.0,47.07,47.0,47.07,273247.0,39.8332,39.8925,39.8332,39.8925,273247.0
2016-07-26 09:30:00,47.12,47.15,47.04,47.11,164785.0,39.9349,39.9603,39.8671,39.9264,164785.0
2016-07-26 10:00:00,47.11,47.12,47.06,47.08,416943.0,39.9264,39.9349,39.884,39.901,416943.0
2016-07-26 10:30:00,47.08,47.08,46.92,46.92,131770.0,39.901,39.901,39.7654,39.7654,131770.0
2016-07-26 11:00:00,46.9,46.93,46.83,46.9,2193525.0,39.7484,39.7738,39.6891,39.7484,2193525.0
2016-07-26 11:30:00,46.91,46.97,46.88,46.95,1177617.0,39.7569,39.8077,39.7315,39.7908,1177617.0
2016-07-26 12:00:00,46.95,47.0,46.93,47.0,82957.0,39.7908,39.8332,39.7738,39.8332,82957.0
2016-07-26 12:30:00,46.99,47.0,46.94,46.94,82594.0,39.8247,39.8332,39.7823,39.7823,82594.0
2016-07-26 13:00:00,46.95,46.95,46.86,46.87,605296.0,39.7908,39.7908,39.7145,39.723,605296.0
2016-07-26 13:30:00,46.87,46.9,46.86,46.87,123952.0,39.723,39.7484,39.7145,39.723,123952.0
2016-07-26 14:00:00,46.88,46.93,46.86,46.91,296480.0,39.7315,39.7738,39.7145,39.7569,296480.0
2016-07-26 14:30:00,46.91,46.94,46.89,46.89,315258.0,39.7569,39.7823,39.7399,39.7399,315258.0
2016-07-26 15:00:00,46.9,46.95,46.89,46.95,169335.0,39.7484,39.7908,39.7399,39.7908,169335.0
2016-07-26 15:30:00,46.96,46.98,46.93,46.97,323682.0,39.7993,39.8162,39.7738,39.8077,323682.0
2016-07-27 09:30:00,46.93,46.97,46.72,46.73,142599.0,39.7738,39.8077,39.5959,39.6043,142599.0
2016-07-27 10:00:00,46.75,46.75,46.61,46.63,253524.0,39.6213,39.6213,39.5026,39.5196,253524.0
2016-07-27 10:30:00,46.63,46.71,46.61,46.68,248790.0,39.5196,39.5874,39.5026,39.562,248790.0
2016-07-27 11:00:00,46.68,46.72,46.65,46.72,161505.0,39.562,39.5959,39.5365,39.5959,161505.0
2016-07-27 11:30:00,46.72,46.72,46.61,46.62,1478502.0,39.5959,39.5959,39.5026,39.5111,1478502.0
2016-07-27 12:00:00,46.61,46.67,46.6,46.63,293886.0,39.5026,39.5535,39.4942,39.5196,293886.0
2016-07-27 12:30:00,46.63,46.66,46.6,46.6,2646203.0,39.5196,39.545,39.4942,39.4942,2646203.0
2016-07-27 13:00:00,46.61,46.62,46.59,46.59,638318.0,39.5026,39.5111,39.4857,39.4857,638318.0
2016-07-27 13:30:00,46.59,46.66,46.58,46.65,115982.0,39.4857,39.545,39.4772,39.5365,115982.0
2016-07-27 14:00:00,46.62,46.79,46.48,46.69,569646.0,39.5111,39.6552,39.3925,39.5704,569646.0
2016-07-27 14:30:00,46.7,46.75,46.69,46.71,172073.0,39.5789,39.6213,39.5704,39.5874,172073.0
2016-07-27 15:00:00,46.71,46.78,46.71,46.74,174086.0,39.5874,39.6467,39.5874,39.6128,174086.0
2016-07-27 15:30:00,46.74,46.77,46.64,46.68,374576.0,39.6128,39.6382,39.5281,39.562,374576.0
2016-07-28 09:30:00,46.63,46.7,46.6,46.69,249437.0,39.5196,39.5789,39.4942,39.5704,249437.0
2016-07-28 10:00:00,46.7,46.72,46.58,46.62,147925.0,39.5789,39.5959,39.4772,39.5111,147925.0
2016-07-28 10:30:00,46.62,46.63,46.55,46.59,192873.0,39.5111,39.5196,39.4518,39.4857,192873.0
2016-07-28 11:00:00,46.59,46.66,46.58,46.65,131405.0,39.4857,39.545,39.4772,39.5365,131405.0
2016-07-28 11:30:00,46.64,46.67,46.6,46.66,167171.0,39.5281,39.5535,39.4942,39.545,167171.0
2016-07-28 12:00:00,46.65,46.69,46.63,46.65,115954.0,39.5365,39.5704,39.5196,39.5365,115954.0
2016-07-28 12:30:00,46.66,46.7,46.65,46.7,93687.0,39.545,39.5789,39.5365,39.5789,93687.0
2016-07-28 13:00:00,46.7,46.76,46.69,46.76,123772.0,39.5789,39.6298,39.5704,39.6298,123772.0
2016-07-28 13:30:00,46.76,46.79,46.73,46.79,111293.0,39.6298,39.6552,39.6043,39.6552,111293.0
2016-07-28 14:00:00,46.8,46.8,46.76,46.78,169905.0,39.6637,39.6637,39.6298,39.6467,169905.0
2016-07-28 14:30:00,46.77,46.82,46.77,46.8,190205.0,39.6382,39.6806,39.6382,39.6637,190205.0
2016-07-28 15:00:00,46.8,46.83,46.79,46.83,116923.0,39.6637,39.6891,39.6552,39.6891,116923.0
2016-07-28 15:30:00,46.82,46.87,46.8,46.81,206985.0,39.6806,39.723,39.6637,39.6721,206985.0
2016-07-29 09:30:00,46.63,46.85,46.63,46.79,266666.0,39.5196,39.706,39.5196,39.6552,266666.0
2016-07-29 10:00:00,46.79,46.82,46.75,46.79,177152.0,39.6552,39.6806,39.6213,39.6552,177152.0
2016-07-29 10:30:00,46.8,46.93,46.79,46.9,192559.0,39.6637,39.7738,39.6552,39.7484,192559.0
2016-07-29 11:00:00,46.9,46.95,46.89,46.94,360428.0,39.7484,39.7908,39.7399,39.7823,360428.0
2016-07-29 11:30:00,46.93,46.99,46.92,46.96,115517.0,39.7738,39.8247,39.7654,39.7993,115517.0
2016-07-29 12:00:00,46.97,47.02,46.96,46.96,107886.0,39.8077,39.8501,39.7993,39.7993,107886.0
2016-07-29 12:30:00,46.95,46.97,46.92,46.93,91777.0,39.7908,39.8077,39.7654,39.7738,91777.0
2016-07-29 13:00:00,46.93,46.94,46.91,46.94,94548.0,39.7738,39.7823,39.7569,39.7823,94548.0
2016-07-29 13:30:00,46.94,46.95,46.91,46.95,59151.0,39.7823,39.7908,39.7569,39.7908,59151.0
2016-07-29 14:00:00,46.94,46.98,46.93,46.97,169768.0,39.7823,39.8162,39.7738,39.8077,169768.0
2016-07-29 14:30:00,46.98,46.98,46.88,46.93,501459.0,39.8162,39.8162,39.7315,39.7738,501459.0
2016-07-29 15:00:00,46.92,46.92,46.87,46.88,141164.0,39.7654,39.7654,39.723,39.7315,141164.0
2016-07-29 15:30:00,46.89,46.97,46.87,46.91,461096.0,39.7399,39.8077,39.723,39.7569,461096.0
2016-08-01 09:30:00,46.9,46.97,46.84,46.91,147390.0,39.7484,39.8077,39.6976,39.7569,147390.0
2016-08-01 10:00:00,46.9,46.97,46.87,46.95,188284.0,39.7484,39.8077,39.723,39.7908,188284.0
2016-08-01 10:30:00,46.95,47.0,46.95,46.99,118466.0,39.7908,39.8332,39.7908,39.8247,118466.0
2016-08-01 11:00:00,46.98,47.06,46.98,47.04,206136.0,39.8162,39.884,39.8162,39.8671,206136.0
2016-08-01 11:30:00,47.04,47.06,46.98,46.99,150712.0,39.8671,39.884,39.8162,39.8247,150712.0
2016-08-01 12:00:00,46.98,46.98,46.87,46.91,137820.0,39.8162,39.8162,39.723,39.7569,137820.0
2016-08-01 12:30:00,46.91,46.96,46.91,46.94,135187.0,39.7569,39.7993,39.7569,39.7823,135187.0
2016-08-01 13:00:00,46.94,46.97,46.91,46.95,103238.0,39.7823,39.8077,39.7569,39.7908,103238.0
2016-08-01 13:30:00,46.95,46.97,46.89,46.97,234096.0,39.7908,39.8077,39.7399,39.8077,234096.0
2016-08-01 14:00:00,46.97,46.97,46.91,46.92,222281.0,39.8077,39.8077,39.7569,39.7654,222281.0
2016-08-01 14:30:00,46.93,46.97,46.91,46.97,199376.0,39.7738,39.8077,39.7569,39.8077,199376.0
2016-08-01 15:00:00,46.97,46.98,46.89,46.9,400223.0,39.8077,39.8162,39.7399,39.7484,400223.0
2016-08-01 15:30:00,46.91,46.98,46.9,46.96,550202.0,39.7569,39.8162,39.7484,39.7993,550202.0
2016-08-02 09:30:00,46.81,46.96,46.76,46.82,444041.0,39.6721,39.7993,39.6298,39.6806,444041.0
2016-08-02 10:00:00,46.82,46.82,46.69,46.72,144901.0,39.6806,39.6806,39.5704,39.5959,144901.0
2016-08-02 10:30:00,46.72,46.74,46.64,46.67,193224.0,39.5959,39.6128,39.5281,39.5535,193224.0
2016-08-02 11:00:00,46.67,46.77,46.67,46.73,325879.0,39.5535,39.6382,39.5535,39.6043,325879.0
2016-08-02 11:30:00,46.73,46.75,46.68,46.7,328045.0,39.6043,39.6213,39.562,39.5789,328045.0
2016-08-02 12:00:00,46.71,46.73,46.66,46.7,182538.0,39.5874,39.6043,39.545,39.5789,182538.0
2016-08-02 12:30:00,46.7,46.74,46.64,46.66,127876.0,39.5789,39.6128,39.5281,39.545,127876.0
2016-08-02 13:00:00,46.66,46.68,46.63,46.67,101583.0,39.545,39.562,39.5196,39.5535,101583.0
2016-08-02 13:30:00,46.68,46.69,46.63,46.68,154035.0,39.562,39.5704,39.5196,39.562,154035.0
2016-08-02 14:00:00,46.67,46.73,46.65,46.72,301403.0,39.5535,39.6043,39.5365,39.5959,301403.0
2016-08-02 14:30:00,46.72,46.74,46.69,46.7,319942.0,39.5959,39.6128,39.5704,39.5789,319942.0
2016-08-02 15:00:00,46.7,46.73,46.66,46.7,248402.0,39.5789,39.6043,39.545,39.5789,248402.0
2016-08-02 15:30:00,46.7,46.77,46.69,46.72,258159.0,39.5789,39.6382,39.5704,39.5959,258159.0
2016-08-03 09:30:00,46.68,46.75,46.48,46.54,845564.0,39.562,39.6213,39.3925,39.4433,845564.0
2016-08-03 10:00:00,46.54,46.58,46.51,46.53,2285915.0,39.4433,39.4772,39.4179,39.4348,2285915.0
2016-08-03 10:30:00,46.51,46.57,46.5,46.51,752800.0,39.4179,39.4687,39.4094,39.4179,752800.0
2016-08-03 11:00:00,46.51,46.56,46.5,46.52,247896.0,39.4179,39.4603,39.4094,39.4264,247896.0
2016-08-03 11:30:00,46.52,46.52,46.46,46.51,81931.0,39.4264,39.4264,39.3755,39.4179,81931.0
2016-08-03 12:00:00,46.51,46.51,46.47,46.48,152505.0,39.4179,39.4179,39.384,39.3925,152505.0
2016-08-03 12:30:00,46.48,46.52,46.48,46.5,83348.0,39.3925,39.4264,39.3925,39.4094,83348.0
2016-08-03 13:00:00,46.51,46.51,46.47,46.48,101386.0,39.4179,39.4179,39.384,39.3925,101386.0
2016-08-03 13:30:00,46.49,46.49,46.45,46.47,82422.0,39.4009,39.4009,39.367,39.384,82422.0
2016-08-03 14:00:00,46.46,46.48,46.43,46.44,267083.0,39.3755,39.3925,39.3501,39.3586,267083.0
2016-08-03 14:30:00,46.43,46.46,46.42,46.44,167681.0,39.3501,39.3755,39.3416,39.3586,167681.0
2016-08-03 15:00:00,46.44,46.48,46.43,46.48,196362.0,39.3586,39.3925,39.3501,39.3925,196362.0
2016-08-03 15:30:00,46.48,46.54,46.45,46.53,3863109.0,39.3925,39.4433,39.367,39.4348,3863109.0
2016-08-04 09:30:00,46.58,46.59,46.51,46.51,1211343.0,39.4772,39.4857,39.4179,39.4179,1211343.0
2016-08-04 10:00:00,46.52,46.55,46.49,46.53,212867.0,39.4264,39.4518,39.4009,39.4348,212867.0
2016-08-04 10:30:00,46.53,46.61,46.52,46.6,291511.0,39.4348,39.5026,39.4264,39.4942,291511.0
2016-08-04 11:00:00,46.6,46.62,46.55,46.58,191506.0,39.4942,39.5111,39.4518,39.4772,191506.0
2016-08-04 11:30:00,46.58,46.63,46.57,46.63,211139.0,39.4772,39.5196,39.4687,39.5196,211139.0
2016-08-04 12:00:00,46.63,46.63,46.6,46.61,56486.0,39.5196,39.5196,39.4942,39.5026,56486.0
2016-08-04 12:30:00,46.62,46.62,46.57,46.58,223520.0,39.5111,39.5111,39.4687,39.4772,223520.0
2016-08-04 13:00:00,46.57,46.58,46.53,46.56,168336.0,39.4687,39.4772,39.4348,39.4603,168336.0
2016-08-04 13:30:00,46.55,46.56,46.52,46.53,485129.0,39.4518,39.4603,39.4264,39.4348,485129.0
2016-08-04 14:00:00,46.54,46.56,46.49,46.52,285590.0,39.4433,39.4603,39.4009,39.4264,285590.0
2016-08-04 14:30:00,46.51,46.53,46.5,46.53,98999.0,39.4179,39.4348,39.4094,39.4348,98999.0
2016-08-04 15:00:00,46.53,46.53,46.5,46.52,71300.0,39.4348,39.4348,39.4094,39.4264,71300.0
2016-08-04 15:30:00,46.53,46.58,46.52,46.55,322195.0,39.4348,39.4772,39.4264,39.4518,322195.0
2016-08-05 09:30:00,46.63,46.69,46.57,46.66,258992.0,39.5196,39.5704,39.4687,39.545,258992.0
2016-08-05 10:00:00,46.68,46.69,46.6,46.62,206373.0,39.562,39.5704,39.4942,39.5111,206373.0
2016-08-05 10:30:00,46.62,46.64,46.6,46.63,270312.0,39.5111,39.5281,39.4942,39.5196,270312.0
2016-08-05 11:00:00,46.62,46.68,46.62,46.66,163786.0,39.5111,39.562,39.5111,39.545,163786.0
2016-08-05 11:30:00,46.66,46.67,46.61,46.62,217091.0,39.545,39.5535,39.5026,39.5111,217091.0
2016-08-05 12:00:00,46.62,46.66,46.61,46.66,149388.0,39.5111,39.545,39.5026,39.545,149388.0
2016-08-05 12:30:00,46.66,46.67,46.63,46.64,275698.0,39.545,39.5535,39.5196,39.5281,275698.0
2016-08-05 13:00:00,46.63,46.64,46.61,46.62,146588.0,39.5196,39.5281,39.5026,39.5111,146588.0
2016-08-05 13:30:00,46.61,46.64,46.6,46.62,150800.0,39.5026,39.5281,39.4942,39.5111,150800.0
2016-08-05 14:00:00,46.62,46.62,46.59,46.61,160731.0,39.5111,39.5111,39.4857,39.5026,160731.0
2016-08-05 14:30:00,46.61,46.62,46.58,46.61,254779.0,39.5026,39.5111,39.4772,39.5026,254779.0
2016-08-05 15:00:00,46.61,46.67,46.6,46.65,169458.0,39.5026,39.5535,39.4942,39.5365,169458.0
2016-08-05 15:30:00,46.65,46.67,46.62,46.66,274576.0,39.5365,39.5535,39.5111,39.545,274576.0
2016-08-08 09:30:00,46.71,46.71,46.57,46.59,126954.0,39.5874,39.5874,39.4687,39.4857,126954.0
2016-08-08 10:00:00,46.6,46.64,46.59,46.62,468560.0,39.4942,39.5281,39.4857,39.5111,468560.0
2016-08-08 10:30:00,46.62,46.63,46.6,46.61,259238.0,39.5111,39.5196,39.4942,39.5026,259238.0
2016-08-08 11:00:00,46.62,46.63,46.59,46.62,209282.0,39.5111,39.5196,39.4857,39.5111,209282.0
2016-08-08 11:30:00,46.62,46.63,46.59,46.59,115890.0,39.5111,39.5196,39.4857,39.4857,115890.0
2016-08-08 12:00:00,46.59,46.6,46.57,46.59,152703.0,39.4857,39.4942,39.4687,39.4857,152703.0
2016-08-08 12:30:00,46.59,46.59,46.55,46.55,241311.0,39.4857,39.4857,39.4518,39.4518,241311.0
2016-08-08 13:00:00,46.55,46.56,46.53,46.55,95736.0,39.4518,39.4603,39.4348,39.4518,95736.0
2016-08-08 13:30:00,46.55,46.57,46.54,46.57,251087.0,39.4518,39.4687,39.4433,39.4687,251087.0
2016-08-08 14:00:00,46.57,46.57,46.53,46.53,160092.0,39.4687,39.4687,39.4348,39.4348,160092.0
2016-08-08 14:30:00,46.53,46.55,46.53,46.53,199977.0,39.4348,39.4518,39.4348,39.4348,199977.0
2016-08-08 15:00:00,46.53,46.54,46.51,46.54,243946.0,39.4348,39.4433,39.4179,39.4433,243946.0
2016-08-08 15:30:00,46.54,46.57,46.53,46.57,253743.0,39.4433,39.4687,39.4348,39.4687,253743.0
2016-08-09 09:30:00,46.6,46.61,46.52,46.61,200647.0,39.4942,39.5026,39.4264,39.5026,200647.0
2016-08-09 10:00:00,46.61,46.71,46.61,46.71,462925.0,39.5026,39.5874,39.5026,39.5874,462925.0
2016-08-09 10:30:00,46.71,46.73,46.68,46.72,419023.0,39.5874,39.6043,39.562,39.5959,419023.0
2016-08-09 11:00:00,46.72,46.74,46.7,46.72,122387.0,39.5959,39.6128,39.5789,39.5959,122387.0
2016-08-09 11:30:00,46.71,46.74,46.71,46.72,127510.0,39.5874,39.6128,39.5874,39.5959,127510.0
2016-08-09 12:00:00,46.73,46.74,46.67,46.68,94921.0,39.6043,39.6128,39.5535,39.562,94921.0
2016-08-09 12:30:00,46.68,46.69,46.66,46.69,98209.0,39.562,39.5704,39.545,39.5704,98209.0
2016-08-09 13:00:00,46.68,46.69,46.66,46.67,101292.0,39.562,39.5704,39.545,39.5535,101292.0
2016-08-09 13:30:00,46.67,46.68,46.64,46.66,93664.0,39.5535,39.562,39.5281,39.545,93664.0
2016-08-09 14:00:00,46.65,46.66,46.63,46.63,139586.0,39.5365,39.545,39.5196,39.5196,139586.0
2016-08-09 14:30:00,46.63,46.63,46.58,46.63,89291.0,39.5196,39.5196,39.4772,39.5196,89291.0
2016-08-09 15:00:00,46.63,46.66,46.61,46.66,90158.0,39.5196,39.545,39.5026,39.545,90158.0
2016-08-09 15:30:00,46.66,46.68,46.64,46.66,406139.0,39.545,39.562,39.5281,39.545,406139.0
2016-08-10 09:30:00,46.72,46.75,46.65,46.65,131199.0,39.5959,39.6213,39.5365,39.5365,131199.0
2016-08-10 10:00:00,46.66,46.7,46.64,46.68,109935.0,39.545,39.5789,39.5281,39.562,109935.0
2016-08-10 10:30:00,46.69,46.7,46.66,46.68,268813.0,39.5704,39.5789,39.545,39.562,268813.0
2016-08-10 11:00:00,46.68,46.71,46.62,46.64,113896.0,39.562,39.5874,39.5111,39.5281,113896.0
2016-08-10 11:30:00,46.64,46.66,46.63,46.64,129075.0,39.5281,39.545,39.5196,39.5281,129075.0
2016-08-10 12:00:00,46.64,46.68,46.63,46.66,505210.0,39.5281,39.562,39.5196,39.545,505210.0
2016-08-10 12:30:00,46.67,46.7,46.66,46.69,312009.0,39.5535,39.5789,39.545,39.5704,312009.0
2016-08-10 13:00:00,46.69,46.69,46.65,46.66,608515.0,39.5704,39.5704,39.5365,39.545,608515.0
2016-08-10 13:30:00,46.66,46.69,46.65,46.66,1058511.0,39.545,39.5704,39.5365,39.545,1058511.0
2016-08-10 14:00:00,46.67,46.69,46.6,46.61,720396.0,39.5535,39.5704,39.4942,39.5026,720396.0
2016-08-10 14:30:00,46.61,46.64,46.61,46.63,435459.0,39.5026,39.5281,39.5026,39.5196,435459.0
2016-08-10 15:00:00,46.63,46.71,46.62,46.68,242005.0,39.5196,39.5874,39.5111,39.562,242005.0
2016-08-10 15:30:00,46.69,46.7,46.64,46.69,295597.0,39.5704,39.5789,39.5281,39.5704,295597.0
2016-08-11 09:30:00,46.79,46.81,46.69,46.7,192390.0,39.6552,39.6721,39.5704,39.5789,192390.0
2016-08-11 10:00:00,46.69,46.71,46.64,46.7,124897.0,39.5704,39.5874,39.5281,39.5789,124897.0
2016-08-11 10:30:00,46.71,46.79,46.71,46.76,83464.0,39.5874,39.6552,39.5874,39.6298,83464.0
2016-08-11 11:00:00,46.76,46.77,46.72,46.74,75517.0,39.6298,39.6382,39.5959,39.6128,75517.0
2016-08-11 11:30:00,46.74,46.77,46.73,46.75,302222.0,39.6128,39.6382,39.6043,39.6213,302222.0
2016-08-11 12:00:00,46.74,46.75,46.72,46.73,136577.0,39.6128,39.6213,39.5959,39.6043,136577.0
2016-08-11 12:30:00,46.73,46.75,46.71,46.72,88950.0,39.6043,39.6213,39.5874,39.5959,88950.0
2016-08-11 13:00:00,46.72,46.75,46.71,46.72,86923.0,39.5959,39.6213,39.5874,39.5959,86923.0
2016-08-11 13:30:00,46.73,46.73,46.71,46.73,403931.0,39.6043,39.6043,39.5874,39.6043,403931.0
2016-08-11 14:00:00,46.73,46.77,46.72,46.76,267311.0,39.6043,39.6382,39.5959,39.6298,267311.0
2016-08-11 14:30:00,46.77,46.77,46.71,46.74,226906.0,39.6382,39.6382,39.5874,39.6128,226906.0
2016-08-11 15:00:00,46.74,46.76,46.73,46.74,177688.0,39.6128,39.6298,39.6043,39.6128,177688.0
2016-08-11 15:30:00,46.75,46.8,46.74,46.76,235780.0,39.6213,39.6637,39.6128,39.6298,235780.0
2016-08-12 09:30:00,46.78,46.79,46.71,46.73,241541.0,39.6467,39.6552,39.5874,39.6043,241541.0
2016-08-12 10:00:00,46.74,46.8,46.73,46.8,178327.0,39.6128,39.6637,39.6043,39.6637,178327.0
2016-08-12 10:30:00,46.79,46.84,46.78,46.84,69477.0,39.6552,39.6976,39.6467,39.6976,69477.0
2016-08-12 11:00:00,46.84,46.85,46.8,46.81,298922.0,39.6976,39.706,39.6637,39.6721,298922.0
2016-08-12 11:30:00,46.82,46.82,46.76,46.78,204190.0,39.6806,39.6806,39.6298,39.6467,204190.0
2016-08-12 12:00:00,46.78,46.79,46.73,46.73,228656.0,39.6467,39.6552,39.6043,39.6043,228656.0
2016-08-12 12:30:00,46.74,46.75,46.72,46.73,109611.0,39.6128,39.6213,39.5959,39.6043,109611.0
2016-08-12 13:00:00,46.73,46.73,46.66,46.68,896230.0,39.6043,39.6043,39.545,39.562,896230.0
2016-08-12 13:30:00,46.69,46.7,46.66,46.69,270411.0,39.5704,39.5789,39.545,39.5704,270411.0
2016-08-12 14:00:00,46.68,46.7,46.66,46.69,291434.0,39.562,39.5789,39.545,39.5704,291434.0
2016-08-12 14:30:00,46.69,46.71,46.68,46.7,294191.0,39.5704,39.5874,39.562,39.5789,294191.0
2016-08-12 15:00:00,46.7,46.71,46.68,46.71,211204.0,39.5789,39.5874,39.562,39.5874,211204.0
2016-08-12 15:30:00,46.71,46.75,46.7,46.72,398419.0,39.5874,39.6213,39.5789,39.5959,398419.0
2016-08-15 09:30:00,46.81,46.81,46.74,46.77,176165.0,39.6721,39.6721,39.6128,39.6382,176165.0
2016-08-15 10:00:00,46.78,46.79,46.74,46.74,117536.0,39.6467,39.6552,39.6128,39.6128,117536.0
2016-08-15 10:30:00,46.75,46.78,46.74,46.76,123842.0,39.6213,39.6467,39.6128,39.6298,123842.0
2016-08-15 11:00:00,46.76,46.77,46.73,46.74,133506.0,39.6298,39.6382,39.6043,39.6128,133506.0
2016-08-15 11:30:00,46.75,46.76,46.73,46.73,189573.0,39.6213,39.6298,39.6043,39.6043,189573.0
2016-08-15 12:00:00,46.74,46.76,46.73,46.75,129768.0,39.6128,39.6298,39.6043,39.6213,129768.0
2016-08-15 12:30:00,46.75,46.75,46.71,46.72,224677.0,39.6213,39.6213,39.5874,39.5959,224677.0
2016-08-15 13:00:00,46.72,46.72,46.69,46.72,88888.0,39.5959,39.5959,39.5704,39.5959,88888.0
2016-08-15 13:30:00,46.72,46.73,46.69,46.7,147573.0,39.5959,39.6043,39.5704,39.5789,147573.0
2016-08-15 14:00:00,46.7,46.7,46.66,46.67,125605.0,39.5789,39.5789,39.545,39.5535,125605.0
2016-08-15 14:30:00,46.67,46.7,46.67,46.68,284695.0,39.5535,39.5789,39.5535,39.562,284695.0
2016-08-15 15:00:00,46.68,46.7,46.65,46.66,170076.0,39.562,39.5789,39.5365,39.545,170076.0
2016-08-15 15:30:00,46.65,46.67,46.62,46.62,203061.0,39.5365,39.5535,39.5111,39.5111,203061.0
2016-08-16 09:30:00,46.57,46.59,46.38,46.41,281703.0,39.4687,39.4857,39.3077,39.3331,281703.0
2016-08-16 10:00:00,46.41,46.46,46.39,46.43,285779.0,39.3331,39.3755,39.3162,39.3501,285779.0
2016-08-16 10:30:00,46.43,46.44,46.39,46.41,120143.0,39.3501,39.3586,39.3162,39.3331,120143.0
2016-08-16 11:00:00,46.41,46.43,46.4,46.41,242050.0,39.3331,39.3501,39.3247,39.3331,242050.0
2016-08-16 11:30:00,46.41,46.42,46.37,46.4,286859.0,39.3331,39.3416,39.2992,39.3247,286859.0
2016-08-16 12:00:00,46.4,46.4,46.36,46.36,198992.0,39.3247,39.3247,39.2908,39.2908,198992.0
2016-08-16 12:30:00,46.36,46.39,46.36,46.38,142519.0,39.2908,39.3162,39.2908,39.3077,142519.0
2016-08-16 13:00:00,46.38,46.39,46.31,46.33,185302.0,39.3077,39.3162,39.2484,39.2653,185302.0
2016-08-16 13:30:00,46.33,46.33,46.3,46.32,269676.0,39.2653,39.2653,39.2399,39.2569,269676.0
2016-08-16 14:00:00,46.32,46.34,46.29,46.32,331386.0,39.2569,39.2738,39.2314,39.2569,331386.0
2016-08-16 14:30:00,46.32,46.34,46.3,46.33,209473.0,39.2569,39.2738,39.2399,39.2653,209473.0
2016-08-16 15:00:00,46.33,46.35,46.32,46.33,284067.0,39.2653,39.2823,39.2569,39.2653,284067.0
2016-08-16 15:30:00,46.33,46.34,46.24,46.24,604773.0,39.2653,39.2738,39.189,39.189,604773.0
2016-08-17 09:30:00,46.27,46.28,46.1,46.11,262403.0,39.2145,39.223,39.0704,39.0789,262403.0
2016-08-17 10:00:00,46.1,46.13,46.1,46.13,226378.0,39.0704,39.0958,39.0704,39.0958,226378.0
2016-08-17 10:30:00,46.13,46.14,46.08,46.11,1188078.0,39.0958,39.1043,39.0534,39.0789,1188078.0
2016-08-17 11:00:00,46.11,46.12,46.02,46.03,476243.0,39.0789,39.0873,39.0026,39.0111,476243.0
2016-08-17 11:30:00,46.03,46.05,46.0,46.04,264017.0,39.0111,39.028,38.9856,39.0195,264017.0
2016-08-17 12:00:00,46.04,46.1,46.03,46.09,280586.0,39.0195,39.0704,39.0111,39.0619,280586.0
2016-08-17 12:30:00,46.09,46.17,46.08,46.16,704792.0,39.0619,39.1297,39.0534,39.1212,704792.0
2016-08-17 13:00:00,46.16,46.16,46.12,46.15,420607.0,39.1212,39.1212,39.0873,39.1128,420607.0
2016-08-17 13:30:00,46.15,46.22,46.14,46.16,579363.0,39.1128,39.1721,39.1043,39.1212,579363.0
2016-08-17 14:00:00,46.16,46.35,46.07,46.3,491279.0,39.1212,39.2823,39.045,39.2399,491279.0
2016-08-17 14:30:00,46.3,46.31,46.26,46.3,384767.0,39.2399,39.2484,39.206,39.2399,384767.0
2016-08-17 15:00:00,46.29,46.33,46.26,46.32,468686.0,39.2314,39.2653,39.206,39.2569,468686.0
2016-08-17 15:30:00,46.33,46.38,46.32,46.34,615473.0,39.2653,39.3077,39.2569,39.2738,615473.0
2016-08-18 09:30:00,46.39,46.44,46.34,46.39,235195.0,39.3162,39.3586,39.2738,39.3162,235195.0
2016-08-18 10:00:00,46.39,46.4,46.34,46.37,145761.0,39.3162,39.3247,39.2738,39.2992,145761.0
2016-08-18 10:30:00,46.37,46.42,46.36,46.41,163240.0,39.2992,39.3416,39.2908,39.3331,163240.0
2016-08-18 11:00:00,46.4,46.44,46.38,46.44,1200209.0,39.3247,39.3586,39.3077,39.3586,1200209.0
2016-08-18 11:30:00,46.44,46.44,46.36,46.36,294522.0,39.3586,39.3586,39.2908,39.2908,294522.0
2016-08-18 12:00:00,46.36,46.37,46.34,46.35,82389.0,39.2908,39.2992,39.2738,39.2823,82389.0
2016-08-18 12:30:00,46.35,46.38,46.33,46.37,90841.0,39.2823,39.3077,39.2653,39.2992,90841.0
2016-08-18 13:00:00,46.37,46.39,46.36,46.38,47972.0,39.2992,39.3162,39.2908,39.3077,47972.0
2016-08-18 13:30:00,46.38,46.4,46.36,46.39,335331.0,39.3077,39.3247,39.2908,39.3162,335331.0
2016-08-18 14:00:00,46.39,46.4,46.37,46.39,190026.0,39.3162,39.3247,39.2992,39.3162,190026.0
2016-08-18 14:30:00,46.39,46.42,46.37,46.4,821896.0,39.3162,39.3416,39.2992,39.3247,821896.0
2016-08-18 15:00:00,46.4,46.44,46.39,46.44,308624.0,39.3247,39.3586,39.3162,39.3586,308624.0
2016-08-18 15:30:00,46.43,46.46,46.41,46.46,551187.0,39.3501,39.3755,39.3331,39.3755,551187.0
2016-08-19 09:30:00,46.37,46.38,46.19,46.22,171858.0,39.2992,39.3077,39.1467,39.1721,171858.0
2016-08-19 10:00:00,46.22,46.26,46.19,46.26,83168.0,39.1721,39.206,39.1467,39.206,83168.0
2016-08-19 10:30:00,46.26,46.28,46.21,46.22,1623123.0,39.206,39.223,39.1636,39.1721,1623123.0
2016-08-19 11:00:00,46.22,46.25,46.21,46.23,1102279.0,39.1721,39.1975,39.1636,39.1806,1102279.0
2016-08-19 11:30:00,46.23,46.26,46.21,46.26,225519.0,39.1806,39.206,39.1636,39.206,225519.0
2016-08-19 12:00:00,46.26,46.27,46.22,46.25,189686.0,39.206,39.2145,39.1721,39.1975,189686.0
2016-08-19 12:30:00,46.25,46.26,46.17,46.2,131707.0,39.1975,39.206,39.1297,39.1551,131707.0
2016-08-19 13:00:00,46.2,46.24,46.19,46.22,150540.0,39.1551,39.189,39.1467,39.1721,150540.0
2016-08-19 13:30:00,46.23,46.26,46.2,46.24,263558.0,39.1806,39.206,39.1551,39.189,263558.0
2016-08-19 14:00:00,46.24,46.27,46.24,46.27,204784.0,39.189,39.2145,39.189,39.2145,204784.0
2016-08-19 14:30:00,46.27,46.33,46.27,46.31,227326.0,39.2145,39.2653,39.2145,39.2484,227326.0
2016-08-19 15:00:00,46.32,46.34,46.3,46.34,188318.0,39.2569,39.2738,39.2399,39.2738,188318.0
2016-08-19 15:30:00,46.34,46.34,46.3,46.33,515242.0,39.2738,39.2738,39.2399,39.2653,515242.0
2016-08-22 09:30:00,46.34,46.34,46.24,46.29,144938.0,39.2738,39.2738,39.189,39.2314,144938.0
2016-08-22 10:00:00,46.29,46.39,46.28,46.38,117272.0,39.2314,39.3162,39.223,39.3077,117272.0
2016-08-22 10:30:00,46.38,46.4,46.36,46.39,65129.0,39.3077,39.3247,39.2908,39.3162,65129.0
2016-08-22 11:00:00,46.39,46.4,46.29,46.3,310846.0,39.3162,39.3247,39.2314,39.2399,310846.0
2016-08-22 11:30:00,46.3,46.35,46.29,46.34,94705.0,39.2399,39.2823,39.2314,39.2738,94705.0
2016-08-22 12:00:00,46.34,46.45,46.32,46.44,68210.0,39.2738,39.367,39.2569,39.3586,68210.0
2016-08-22 12:30:00,46.43,46.44,46.36,46.37,2144647.0,39.3501,39.3586,39.2908,39.2992,2144647.0
2016-08-22 13:00:00,46.37,46.39,46.29,46.32,84996.0,39.2992,39.3162,39.2314,39.2569,84996.0
2016-08-22 13:30:00,46.32,46.4,46.3,46.39,63591.0,39.2569,39.3247,39.2399,39.3162,63591.0
2016-08-22 14:00:00,46.39,46.41,46.34,46.35,239874.0,39.3162,39.3331,39.2738,39.2823,239874.0
2016-08-22 14:30:00,46.34,46.38,46.33,46.36,185048.0,39.2738,39.3077,39.2653,39.2908,185048.0
2016-08-22 15:00:00,46.35,46.39,46.35,46.39,161068.0,39.2823,39.3162,39.2823,39.3162,161068.0
2016-08-22 15:30:00,46.39,46.4,46.37,46.39,338148.0,39.3162,39.3247,39.2992,39.3162,338148.0
2016-08-23 09:30:00,46.44,46.56,46.44,46.51,154506.0,39.3586,39.4603,39.3586,39.4179,154506.0
2016-08-23 10:00:00,46.52,46.53,46.48,46.53,120297.0,39.4264,39.4348,39.3925,39.4348,120297.0
2016-08-23 10:30:00,46.52,46.54,46.47,46.47,107591.0,39.4264,39.4433,39.384,39.384,107591.0
2016-08-23 11:00:00,46.48,46.48,46.45,46.45,158455.0,39.3925,39.3925,39.367,39.367,158455.0
2016-08-23 11:30:00,46.45,46.47,46.43,46.46,72409.0,39.367,39.384,39.3501,39.3755,72409.0
2016-08-23 12:00:00,46.45,46.46,46.43,46.44,94552.0,39.367,39.3755,39.3501,39.3586,94552.0
2016-08-23 12:30:00,46.44,46.45,46.4,46.42,66029.0,39.3586,39.367,39.3247,39.3416,66029.0
2016-08-23 13:00:00,46.43,46.46,46.41,46.45,222634.0,39.3501,39.3755,39.3331,39.367,222634.0
2016-08-23 13:30:00,46.45,46.46,46.44,46.44,62480.0,39.367,39.3755,39.3586,39.3586,62480.0
2016-08-23 14:00:00,46.45,46.45,46.42,46.44,144688.0,39.367,39.367,39.3416,39.3586,144688.0
2016-08-23 14:30:00,46.44,46.45,46.41,46.42,149017.0,39.3586,39.367,39.3331,39.3416,149017.0
2016-08-23 15:00:00,46.42,46.44,46.41,46.41,186973.0,39.3416,39.3586,39.3331,39.3331,186973.0
2016-08-23 15:30:00,46.41,46.42,46.38,46.38,530024.0,39.3331,39.3416,39.3077,39.3077,530024.0
2016-08-24 09:30:00,46.39,46.43,46.23,46.26,130921.0,39.3162,39.3501,39.1806,39.206,130921.0
2016-08-24 10:00:00,46.27,46.27,46.2,46.23,140969.0,39.2145,39.2145,39.1551,39.1806,140969.0
2016-08-24 10:30:00,46.22,46.25,46.17,46.21,217795.0,39.1721,39.1975,39.1297,39.1636,217795.0
2016-08-24 11:00:00,46.21,46.22,46.19,46.21,168176.0,39.1636,39.1721,39.1467,39.1636,168176.0
2016-08-24 11:30:00,46.22,46.23,46.19,46.21,159647.0,39.1721,39.1806,39.1467,39.1636,159647.0
2016-08-24 12:00:00,46.22,46.27,46.21,46.25,94999.0,39.1721,39.2145,39.1636,39.1975,94999.0
2016-08-24 12:30:00,46.25,46.27,46.24,46.26,76305.0,39.1975,39.2145,39.189,39.206,76305.0
2016-08-24 13:00:00,46.26,46.26,46.23,46.23,126484.0,39.206,39.206,39.1806,39.1806,126484.0
2016-08-24 13:30:00,46.24,46.24,46.22,46.23,153355.0,39.189,39.189,39.1721,39.1806,153355.0
2016-08-24 14:00:00,46.23,46.24,46.18,46.19,147502.0,39.1806,39.189,39.1382,39.1467,147502.0
2016-08-24 14:30:00,46.19,46.23,46.17,46.22,252634.0,39.1467,39.1806,39.1297,39.1721,252634.0
2016-08-24 15:00:00,46.22,46.22,46.16,46.18,204764.0,39.1721,39.1721,39.1212,39.1382,204764.0
2016-08-24 15:30:00,46.17,46.19,46.09,46.17,453242.0,39.1297,39.1467,39.0619,39.1297,453242.0
2016-08-25 09:30:00,46.12,46.18,46.06,46.17,237320.0,39.0873,39.1382,39.0365,39.1297,237320.0
2016-08-25 10:00:00,46.17,46.27,46.16,46.26,130239.0,39.1297,39.2145,39.1212,39.206,130239.0
2016-08-25 10:30:00,46.26,46.31,46.26,46.28,216136.0,39.206,39.2484,39.206,39.223,216136.0
2016-08-25 11:00:00,46.29,46.34,46.28,46.29,179154.0,39.2314,39.2738,39.223,39.2314,179154.0
2016-08-25 11:30:00,46.3,46.3,46.22,46.24,1014121.0,39.2399,39.2399,39.1721,39.189,1014121.0
2016-08-25 12:00:00,46.24,46.24,46.2,46.24,535267.0,39.189,39.189,39.1551,39.189,535267.0
2016-08-25 12:30:00,46.24,46.28,46.23,46.26,186905.0,39.189,39.223,39.1806,39.206,186905.0
2016-08-25 13:00:00,46.26,46.27,46.23,46.24,277746.0,39.206,39.2145,39.1806,39.189,277746.0
2016-08-25 13:30:00,46.25,46.25,46.16,46.18,240914.0,39.1975,39.1975,39.1212,39.1382,240914.0
2016-08-25 14:00:00,46.18,46.2,46.12,46.14,388964.0,39.1382,39.1551,39.0873,39.1043,388964.0
2016-08-25 14:30:00,46.14,46.16,46.12,46.13,285383.0,39.1043,39.1212,39.0873,39.0958,285383.0
2016-08-25 15:00:00,46.13,46.18,46.11,46.16,334742.0,39.0958,39.1382,39.0789,39.1212,334742.0
2016-08-25 15:30:00,46.16,46.18,46.1,46.15,835454.0,39.1212,39.1382,39.0704,39.1128,835454.0
2016-08-26 09:30:00,46.21,46.33,46.2,46.28,165087.0,39.1636,39.2653,39.1551,39.223,165087.0
2016-08-26 10:00:00,46.26,46.45,46.07,46.42,545253.0,39.206,39.367,39.045,39.3416,545253.0
2016-08-26 10:30:00,46.43,46.44,46.33,46.37,257245.0,39.3501,39.3586,39.2653,39.2992,257245.0
2016-08-26 11:00:00,46.37,46.38,46.32,46.36,196539.0,39.2992,39.3077,39.2569,39.2908,196539.0
2016-08-26 11:30:00,46.35,46.36,46.07,46.1,257301.0,39.2823,39.2908,39.045,39.0704,257301.0
2016-08-26 12:00:00,46.1,46.1,45.91,45.96,264598.0,39.0704,39.0704,38.9094,38.9517,264598.0
2016-08-26 12:30:00,45.96,46.05,45.93,46.03,379036.0,38.9517,39.028,38.9263,39.0111,379036.0
2016-08-26 13:00:00,46.03,46.04,45.94,45.97,165393.0,39.0111,39.0195,38.9348,38.9602,165393.0
2016-08-26 13:30:00,45.98,45.99,45.86,45.89,300655.0,38.9687,38.9772,38.867,38.8924,300655.0
2016-08-26 14:00:00,45.88,45.93,45.78,45.79,326237.0,38.8839,38.9263,38.7992,38.8077,326237.0
2016-08-26 14:30:00,45.8,45.87,45.78,45.86,519898.0,38.8161,38.8755,38.7992,38.867,519898.0
2016-08-26 15:00:00,45.86,45.97,45.84,45.94,227506.0,38.867,38.9602,38.85,38.9348,227506.0
2016-08-26 15:30:00,45.95,46.01,45.92,45.95,524799.0,38.9433,38.9941,38.9178,38.9433,524799.0
2016-08-29 09:30:00,46.0,46.22,45.96,46.17,196278.0,38.9856,39.1721,38.9517,39.1297,196278.0
2016-08-29 10:00:00,46.17,46.19,46.12,46.15,119893.0,39.1297,39.1467,39.0873,39.1128,119893.0
2016-08-29 10:30:00,46.15,46.21,46.14,46.19,130204.0,39.1128,39.1636,39.1043,39.1467,130204.0
2016-08-29 11:00:00,46.18,46.21,46.17,46.18,74336.0,39.1382,39.1636,39.1297,39.1382,74336.0
2016-08-29 11:30:00,46.19,46.25,46.18,46.23,108193.0,39.1467,39.1975,39.1382,39.1806,108193.0
2016-08-29 12:00:00,46.23,46.27,46.2,46.21,84801.0,39.1806,39.2145,39.1551,39.1636,84801.0
2016-08-29 12:30:00,46.21,46.25,46.2,46.23,78109.0,39.1636,39.1975,39.1551,39.1806,78109.0
2016-08-29 13:00:00,46.24,46.25,46.22,46.24,141273.0,39.189,39.1975,39.1721,39.189,141273.0
2016-08-29 13:30:00,46.24,46.26,46.23,46.25,95626.0,39.189,39.206,39.1806,39.1975,95626.0
2016-08-29 14:00:00,46.25,46.26,46.2,46.21,143911.0,39.1975,39.206,39.1551,39.1636,143911.0
2016-08-29 14:30:00,46.22,46.24,46.2,46.23,206412.0,39.1721,39.189,39.1551,39.1806,206412.0
2016-08-29 15:00:00,46.23,46.26,46.21,46.23,199453.0,39.1806,39.206,39.1636,39.1806,199453.0
2016-08-29 15:30:00,46.22,46.25,46.21,46.24,249661.0,39.1721,39.1975,39.1636,39.189,249661.0
2016-08-30 09:30:00,46.17,46.23,46.07,46.08,350878.0,39.1297,39.1806,39.045,39.0534,350878.0
2016-08-30 10:00:00,46.08,46.09,45.97,46.0,159192.0,39.0534,39.0619,38.9602,38.9856,159192.0
2016-08-30 10:30:00,46.0,46.04,45.97,46.03,155184.0,38.9856,39.0195,38.9602,39.0111,155184.0
2016-08-30 11:00:00,46.03,46.04,45.96,45.98,155451.0,39.0111,39.0195,38.9517,38.9687,155451.0
2016-08-30 11:30:00,45.98,46.03,45.96,46.02,140718.0,38.9687,39.0111,38.9517,39.0026,140718.0
2016-08-30 12:00:00,46.02,46.04,45.99,46.0,139145.0,39.0026,39.0195,38.9772,38.9856,139145.0
2016-08-30 12:30:00,46.0,46.03,45.98,45.98,174233.0,38.9856,39.0111,38.9687,38.9687,174233.0
2016-08-30 13:00:00,45.98,46.02,45.97,46.01,323881.0,38.9687,39.0026,38.9602,38.9941,323881.0
2016-08-30 13:30:00,46.01,46.01,45.97,45.99,243576.0,38.9941,38.9941,38.9602,38.9772,243576.0
2016-08-30 14:00:00,45.99,45.99,45.92,45.94,209213.0,38.9772,38.9772,38.9178,38.9348,209213.0
2016-08-30 14:30:00,45.94,45.95,45.91,45.94,151852.0,38.9348,38.9433,38.9094,38.9348,151852.0
2016-08-30 15:00:00,45.94,45.99,45.92,45.97,1095862.0,38.9348,38.9772,38.9178,38.9602,1095862.0
2016-08-30 15:30:00,45.97,46.02,45.96,45.99,322650.0,38.9602,39.0026,38.9517,38.9772,322650.0
2016-08-31 09:30:00,46.0,46.0,45.9,45.95,190428.0,38.9856,38.9856,38.9009,38.9433,190428.0
2016-08-31 10:00:00,45.95,45.98,45.88,45.92,247436.0,38.9433,38.9687,38.8839,38.9178,247436.0
2016-08-31 10:30:00,45.91,45.93,45.87,45.91,189962.0,38.9094,38.9263,38.8755,38.9094,189962.0
2016-08-31 11:00:00,45.91,45.95,45.9,45.92,342248.0,38.9094,38.9433,38.9009,38.9178,342248.0
2016-08-31 11:30:00,45.92,45.97,45.89,45.94,250560.0,38.9178,38.9602,38.8924,38.9348,250560.0
2016-08-31 12:00:00,45.93,45.93,45.84,45.87,146288.0,38.9263,38.9263,38.85,38.8755,146288.0
2016-08-31 12:30:00,45.86,45.88,45.83,45.84,112871.0,38.867,38.8839,38.8416,38.85,112871.0
2016-08-31 13:00:00,45.85,45.87,45.8,45.87,295892.0,38.8585,38.8755,38.8161,38.8755,295892.0
2016-08-31 13:30:00,45.87,45.9,45.84,45.88,134761.0,38.8755,38.9009,38.85,38.8839,134761.0
2016-08-31 14:00:00,45.89,45.96,45.88,45.94,139272.0,38.8924,38.9517,38.8839,38.9348,139272.0
2016-08-31 14:30:00,45.94,45.94,45.89,45.91,76184.0,38.9348,38.9348,38.8924,38.9094,76184.0
2016-08-31 15:00:00,45.91,46.01,45.9,45.99,386364.0,38.9094,38.9941,38.9009,38.9772,386364.0
2016-08-31 15:30:00,46.0,46.02,45.97,45.99,316318.0,38.9856,39.0026,38.9602,38.9772,316318.0
2016-09-01 09:30:00,45.99,46.01,45.86,45.92,239600.0,38.9772,38.9941,38.867,38.9178,239600.0
2016-09-01 10:00:00,45.91,46.01,45.86,45.89,392025.0,38.9094,38.9941,38.867,38.8924,392025.0
2016-09-01 10:30:00,45.88,45.88,45.79,45.84,165728.0,38.8839,38.8839,38.8077,38.85,165728.0
2016-09-01 11:00:00,45.83,45.89,45.79,45.89,160460.0,38.8416,38.8924,38.8077,38.8924,160460.0
2016-09-01 11:30:00,45.88,45.89,45.83,45.87,139124.0,38.8839,38.8924,38.8416,38.8755,139124.0
2016-09-01 12:00:00,45.87,46.0,45.86,45.97,533638.0,38.8755,38.9856,38.867,38.9602,533638.0
2016-09-01 12:30:00,45.98,46.02,45.96,45.97,247948.0,38.9687,39.0026,38.9517,38.9602,247948.0
2016-09-01 13:00:00,45.97,45.99,45.95,45.98,965077.0,38.9602,38.9772,38.9433,38.9687,965077.0
2016-09-01 13:30:00,45.99,46.0,45.97,45.97,741943.0,38.9772,38.9856,38.9602,38.9602,741943.0
2016-09-01 14:00:00,45.98,45.98,45.92,45.97,475745.0,38.9687,38.9687,38.9178,38.9602,475745.0
2016-09-01 14:30:00,45.98,46.0,45.93,45.97,344781.0,38.9687,38.9856,38.9263,38.9602,344781.0
2016-09-01 15:00:00,45.98,45.99,45.9,45.95,289068.0,38.9687,38.9772,38.9009,38.9433,289068.0
2016-09-01 15:30:00,45.94,46.0,45.91,45.99,274264.0,38.9348,38.9856,38.9094,38.9772,274264.0
2016-09-02 09:30:00,46.13,46.37,46.13,46.32,424620.0,39.0958,39.2992,39.0958,39.2569,424620.0
2016-09-02 10:00:00,46.32,46.33,46.2,46.23,216419.0,39.2569,39.2653,39.1551,39.1806,216419.0
2016-09-02 10:30:00,46.23,46.24,46.18,46.18,143054.0,39.1806,39.189,39.1382,39.1382,143054.0
2016-09-02 11:00:00,46.18,46.23,46.16,46.17,115732.0,39.1382,39.1806,39.1212,39.1297,115732.0
2016-09-02 11:30:00,46.17,46.2,46.15,46.19,120185.0,39.1297,39.1551,39.1128,39.1467,120185.0
2016-09-02 12:00:00,46.19,46.2,46.11,46.16,126322.0,39.1467,39.1551,39.0789,39.1212,126322.0
2016-09-02 12:30:00,46.15,46.2,46.14,46.17,85515.0,39.1128,39.1551,39.1043,39.1297,85515.0
2016-09-02 13:00:00,46.18,46.2,46.15,46.17,364854.0,39.1382,39.1551,39.1128,39.1297,364854.0
2016-09-02 13:30:00,46.16,46.17,46.11,46.15,110608.0,39.1212,39.1297,39.0789,39.1128,110608.0
2016-09-02 14:00:00,46.15,46.19,46.13,46.19,137565.0,39.1128,39.1467,39.0958,39.1467,137565.0
2016-09-02 14:30:00,46.18,46.23,46.17,46.22,166919.0,39.1382,39.1806,39.1297,39.1721,166919.0
2016-09-02 15:00:00,46.23,46.27,46.22,46.24,228330.0,39.1806,39.2145,39.1721,39.189,228330.0
2016-09-02 15:30:00,46.24,46.27,46.23,46.26,852321.0,39.189,39.2145,39.1806,39.206,852321.0
2016-09-06 09:30:00,46.24,46.4,46.24,46.26,448919.0,39.189,39.3247,39.189,39.206,448919.0
2016-09-06 10:00:00,46.26,46.33,46.2,46.23,346227.0,39.206,39.2653,39.1551,39.1806,346227.0
2016-09-06 10:30:00,46.23,46.29,46.22,46.27,229744.0,39.1806,39.2314,39.1721,39.2145,229744.0
2016-09-06 11:00:00,46.27,46.32,46.26,46.31,164209.0,39.2145,39.2569,39.206,39.2484,164209.0
2016-09-06 11:30:00,46.31,46.39,46.29,46.37,119293.0,39.2484,39.3162,39.2314,39.2992,119293.0
2016-09-06 12:00:00,46.37,46.38,46.34,46.37,141696.0,39.2992,39.3077,39.2738,39.2992,141696.0
2016-09-06 12:30:00,46.37,46.4,46.35,46.36,155023.0,39.2992,39.3247,39.2823,39.2908,155023.0
2016-09-06 13:00:00,46.36,46.38,46.35,46.37,107917.0,39.2908,39.3077,39.2823,39.2992,107917.0
2016-09-06 13:30:00,46.37,46.38,46.35,46.37,103927.0,39.2992,39.3077,39.2823,39.2992,103927.0
2016-09-06 14:00:00,46.37,46.38,46.34,46.37,142170.0,39.2992,39.3077,39.2738,39.2992,142170.0
2016-09-06 14:30:00,46.38,46.39,46.36,46.39,185934.0,39.3077,39.3162,39.2908,39.3162,185934.0
2016-09-06 15:00:00,46.39,46.4,46.36,46.4,118149.0,39.3162,39.3247,39.2908,39.3247,118149.0
2016-09-06 15:30:00,46.4,46.46,46.39,46.45,522763.0,39.3247,39.3755,39.3162,39.367,522763.0
2016-09-07 09:30:00,46.39,46.45,46.33,46.38,174318.0,39.3162,39.367,39.2653,39.3077,174318.0
2016-09-07 10:00:00,46.37,46.4,46.33,46.39,163324.0,39.2992,39.3247,39.2653,39.3162,163324.0
2016-09-07 10:30:00,46.39,46.4,46.34,46.36,89564.0,39.3162,39.3247,39.2738,39.2908,89564.0
2016-09-07 11:00:00,46.35,46.36,46.27,46.29,91094.0,39.2823,39.2908,39.2145,39.2314,91094.0
2016-09-07 11:30:00,46.29,46.31,46.27,46.31,128576.0,39.2314,39.2484,39.2145,39.2484,128576.0
2016-09-07 12:00:00,46.3,46.33,46.25,46.28,130898.0,39.2399,39.2653,39.1975,39.223,130898.0
2016-09-07 12:30:00,46.27,46.33,46.27,46.3,137746.0,39.2145,39.2653,39.2145,39.2399,137746.0
2016-09-07 13:00:00,46.29,46.32,46.29,46.31,127714.0,39.2314,39.2569,39.2314,39.2484,127714.0
2016-09-07 13:30:00,46.31,46.33,46.31,46.32,86233.0,39.2484,39.2653,39.2484,39.2569,86233.0
2016-09-07 14:00:00,46.32,46.36,46.31,46.36,153278.0,39.2569,39.2908,39.2484,39.2908,153278.0
2016-09-07 14:30:00,46.35,46.39,46.35,46.38,144403.0,39.2823,39.3162,39.2823,39.3077,144403.0
2016-09-07 15:00:00,46.39,46.4,46.38,46.38,90508.0,39.3162,39.3247,39.3077,39.3077,90508.0
2016-09-07 15:30:00,46.37,46.39,46.35,46.39,137995.0,39.2992,39.3162,39.2823,39.3162,137995.0
2016-09-08 09:30:00,46.35,46.35,46.2,46.24,166310.0,39.2823,39.2823,39.1551,39.189,166310.0
2016-09-08 10:00:00,46.25,46.29,46.23,46.25,282132.0,39.1975,39.2314,39.1806,39.1975,282132.0
2016-09-08 10:30:00,46.25,46.3,46.23,46.24,93012.0,39.1975,39.2399,39.1806,39.189,93012.0
2016-09-08 11:00:00,46.25,46.28,46.21,46.22,103976.0,39.1975,39.223,39.1636,39.1721,103976.0
2016-09-08 11:30:00,46.23,46.24,46.17,46.19,75217.0,39.1806,39.189,39.1297,39.1467,75217.0
2016-09-08 12:00:00,46.19,46.21,46.14,46.16,151113.0,39.1467,39.1636,39.1043,39.1212,151113.0
2016-09-08 12:30:00,46.16,46.17,46.13,46.17,153550.0,39.1212,39.1297,39.0958,39.1297,153550.0
2016-09-08 13:00:00,46.17,46.17,46.13,46.14,99482.0,39.1297,39.1297,39.0958,39.1043,99482.0
2016-09-08 13:30:00,46.13,46.14,46.09,46.13,237431.0,39.0958,39.1043,39.0619,39.0958,237431.0
2016-09-08 14:00:00,46.13,46.17,46.11,46.15,110888.0,39.0958,39.1297,39.0789,39.1128,110888.0
2016-09-08 14:30:00,46.15,46.18,46.13,46.18,713132.0,39.1128,39.1382,39.0958,39.1382,713132.0
2016-09-08 15:00:00,46.17,46.17,46.14,46.15,118670.0,39.1297,39.1297,39.1043,39.1128,118670.0
2016-09-08 15:30:00,46.15,46.17,46.13,46.13,248106.0,39.1128,39.1297,39.0958,39.0958,248106.0
2016-09-09 09:30:00,45.89,45.91,45.5,45.53,335645.0,38.8924,38.9094,38.5619,38.5873,335645.0
2016-09-09 10:00:00,45.53,45.55,45.45,45.5,2486148.0,38.5873,38.6043,38.5195,38.5619,2486148.0
2016-09-09 10:30:00,45.49,45.51,45.39,45.45,544734.0,38.5534,38.5704,38.4687,38.5195,544734.0
2016-09-09 11:00:00,45.46,45.52,45.42,45.51,250455.0,38.528,38.5788,38.4941,38.5704,250455.0
2016-09-09 11:30:00,45.51,45.52,45.41,45.43,301337.0,38.5704,38.5788,38.4856,38.5026,301337.0
2016-09-09 12:00:00,45.43,45.44,45.36,45.39,544115.0,38.5026,38.511,38.4432,38.4687,544115.0
2016-09-09 12:30:00,45.38,45.4,45.36,45.39,359504.0,38.4602,38.4771,38.4432,38.4687,359504.0
2016-09-09 13:00:00,45.39,45.39,45.27,45.3,256429.0,38.4687,38.4687,38.367,38.3924,256429.0
2016-09-09 13:30:00,45.3,45.3,45.17,45.22,224538.0,38.3924,38.3924,38.2822,38.3246,224538.0
2016-09-09 14:00:00,45.22,45.23,45.11,45.2,304176.0,38.3246,38.3331,38.2314,38.3076,304176.0
2016-09-09 14:30:00,45.2,45.21,45.09,45.14,1683406.0,38.3076,38.3161,38.2144,38.2568,1683406.0
2016-09-09 15:00:00,45.15,45.17,45.07,45.13,355746.0,38.2653,38.2822,38.1975,38.2483,355746.0
2016-09-09 15:30:00,45.14,45.14,44.9,44.9,742006.0,38.2568,38.2568,38.0534,38.0534,742006.0
2016-09-12 09:30:00,44.75,45.08,44.75,45.05,429403.0,37.9263,38.2059,37.9263,38.1805,429403.0
2016-09-12 10:00:00,45.03,45.14,45.0,45.12,207327.0,38.1636,38.2568,38.1381,38.2398,207327.0
2016-09-12 10:30:00,45.11,45.12,44.99,45.03,161476.0,38.2314,38.2398,38.1297,38.1636,161476.0
2016-09-12 11:00:00,45.03,45.07,44.99,45.03,253536.0,38.1636,38.1975,38.1297,38.1636,253536.0
2016-09-12 11:30:00,45.03,45.15,45.0,45.13,155621.0,38.1636,38.2653,38.1381,38.2483,155621.0
2016-09-12 12:00:00,45.13,45.15,45.11,45.15,83555.0,38.2483,38.2653,38.2314,38.2653,83555.0
2016-09-12 12:30:00,45.16,45.26,45.15,45.25,121266.0,38.2737,38.3585,38.2653,38.35,121266.0
2016-09-12 13:00:00,45.25,45.41,45.21,45.22,1796194.0,38.35,38.4856,38.3161,38.3246,1796194.0
2016-09-12 13:30:00,45.22,45.42,45.17,45.4,450802.0,38.3246,38.4941,38.2822,38.4771,450802.0
2016-09-12 14:00:00,45.4,45.56,45.39,45.51,246598.0,38.4771,38.6127,38.4687,38.5704,246598.0
2016-09-12 14:30:00,45.52,45.61,45.5,45.54,190677.0,38.5788,38.6551,38.5619,38.5958,190677.0
2016-09-12 15:00:00,45.54,45.59,45.52,45.56,156344.0,38.5958,38.6382,38.5788,38.6127,156344.0
2016-09-12 15:30:00,45.57,45.65,45.53,45.56,418175.0,38.6212,38.689,38.5873,38.6127,418175.0
2016-09-13 09:30:00,45.36,45.37,45.13,45.13,284249.0,38.4432,38.4517,38.2483,38.2483,284249.0
2016-09-13 10:00:00,45.13,45.17,45.04,45.07,316185.0,38.2483,38.2822,38.172,38.1975,316185.0
2016-09-13 10:30:00,45.07,45.13,45.02,45.04,337684.0,38.1975,38.2483,38.1551,38.172,337684.0
2016-09-13 11:00:00,45.03,45.04,44.96,44.98,163225.0,38.1636,38.172,38.1042,38.1212,163225.0
2016-09-13 11:30:00,44.98,45.03,44.92,44.98,499278.0,38.1212,38.1636,38.0703,38.1212,499278.0
2016-09-13 12:00:00,44.99,45.05,44.92,44.93,1008937.0,38.1297,38.1805,38.0703,38.0788,1008937.0
2016-09-13 12:30:00,44.92,44.95,44.8,44.84,210711.0,38.0703,38.0958,37.9686,38.0025,210711.0
2016-09-13 13:00:00,44.83,45.07,44.76,45.06,314825.0,37.9941,38.1975,37.9347,38.189,314825.0
2016-09-13 13:30:00,45.06,45.11,44.89,44.94,442848.0,38.189,38.2314,38.0449,38.0873,442848.0
2016-09-13 14:00:00,44.92,44.96,44.87,44.9,210286.0,38.0703,38.1042,38.028,38.0534,210286.0
2016-09-13 14:30:00,44.88,45.0,44.83,44.9,376238.0,38.0364,38.1381,37.9941,38.0534,376238.0
2016-09-13 15:00:00,44.89,45.0,44.83,44.98,510275.0,38.0449,38.1381,37.9941,38.1212,510275.0
2016-09-13 15:30:00,44.98,45.03,44.86,44.89,1446611.0,38.1212,38.1636,38.0195,38.0449,1446611.0
2016-09-14 09:30:00,44.88,45.01,44.88,44.96,297529.0,38.0364,38.1466,38.0364,38.1042,297529.0
2016-09-14 10:00:00,44.95,45.09,44.94,45.09,250389.0,38.0958,38.2144,38.0873,38.2144,250389.0
2016-09-14 10:30:00,45.09,45.13,44.93,44.95,199744.0,38.2144,38.2483,38.0788,38.0958,199744.0
2016-09-14 11:00:00,44.95,45.02,44.92,44.98,232044.0,38.0958,38.1551,38.0703,38.1212,232044.0
2016-09-14 11:30:00,44.96,45.02,44.9,45.01,363225.0,38.1042,38.1551,38.0534,38.1466,363225.0
2016-09-14 12:00:00,45.01,45.03,44.97,45.01,210798.0,38.1466,38.1636,38.1127,38.1466,210798.0
2016-09-14 12:30:00,45.01,45.02,44.93,44.95,178501.0,38.1466,38.1551,38.0788,38.0958,178501.0
2016-09-14 13:00:00,44.95,44.96,44.91,44.94,202517.0,38.0958,38.1042,38.0619,38.0873,202517.0
2016-09-14 13:30:00,44.94,44.97,44.87,44.87,206349.0,38.0873,38.1127,38.028,38.028,206349.0
2016-09-14 14:00:00,44.87,44.9,44.77,44.82,261750.0,38.028,38.0534,37.9432,37.9856,261750.0
2016-09-14 14:30:00,44.82,44.89,44.8,44.87,306970.0,37.9856,38.0449,37.9686,38.028,306970.0
2016-09-14 15:00:00,44.87,44.88,44.72,44.73,337710.0,38.028,38.0364,37.9008,37.9093,337710.0
2016-09-14 15:30:00,44.73,44.86,44.73,44.84,636523.0,37.9093,38.0195,37.9093,38.0025,636523.0
2016-09-15 09:30:00,44.79,44.87,44.71,44.82,438590.0,37.9602,38.028,37.8924,37.9856,438590.0
2016-09-15 10:00:00,44.82,44.97,44.79,44.93,255648.0,37.9856,38.1127,37.9602,38.0788,255648.0
2016-09-15 10:30:00,44.93,45.02,44.9,45.02,130471.0,38.0788,38.1551,38.0534,38.1551,130471.0
2016-09-15 11:00:00,45.03,45.13,45.02,45.12,280613.0,38.1636,38.2483,38.1551,38.2398,280613.0
2016-09-15 11:30:00,45.12,45.16,45.09,45.09,422366.0,38.2398,38.2737,38.2144,38.2144,422366.0
2016-09-15 12:00:00,45.1,45.11,45.05,45.05,426982.0,38.2229,38.2314,38.1805,38.1805,426982.0
2016-09-15 12:30:00,45.06,45.07,44.98,45.03,90237.0,38.189,38.1975,38.1212,38.1636,90237.0
2016-09-15 13:00:00,45.03,45.1,45.03,45.08,123590.0,38.1636,38.2229,38.1636,38.2059,123590.0
2016-09-15 13:30:00,45.08,45.2,45.08,45.2,255609.0,38.2059,38.3076,38.2059,38.3076,255609.0
2016-09-15 14:00:00,45.2,45.28,45.19,45.26,84359.0,38.3076,38.3754,38.2992,38.3585,84359.0
2016-09-15 14:30:00,45.27,45.28,45.22,45.24,230930.0,38.367,38.3754,38.3246,38.3415,230930.0
2016-09-15 15:00:00,45.24,45.28,45.18,45.21,219166.0,38.3415,38.3754,38.2907,38.3161,219166.0
2016-09-15 15:30:00,45.21,45.27,45.19,45.21,386155.0,38.3161,38.367,38.2992,38.3161,386155.0
2016-09-16 09:30:00,45.07,45.2,44.93,45.01,369522.0,38.1975,38.3076,38.0788,38.1466,369522.0
2016-09-16 10:00:00,45.01,45.01,44.92,44.95,207417.0,38.1466,38.1466,38.0703,38.0958,207417.0
2016-09-16 10:30:00,44.95,45.07,44.95,45.01,173462.0,38.0958,38.1975,38.0958,38.1466,173462.0
2016-09-16 11:00:00,45.01,45.02,44.96,44.97,187157.0,38.1466,38.1551,38.1042,38.1127,187157.0
2016-09-16 11:30:00,44.98,45.05,44.96,45.01,165815.0,38.1212,38.1805,38.1042,38.1466,165815.0
2016-09-16 12:00:00,45.0,45.08,45.0,45.06,90502.0,38.1381,38.2059,38.1381,38.189,90502.0
2016-09-16 12:30:00,45.07,45.09,45.03,45.05,119816.0,38.1975,38.2144,38.1636,38.1805,119816.0
2016-09-16 13:00:00,45.05,45.06,45.01,45.02,109312.0,38.1805,38.189,38.1466,38.1551,109312.0
2016-09-16 13:30:00,45.02,45.03,44.94,44.98,292204.0,38.1551,38.1636,38.0873,38.1212,292204.0
2016-09-16 14:00:00,44.98,45.05,44.96,45.02,249118.0,38.1212,38.1805,38.1042,38.1551,249118.0
2016-09-16 14:30:00,45.03,45.08,45.0,45.01,133406.0,38.1636,38.2059,38.1381,38.1466,133406.0
2016-09-16 15:00:00,45.0,45.08,45.0,45.07,141127.0,38.1381,38.2059,38.1381,38.1975,141127.0
2016-09-16 15:30:00,45.07,45.15,45.06,45.1,1757607.0,38.1975,38.2653,38.189,38.2229,1757607.0
2016-09-19 09:30:00,45.2,45.34,45.16,45.34,214220.0,38.3076,38.4263,38.2737,38.4263,214220.0
2016-09-19 10:00:00,45.35,45.38,45.31,45.32,233759.0,38.4348,38.4602,38.4009,38.4093,233759.0
2016-09-19 10:30:00,45.32,45.34,45.28,45.3,206643.0,38.4093,38.4263,38.3754,38.3924,206643.0
2016-09-19 11:00:00,45.29,45.31,45.26,45.27,207264.0,38.3839,38.4009,38.3585,38.367,207264.0
2016-09-19 11:30:00,45.27,45.31,45.25,45.29,138124.0,38.367,38.4009,38.35,38.3839,138124.0
2016-09-19 12:00:00,45.29,45.31,45.18,45.21,240587.0,38.3839,38.4009,38.2907,38.3161,240587.0
2016-09-19 12:30:00,45.21,45.24,45.18,45.19,160956.0,38.3161,38.3415,38.2907,38.2992,160956.0
2016-09-19 13:00:00,45.19,45.23,45.17,45.21,112746.0,38.2992,38.3331,38.2822,38.3161,112746.0
2016-09-19 13:30:00,45.21,45.21,45.1,45.18,151510.0,38.3161,38.3161,38.2229,38.2907,151510.0
2016-09-19 14:00:00,45.19,45.25,45.18,45.24,240720.0,38.2992,38.35,38.2907,38.3415,240720.0
2016-09-19 14:30:00,45.23,45.29,45.23,45.29,109755.0,38.3331,38.3839,38.3331,38.3839,109755.0
2016-09-19 15:00:00,45.28,45.29,45.2,45.22,165305.0,38.3754,38.3839,38.3076,38.3246,165305.0
2016-09-19 15:30:00,45.21,45.25,45.15,45.21,351518.0,38.3161,38.35,38.2653,38.3161,351518.0
2016-09-20 09:30:00,45.35,45.46,45.35,45.44,2506111.0,38.4348,38.528,38.4348,38.511,2506111.0
2016-09-20 10:00:00,45.45,45.47,45.41,45.44,93341.0,38.5195,38.5365,38.4856,38.511,93341.0
2016-09-20 10:30:00,45.43,45.43,45.37,45.4,240486.0,38.5026,38.5026,38.4517,38.4771,240486.0
2016-09-20 11:00:00,45.39,45.42,45.35,45.36,86370.0,38.4687,38.4941,38.4348,38.4432,86370.0
2016-09-20 11:30:00,45.36,45.36,45.3,45.31,85049.0,38.4432,38.4432,38.3924,38.4009,85049.0
2016-09-20 12:00:00,45.3,45.37,45.3,45.37,108238.0,38.3924,38.4517,38.3924,38.4517,108238.0
2016-09-20 12:30:00,45.37,45.37,45.27,45.28,86268.0,38.4517,38.4517,38.367,38.3754,86268.0
2016-09-20 13:00:00,45.28,45.32,45.26,45.31,136851.0,38.3754,38.4093,38.3585,38.4009,136851.0
2016-09-20 13:30:00,45.31,45.35,45.29,45.35,126352.0,38.4009,38.4348,38.3839,38.4348,126352.0
2016-09-20 14:00:00,45.35,45.36,45.31,45.33,98017.0,38.4348,38.4432,38.4009,38.4178,98017.0
2016-09-20 14:30:00,45.32,45.38,45.32,45.36,197099.0,38.4093,38.4602,38.4093,38.4432,197099.0
2016-09-20 15:00:00,45.35,45.38,45.33,45.35,228746.0,38.4348,38.4602,38.4178,38.4348,228746.0
2016-09-20 15:30:00,45.35,45.36,45.27,45.27,1292624.0,38.4348,38.4432,38.367,38.367,1292624.0
2016-09-21 09:30:00,45.37,45.46,45.35,45.46,106364.0,38.4517,38.528,38.4348,38.528,106364.0
2016-09-21 10:00:00,45.46,45.48,45.43,45.44,142296.0,38.528,38.5449,38.5026,38.511,142296.0
2016-09-21 10:30:00,45.45,45.46,45.39,45.41,95890.0,38.5195,38.528,38.4687,38.4856,95890.0
2016-09-21 11:00:00,45.39,45.41,45.36,45.39,160216.0,38.4687,38.4856,38.4432,38.4687,160216.0
2016-09-21 11:30:00,45.39,45.4,45.35,45.36,220610.0,38.4687,38.4771,38.4348,38.4432,220610.0
2016-09-21 12:00:00,45.37,45.38,45.25,45.28,96530.0,38.4517,38.4602,38.35,38.3754,96530.0
2016-09-21 12:30:00,45.28,45.31,45.22,45.31,56459.0,38.3754,38.4009,38.3246,38.4009,56459.0
2016-09-21 13:00:00,45.32,45.33,45.27,45.29,123403.0,38.4093,38.4178,38.367,38.3839,123403.0
2016-09-21 13:30:00,45.28,45.35,45.27,45.32,191571.0,38.3754,38.4348,38.367,38.4093,191571.0
2016-09-21 14:00:00,45.32,45.59,45.29,45.44,534517.0,38.4093,38.6382,38.3839,38.511,534517.0
2016-09-21 14:30:00,45.43,45.62,45.4,45.62,220763.0,38.5026,38.6636,38.4771,38.6636,220763.0
2016-09-21 15:00:00,45.62,45.75,45.58,45.73,1413820.0,38.6636,38.7738,38.6297,38.7568,1413820.0
2016-09-21 15:30:00,45.74,45.9,45.74,45.86,4487559.0,38.7653,38.9009,38.7653,38.867,4487559.0
2016-09-22 09:30:00,46.03,46.17,46.03,46.14,653828.0,39.0111,39.1297,39.0111,39.1043,653828.0
2016-09-22 10:00:00,46.13,46.15,46.1,46.13,379287.0,39.0958,39.1128,39.0704,39.0958,379287.0
2016-09-22 10:30:00,46.14,46.19,46.13,46.15,144322.0,39.1043,39.1467,39.0958,39.1128,144322.0
2016-09-22 11:00:00,46.15,46.15,46.05,46.07,123614.0,39.1128,39.1128,39.028,39.045,123614.0
2016-09-22 11:30:00,46.07,46.12,46.06,46.12,118945.0,39.045,39.0873,39.0365,39.0873,118945.0
2016-09-22 12:00:00,46.13,46.17,46.11,46.16,64734.0,39.0958,39.1297,39.0789,39.1212,64734.0
2016-09-22 12:30:00,46.16,46.18,46.14,46.16,78508.0,39.1212,39.1382,39.1043,39.1212,78508.0
2016-09-22 13:00:00,46.16,46.21,46.16,46.19,133547.0,39.1212,39.1636,39.1212,39.1467,133547.0
2016-09-22 13:30:00,46.18,46.22,46.16,46.19,275920.0,39.1382,39.1721,39.1212,39.1467,275920.0
2016-09-22 14:00:00,46.19,46.2,46.06,46.1,258631.0,39.1467,39.1551,39.0365,39.0704,258631.0
2016-09-22 14:30:00,46.09,46.19,46.06,46.19,127267.0,39.0619,39.1467,39.0365,39.1467,127267.0
2016-09-22 15:00:00,46.19,46.21,46.16,46.18,150382.0,39.1467,39.1636,39.1212,39.1382,150382.0
2016-09-22 15:30:00,46.18,46.24,46.16,46.19,258118.0,39.1382,39.189,39.1212,39.1467,258118.0
2016-09-23 09:30:00,46.12,46.12,45.94,45.96,303537.0,39.0873,39.0873,38.9348,38.9517,303537.0
2016-09-23 10:00:00,45.96,46.01,45.94,46.0,127344.0,38.9517,38.9941,38.9348,38.9856,127344.0
2016-09-23 10:30:00,46.0,46.07,45.99,46.05,184925.0,38.9856,39.045,38.9772,39.028,184925.0
2016-09-23 11:00:00,46.04,46.04,45.99,46.02,136125.0,39.0195,39.0195,38.9772,39.0026,136125.0
2016-09-23 11:30:00,46.02,46.03,45.98,46.01,146010.0,39.0026,39.0111,38.9687,38.9941,146010.0
2016-09-23 12:00:00,46.01,46.06,46.0,46.06,52377.0,38.9941,39.0365,38.9856,39.0365,52377.0
2016-09-23 12:30:00,46.06,46.08,46.04,46.08,119424.0,39.0365,39.0534,39.0195,39.0534,119424.0
2016-09-23 13:00:00,46.07,46.08,46.03,46.04,58764.0,39.045,39.0534,39.0111,39.0195,58764.0
2016-09-23 13:30:00,46.04,46.04,45.98,46.01,137330.0,39.0195,39.0195,38.9687,38.9941,137330.0
2016-09-23 14:00:00,46.0,46.05,46.0,46.05,120738.0,38.9856,39.028,38.9856,39.028,120738.0
2016-09-23 14:30:00,46.04,46.06,46.01,46.05,102612.0,39.0195,39.0365,38.9941,39.028,102612.0
2016-09-23 15:00:00,46.05,46.07,46.01,46.07,111125.0,39.028,39.045,38.9941,39.045,111125.0
2016-09-23 15:30:00,46.07,46.1,45.97,45.98,621505.0,39.045,39.0704,38.9602,38.9687,621505.0
2016-09-26 09:30:00,45.63,45.63,45.49,45.52,355275.0,38.8791,38.8791,38.7598,38.7854,355275.0
2016-09-26 10:00:00,45.52,45.58,45.5,45.53,201623.0,38.7854,38.8365,38.7684,38.7939,201623.0
2016-09-26 10:30:00,45.54,45.59,45.53,45.54,93786.0,38.8024,38.845,38.7939,38.8024,93786.0
2016-09-26 11:00:00,45.54,45.55,45.45,45.46,195591.0,38.8024,38.811,38.7258,38.7343,195591.0
2016-09-26 11:30:00,45.46,45.51,45.43,45.48,130780.0,38.7343,38.7769,38.7087,38.7513,130780.0
2016-09-26 12:00:00,45.48,45.53,45.47,45.53,243792.0,38.7513,38.7939,38.7428,38.7939,243792.0
2016-09-26 12:30:00,45.53,45.6,45.51,45.58,108858.0,38.7939,38.8536,38.7769,38.8365,108858.0
2016-09-26 13:00:00,45.58,45.58,45.49,45.5,300444.0,38.8365,38.8365,38.7598,38.7684,300444.0
2016-09-26 13:30:00,45.49,45.52,45.46,45.5,114999.0,38.7598,38.7854,38.7343,38.7684,114999.0
2016-09-26 14:00:00,45.51,45.54,45.5,45.54,176574.0,38.7769,38.8024,38.7684,38.8024,176574.0
2016-09-26 14:30:00,45.55,45.55,45.48,45.5,129431.0,38.811,38.811,38.7513,38.7684,129431.0
2016-09-26 15:00:00,45.5,45.55,45.48,45.53,217670.0,38.7684,38.811,38.7513,38.7939,217670.0
2016-09-26 15:30:00,45.54,45.57,45.46,45.49,312890.0,38.8024,38.828,38.7343,38.7598,312890.0
2016-09-27 09:30:00,45.55,45.6,45.51,45.57,355761.0,38.811,38.8536,38.7769,38.828,355761.0
2016-09-27 10:00:00,45.57,45.65,45.55,45.64,136715.0,38.828,38.8962,38.811,38.8876,136715.0
2016-09-27 10:30:00,45.63,45.64,45.49,45.51,115455.0,38.8791,38.8876,38.7598,38.7769,115455.0
2016-09-27 11:00:00,45.51,45.58,45.51,45.58,104215.0,38.7769,38.8365,38.7769,38.8365,104215.0
2016-09-27 11:30:00,45.59,45.62,45.57,45.61,142366.0,38.845,38.8706,38.828,38.8621,142366.0
2016-09-27 12:00:00,45.61,45.73,45.59,45.7,63952.0,38.8621,38.9643,38.845,38.9388,63952.0
2016-09-27 12:30:00,45.7,45.71,45.67,45.7,54718.0,38.9388,38.9473,38.9132,38.9388,54718.0
2016-09-27 13:00:00,45.7,45.73,45.66,45.71,89539.0,38.9388,38.9643,38.9047,38.9473,89539.0
2016-09-27 13:30:00,45.72,45.74,45.66,45.66,121047.0,38.9558,38.9728,38.9047,38.9047,121047.0
2016-09-27 14:00:00,45.67,45.68,45.63,45.66,265396.0,38.9132,38.9217,38.8791,38.9047,265396.0
2016-09-27 14:30:00,45.65,45.66,45.61,45.62,156128.0,38.8962,38.9047,38.8621,38.8706,156128.0
2016-09-27 15:00:00,45.62,45.64,45.57,45.59,178150.0,38.8706,38.8876,38.828,38.845,178150.0
2016-09-27 15:30:00,45.58,45.63,45.56,45.63,411331.0,38.8365,38.8791,38.8195,38.8791,411331.0
2016-09-28 09:30:00,45.71,45.71,45.54,45.55,142489.0,38.9473,38.9473,38.8024,38.811,142489.0
2016-09-28 10:00:00,45.55,45.58,45.5,45.53,178703.0,38.811,38.8365,38.7684,38.7939,178703.0
2016-09-28 10:30:00,45.54,45.54,45.42,45.45,315336.0,38.8024,38.8024,38.7002,38.7258,315336.0
2016-09-28 11:00:00,45.45,45.45,45.39,45.41,101442.0,38.7258,38.7258,38.6746,38.6917,101442.0
2016-09-28 11:30:00,45.41,45.49,45.39,45.47,56620.0,38.6917,38.7598,38.6746,38.7428,56620.0
2016-09-28 12:00:00,45.47,45.5,45.42,45.44,116271.0,38.7428,38.7684,38.7002,38.7172,116271.0
2016-09-28 12:30:00,45.44,45.49,45.41,45.47,94131.0,38.7172,38.7598,38.6917,38.7428,94131.0
2016-09-28 13:00:00,45.47,45.48,45.44,45.48,289458.0,38.7428,38.7513,38.7172,38.7513,289458.0
2016-09-28 13:30:00,45.48,45.53,45.47,45.51,193975.0,38.7513,38.7939,38.7428,38.7769,193975.0
2016-09-28 14:00:00,45.51,45.65,45.5,45.63,140380.0,38.7769,38.8962,38.7684,38.8791,140380.0
2016-09-28 14:30:00,45.62,45.66,45.59,45.64,195842.0,38.8706,38.9047,38.845,38.8876,195842.0
2016-09-28 15:00:00,45.64,45.64,45.56,45.57,226587.0,38.8876,38.8876,38.8195,38.828,226587.0
2016-09-28 15:30:00,45.57,45.69,45.56,45.67,262024.0,38.828,38.9302,38.8195,38.9132,262024.0
2016-09-29 09:30:00,45.67,45.7,45.5,45.56,256656.0,38.9132,38.9388,38.7684,38.8195,256656.0
2016-09-29 10:00:00,45.57,45.64,45.54,45.59,289416.0,38.828,38.8876,38.8024,38.845,289416.0
2016-09-29 10:30:00,45.59,45.63,45.52,45.52,119185.0,38.845,38.8791,38.7854,38.7854,119185.0
2016-09-29 11:00:00,45.52,45.53,45.46,45.52,103341.0,38.7854,38.7939,38.7343,38.7854,103341.0
2016-09-29 11:30:00,45.52,45.54,45.48,45.48,126028.0,38.7854,38.8024,38.7513,38.7513,126028.0
2016-09-29 12:00:00,45.48,45.53,45.47,45.49,136622.0,38.7513,38.7939,38.7428,38.7598,136622.0
2016-09-29 12:30:00,45.5,45.5,45.22,45.27,231227.0,38.7684,38.7684,38.5298,38.5724,231227.0
2016-09-29 13:00:00,45.28,45.35,45.18,45.29,359252.0,38.5809,38.6405,38.4957,38.5894,359252.0
2016-09-29 13:30:00,45.28,45.33,45.18,45.22,191972.0,38.5809,38.6235,38.4957,38.5298,191972.0
2016-09-29 14:00:00,45.21,45.42,45.18,45.41,124829.0,38.5213,38.7002,38.4957,38.6917,124829.0
2016-09-29 14:30:00,45.41,45.46,45.34,45.36,413930.0,38.6917,38.7343,38.632,38.6491,413930.0
2016-09-29 15:00:00,45.36,45.39,45.26,45.35,237923.0,38.6491,38.6746,38.5639,38.6405,237923.0
2016-09-29 15:30:00,45.35,45.4,45.24,45.24,706156.0,38.6405,38.6832,38.5468,38.5468,706156.0
2016-09-30 09:30:00,45.42,45.54,45.33,45.33,435511.0,38.7002,38.8024,38.6235,38.6235,435511.0
2016-09-30 10:00:00,45.33,45.43,45.32,45.39,157212.0,38.6235,38.7087,38.615,38.6746,157212.0
2016-09-30 10:30:00,45.38,45.42,45.34,45.39,168343.0,38.6661,38.7002,38.632,38.6746,168343.0
2016-09-30 11:00:00,45.4,45.5,45.39,45.47,153072.0,38.6832,38.7684,38.6746,38.7428,153072.0
2016-09-30 11:30:00,45.48,45.48,45.4,45.43,104391.0,38.7513,38.7513,38.6832,38.7087,104391.0
2016-09-30 12:00:00,45.42,45.48,45.42,45.47,209353.0,38.7002,38.7513,38.7002,38.7428,209353.0
2016-09-30 12:30:00,45.47,45.5,45.45,45.46,123728.0,38.7428,38.7684,38.7258,38.7343,123728.0
2016-09-30 13:00:00,45.46,45.49,45.42,45.43,162403.0,38.7343,38.7598,38.7002,38.7087,162403.0
2016-09-30 13:30:00,45.43,45.49,45.41,45.47,133392.0,38.7087,38.7598,38.6917,38.7428,133392.0
2016-09-30 14:00:00,45.46,45.52,45.45,45.51,138330.0,38.7343,38.7854,38.7258,38.7769,138330.0
2016-09-30 14:30:00,45.51,45.52,45.49,45.52,133102.0,38.7769,38.7854,38.7598,38.7854,133102.0
2016-09-30 15:00:00,45.52,45.57,45.51,45.55,147484.0,38.7854,38.828,38.7769,38.811,147484.0
2016-09-30 15:30:00,45.55,45.59,45.43,45.43,377711.0,38.811,38.845,38.7087,38.7087,377711.0
2016-10-03 09:30:00,45.34,45.41,45.14,45.17,196447.0,38.632,38.6917,38.4616,38.4872,196447.0
2016-10-03 10:00:00,45.18,45.25,45.14,45.17,401005.0,38.4957,38.5553,38.4616,38.4872,401005.0
2016-10-03 10:30:00,45.18,45.22,45.15,45.17,194944.0,38.4957,38.5298,38.4701,38.4872,194944.0
2016-10-03 11:00:00,45.17,45.17,45.09,45.11,297054.0,38.4872,38.4872,38.419,38.4361,297054.0
2016-10-03 11:30:00,45.11,45.14,45.04,45.08,258408.0,38.4361,38.4616,38.3764,38.4105,258408.0
2016-10-03 12:00:00,45.07,45.1,45.0,45.03,264975.0,38.402,38.4275,38.3423,38.3679,264975.0
2016-10-03 12:30:00,45.03,45.11,45.01,45.11,310873.0,38.3679,38.4361,38.3509,38.4361,310873.0
2016-10-03 13:00:00,45.12,45.13,45.07,45.11,200880.0,38.4446,38.4531,38.402,38.4361,200880.0
2016-10-03 13:30:00,45.1,45.13,45.07,45.12,314849.0,38.4275,38.4531,38.402,38.4446,314849.0
2016-10-03 14:00:00,45.12,45.14,45.08,45.11,411817.0,38.4446,38.4616,38.4105,38.4361,411817.0
2016-10-03 14:30:00,45.11,45.14,45.04,45.08,214947.0,38.4361,38.4616,38.3764,38.4105,214947.0
2016-10-03 15:00:00,45.09,45.11,45.05,45.08,267761.0,38.419,38.4361,38.3849,38.4105,267761.0
2016-10-03 15:30:00,45.08,45.17,45.08,45.09,450047.0,38.4105,38.4872,38.4105,38.419,450047.0
2016-10-04 09:30:00,45.09,45.13,44.95,44.98,443168.0,38.419,38.4531,38.2997,38.3253,443168.0
2016-10-04 10:00:00,44.98,44.99,44.82,44.88,140727.0,38.3253,38.3338,38.189,38.2401,140727.0
2016-10-04 10:30:00,44.88,44.93,44.85,44.87,1088193.0,38.2401,38.2827,38.2145,38.2316,1088193.0
2016-10-04 11:00:00,44.87,44.87,44.73,44.85,223477.0,38.2316,38.2316,38.1123,38.2145,223477.0
2016-10-04 11:30:00,44.85,44.92,44.73,44.75,480634.0,38.2145,38.2742,38.1123,38.1293,480634.0
2016-10-04 12:00:00,44.74,44.8,44.69,44.78,232308.0,38.1208,38.1719,38.0782,38.1549,232308.0
2016-10-04 12:30:00,44.78,44.82,44.72,44.73,162978.0,38.1549,38.189,38.1038,38.1123,162978.0
2016-10-04 13:00:00,44.73,44.74,44.58,44.61,288835.0,38.1123,38.1208,37.9845,38.01,288835.0
2016-10-04 13:30:00,44.62,44.65,44.58,44.61,201479.0,38.0186,38.0441,37.9845,38.01,201479.0
2016-10-04 14:00:00,44.6,44.67,44.56,44.58,318785.0,38.0015,38.0612,37.9674,37.9845,318785.0
2016-10-04 14:30:00,44.58,44.63,44.5,44.51,419525.0,37.9845,38.0271,37.9163,37.9248,419525.0
2016-10-04 15:00:00,44.52,44.64,44.51,44.64,486893.0,37.9333,38.0356,37.9248,38.0356,486893.0
2016-10-04 15:30:00,44.64,44.72,44.62,44.67,645747.0,38.0356,38.1038,38.0186,38.0612,645747.0
2016-10-05 09:30:00,44.78,44.83,44.73,44.77,593537.0,38.1549,38.1975,38.1123,38.1464,593537.0
2016-10-05 10:00:00,44.79,44.8,44.6,44.65,504300.0,38.1634,38.1719,38.0015,38.0441,504300.0
2016-10-05 10:30:00,44.64,44.64,44.53,44.56,5073677.0,38.0356,38.0356,37.9419,37.9674,5073677.0
2016-10-05 11:00:00,44.55,44.61,44.54,44.59,710469.0,37.9589,38.01,37.9504,37.993,710469.0
2016-10-05 11:30:00,44.59,44.59,44.55,44.55,596408.0,37.993,37.993,37.9589,37.9589,596408.0
2016-10-05 12:00:00,44.56,44.6,44.54,44.54,671340.0,37.9674,38.0015,37.9504,37.9504,671340.0
2016-10-05 12:30:00,44.55,44.59,44.54,44.58,2526384.0,37.9589,37.993,37.9504,37.9845,2526384.0
2016-10-05 13:00:00,44.58,44.61,44.57,44.59,1182292.0,37.9845,38.01,37.9759,37.993,1182292.0
2016-10-05 13:30:00,44.58,44.62,44.57,44.61,428614.0,37.9845,38.0186,37.9759,38.01,428614.0
2016-10-05 14:00:00,44.62,44.62,44.58,44.58,1787065.0,38.0186,38.0186,37.9845,37.9845,1787065.0
2016-10-05 14:30:00,44.59,44.6,44.57,44.6,1231023.0,37.993,38.0015,37.9759,38.0015,1231023.0
2016-10-05 15:00:00,44.6,44.64,44.55,44.56,1337084.0,38.0015,38.0356,37.9589,37.9674,1337084.0
2016-10-05 15:30:00,44.56,44.6,44.54,44.57,840351.0,37.9674,38.0015,37.9504,37.9759,840351.0
2016-10-06 09:30:00,44.46,44.5,44.33,44.43,593282.0,37.8822,37.9163,37.7715,37.8567,593282.0
2016-10-06 10:00:00,44.44,44.5,44.42,44.48,240282.0,37.8652,37.9163,37.8481,37.8993,240282.0
2016-10-06 10:30:00,44.48,44.51,44.47,44.48,372620.0,37.8993,37.9248,37.8907,37.8993,372620.0
2016-10-06 11:00:00,44.48,44.52,44.42,44.51,119929.0,37.8993,37.9333,37.8481,37.9248,119929.0
2016-10-06 11:30:00,44.52,44.63,44.45,44.61,132888.0,37.9333,38.0271,37.8737,38.01,132888.0
2016-10-06 12:00:00,44.62,44.69,44.61,44.64,149578.0,38.0186,38.0782,38.01,38.0356,149578.0
2016-10-06 12:30:00,44.64,44.66,44.61,44.62,486821.0,38.0356,38.0526,38.01,38.0186,486821.0
2016-10-06 13:00:00,44.62,44.63,44.59,44.6,235089.0,38.0186,38.0271,37.993,38.0015,235089.0
2016-10-06 13:30:00,44.6,44.65,44.6,44.62,103850.0,38.0015,38.0441,38.0015,38.0186,103850.0
2016-10-06 14:00:00,44.62,44.64,44.6,44.63,151842.0,38.0186,38.0356,38.0015,38.0271,151842.0
2016-10-06 14:30:00,44.63,44.64,44.58,44.6,279890.0,38.0271,38.0356,37.9845,38.0015,279890.0
2016-10-06 15:00:00,44.59,44.63,44.56,44.57,2674012.0,37.993,38.0271,37.9674,37.9759,2674012.0
2016-10-06 15:30:00,44.57,44.6,44.55,44.59,379899.0,37.9759,38.0015,37.9589,37.993,379899.0
2016-10-07 09:30:00,44.68,44.83,44.61,44.61,640230.0,38.0697,38.1975,38.01,38.01,640230.0
2016-10-07 10:00:00,44.63,44.68,44.6,44.62,317572.0,38.0271,38.0697,38.0015,38.0186,317572.0
2016-10-07 10:30:00,44.62,44.65,44.53,44.54,127437.0,38.0186,38.0441,37.9419,37.9504,127437.0
2016-10-07 11:00:00,44.55,44.58,44.53,44.57,90185.0,37.9589,37.9845,37.9419,37.9759,90185.0
2016-10-07 11:30:00,44.57,44.57,44.38,44.44,494909.0,37.9759,37.9759,37.8141,37.8652,494909.0
2016-10-07 12:00:00,44.44,44.51,44.42,44.48,276601.0,37.8652,37.9248,37.8481,37.8993,276601.0
2016-10-07 12:30:00,44.47,44.51,44.42,44.49,155620.0,37.8907,37.9248,37.8481,37.9078,155620.0
2016-10-07 13:00:00,44.49,44.55,44.44,44.55,222443.0,37.9078,37.9589,37.8652,37.9589,222443.0
2016-10-07 13:30:00,44.55,44.62,44.54,44.6,184320.0,37.9589,38.0186,37.9504,38.0015,184320.0
2016-10-07 14:00:00,44.61,44.64,44.57,44.61,110327.0,38.01,38.0356,37.9759,38.01,110327.0
2016-10-07 14:30:00,44.61,44.65,44.6,44.61,181744.0,38.01,38.0441,38.0015,38.01,181744.0
2016-10-07 15:00:00,44.62,44.64,44.59,44.61,96839.0,38.0186,38.0356,37.993,38.01,96839.0
2016-10-07 15:30:00,44.62,44.63,44.56,44.57,925672.0,38.0186,38.0271,37.9674,37.9759,925672.0
2016-10-10 09:30:00,44.71,44.88,44.71,44.83,242161.0,38.0952,38.2401,38.0952,38.1975,242161.0
2016-10-10 10:00:00,44.83,44.86,44.8,44.82,133483.0,38.1975,38.223,38.1719,38.189,133483.0
2016-10-10 10:30:00,44.83,44.84,44.78,44.8,140746.0,38.1975,38.206,38.1549,38.1719,140746.0
2016-10-10 11:00:00,44.79,44.82,44.78,44.8,144087.0,38.1634,38.189,38.1549,38.1719,144087.0
2016-10-10 11:30:00,44.81,44.82,44.78,44.79,325290.0,38.1804,38.189,38.1549,38.1634,325290.0
2016-10-10 12:00:00,44.79,44.79,44.71,44.75,224258.0,38.1634,38.1634,38.0952,38.1293,224258.0
2016-10-10 12:30:00,44.75,44.75,44.71,44.72,115465.0,38.1293,38.1293,38.0952,38.1038,115465.0
2016-10-10 13:00:00,44.73,44.77,44.72,44.75,131477.0,38.1123,38.1464,38.1038,38.1293,131477.0
2016-10-10 13:30:00,44.75,44.77,44.72,44.75,96271.0,38.1293,38.1464,38.1038,38.1293,96271.0
2016-10-10 14:00:00,44.75,44.77,44.74,44.76,110669.0,38.1293,38.1464,38.1208,38.1378,110669.0
2016-10-10 14:30:00,44.77,44.8,44.76,44.78,224609.0,38.1464,38.1719,38.1378,38.1549,224609.0
2016-10-10 15:00:00,44.78,44.79,44.75,44.76,409190.0,38.1549,38.1634,38.1293,38.1378,409190.0
2016-10-10 15:30:00,44.76,44.78,44.73,44.76,297359.0,38.1378,38.1549,38.1123,38.1378,297359.0
2016-10-11 09:30:00,44.69,44.69,44.43,44.48,311921.0,38.0782,38.0782,37.8567,37.8993,311921.0
2016-10-11 10:00:00,44.49,44.5,44.38,44.41,122400.0,37.9078,37.9163,37.8141,37.8396,122400.0
2016-10-11 10:30:00,44.41,44.44,44.34,44.35,106176.0,37.8396,37.8652,37.78,37.7885,106176.0
2016-10-11 11:00:00,44.35,44.36,44.24,44.26,253322.0,37.7885,37.797,37.6948,37.7118,253322.0
2016-10-11 11:30:00,44.26,44.35,44.26,44.34,227696.0,37.7118,37.7885,37.7118,37.78,227696.0
2016-10-11 12:00:00,44.35,44.38,44.35,44.37,187682.0,37.7885,37.8141,37.7885,37.8055,187682.0
2016-10-11 12:30:00,44.37,44.44,44.34,44.38,77871.0,37.8055,37.8652,37.78,37.8141,77871.0
2016-10-11 13:00:00,44.37,44.37,44.24,44.27,255363.0,37.8055,37.8055,37.6948,37.7203,255363.0
2016-10-11 13:30:00,44.28,44.28,44.13,44.15,349224.0,37.7289,37.7289,37.601,37.6181,349224.0
2016-10-11 14:00:00,44.15,44.21,44.1,44.13,298343.0,37.6181,37.6692,37.5755,37.601,298343.0
2016-10-11 14:30:00,44.13,44.19,44.12,44.17,220270.0,37.601,37.6522,37.5925,37.6351,220270.0
2016-10-11 15:00:00,44.16,44.25,44.13,44.2,154544.0,37.6266,37.7033,37.601,37.6607,154544.0
2016-10-11 15:30:00,44.2,44.28,44.19,44.23,346711.0,37.6607,37.7289,37.6522,37.6863,346711.0
2016-10-12 09:30:00,44.28,44.33,44.15,44.32,130876.0,37.7289,37.7715,37.6181,37.7629,130876.0
2016-10-12 10:00:00,44.33,44.38,44.32,44.36,84442.0,37.7715,37.8141,37.7629,37.797,84442.0
2016-10-12 10:30:00,44.36,44.37,44.3,44.32,228997.0,37.797,37.8055,37.7459,37.7629,228997.0
2016-10-12 11:00:00,44.32,44.36,44.31,44.35,99457.0,37.7629,37.797,37.7544,37.7885,99457.0
2016-10-12 11:30:00,44.34,44.39,44.33,44.36,48533.0,37.78,37.8226,37.7715,37.797,48533.0
2016-10-12 12:00:00,44.36,44.45,44.36,44.44,72663.0,37.797,37.8737,37.797,37.8652,72663.0
2016-10-12 12:30:00,44.44,44.47,44.43,44.45,49837.0,37.8652,37.8907,37.8567,37.8737,49837.0
2016-10-12 13:00:00,44.45,44.46,44.41,44.44,105954.0,37.8737,37.8822,37.8396,37.8652,105954.0
2016-10-12 13:30:00,44.45,44.47,44.41,44.46,62271.0,37.8737,37.8907,37.8396,37.8822,62271.0
2016-10-12 14:00:00,44.46,44.54,44.42,44.49,162765.0,37.8822,37.9504,37.8481,37.9078,162765.0
2016-10-12 14:30:00,44.48,44.52,44.47,44.48,244526.0,37.8993,37.9333,37.8907,37.8993,244526.0
2016-10-12 15:00:00,44.47,44.52,44.45,44.47,122089.0,37.8907,37.9333,37.8737,37.8907,122089.0
2016-10-12 15:30:00,44.47,44.5,44.43,44.45,262164.0,37.8907,37.9163,37.8567,37.8737,262164.0
2016-10-13 09:30:00,44.25,44.33,44.14,44.21,121003.0,37.7033,37.7715,37.6096,37.6692,121003.0
2016-10-13 10:00:00,44.2,44.24,44.18,44.22,545396.0,37.6607,37.6948,37.6436,37.6777,545396.0
2016-10-13 10:30:00,44.21,44.32,44.2,44.32,175618.0,37.6692,37.7629,37.6607,37.7629,175618.0
2016-10-13 11:00:00,44.33,44.36,44.27,44.34,211561.0,37.7715,37.797,37.7203,37.78,211561.0
2016-10-13 11:30:00,44.35,44.37,44.32,44.34,94102.0,37.7885,37.8055,37.7629,37.78,94102.0
2016-10-13 12:00:00,44.34,44.4,44.32,44.38,122225.0,37.78,37.8311,37.7629,37.8141,122225.0
2016-10-13 12:30:00,44.39,44.47,44.38,44.44,70832.0,37.8226,37.8907,37.8141,37.8652,70832.0
2016-10-13 13:00:00,44.45,44.46,44.4,44.45,172360.0,37.8737,37.8822,37.8311,37.8737,172360.0
2016-10-13 13:30:00,44.44,44.53,44.41,44.51,269088.0,37.8652,37.9419,37.8396,37.9248,269088.0
2016-10-13 14:00:00,44.52,44.55,44.49,44.52,142025.0,37.9333,37.9589,37.9078,37.9333,142025.0
2016-10-13 14:30:00,44.52,44.59,44.49,44.56,198069.0,37.9333,37.993,37.9078,37.9674,198069.0
2016-10-13 15:00:00,44.56,44.58,44.51,44.53,230681.0,37.9674,37.9845,37.9248,37.9419,230681.0
2016-10-13 15:30:00,44.53,44.54,44.44,44.48,369902.0,37.9419,37.9504,37.8652,37.8993,369902.0
2016-10-14 09:30:00,44.61,44.68,44.52,44.66,273294.0,38.01,38.0697,37.9333,38.0526,273294.0
2016-10-14 10:00:00,44.66,44.74,44.65,44.69,208037.0,38.0526,38.1208,38.0441,38.0782,208037.0
2016-10-14 10:30:00,44.7,44.75,44.65,44.66,148305.0,38.0867,38.1293,38.0441,38.0526,148305.0
2016-10-14 11:00:00,44.65,44.66,44.57,44.58,297325.0,38.0441,38.0526,37.9759,37.9845,297325.0
2016-10-14 11:30:00,44.57,44.58,44.51,44.53,164522.0,37.9759,37.9845,37.9248,37.9419,164522.0
2016-10-14 12:00:00,44.53,44.54,44.48,44.54,216231.0,37.9419,37.9504,37.8993,37.9504,216231.0
2016-10-14 12:30:00,44.54,44.57,44.53,44.54,173022.0,37.9504,37.9759,37.9419,37.9504,173022.0
2016-10-14 13:00:00,44.54,44.59,44.52,44.58,200181.0,37.9504,37.993,37.9333,37.9845,200181.0
2016-10-14 13:30:00,44.58,44.66,44.53,44.56,235592.0,37.9845,38.0526,37.9419,37.9674,235592.0
2016-10-14 14:00:00,44.55,44.58,44.51,44.56,262624.0,37.9589,37.9845,37.9248,37.9674,262624.0
2016-10-14 14:30:00,44.57,44.58,44.45,44.45,281298.0,37.9759,37.9845,37.8737,37.8737,281298.0
2016-10-14 15:00:00,44.46,44.5,44.45,44.48,247371.0,37.8822,37.9163,37.8737,37.8993,247371.0
2016-10-14 15:30:00,44.48,44.54,44.44,44.45,690288.0,37.8993,37.9504,37.8652,37.8737,690288.0
2016-10-17 09:30:00,44.47,44.48,44.37,44.41,294581.0,37.8907,37.8993,37.8055,37.8396,294581.0
2016-10-17 10:00:00,44.42,44.47,44.39,44.45,70422.0,37.8481,37.8907,37.8226,37.8737,70422.0
2016-10-17 10:30:00,44.44,44.46,44.36,44.39,83019.0,37.8652,37.8822,37.797,37.8226,83019.0
2016-10-17 11:00:00,44.4,44.43,44.37,44.39,87817.0,37.8311,37.8567,37.8055,37.8226,87817.0
2016-10-17 11:30:00,44.39,44.47,44.39,44.45,65953.0,37.8226,37.8907,37.8226,37.8737,65953.0
2016-10-17 12:00:00,44.45,44.45,44.37,44.37,60469.0,37.8737,37.8737,37.8055,37.8055,60469.0
2016-10-17 12:30:00,44.37,44.42,44.36,44.39,92450.0,37.8055,37.8481,37.797,37.8226,92450.0
2016-10-17 13:00:00,44.4,44.42,44.35,44.38,71044.0,37.8311,37.8481,37.7885,37.8141,71044.0
2016-10-17 13:30:00,44.37,44.38,44.32,44.33,109679.0,37.8055,37.8141,37.7629,37.7715,109679.0
2016-10-17 14:00:00,44.34,44.38,44.33,44.38,119794.0,37.78,37.8141,37.7715,37.8141,119794.0
2016-10-17 14:30:00,44.37,44.4,44.35,44.4,65723.0,37.8055,37.8311,37.7885,37.8311,65723.0
2016-10-17 15:00:00,44.4,44.4,44.34,44.35,108075.0,37.8311,37.8311,37.78,37.7885,108075.0
2016-10-17 15:30:00,44.36,44.37,44.32,44.34,259983.0,37.797,37.8055,37.7629,37.78,259983.0
2016-10-18 09:30:00,44.61,44.67,44.46,44.49,75246.0,38.01,38.0612,37.8822,37.9078,75246.0
2016-10-18 10:00:00,44.48,44.51,44.46,44.51,56102.0,37.8993,37.9248,37.8822,37.9248,56102.0
2016-10-18 10:30:00,44.5,44.54,44.49,44.54,208706.0,37.9163,37.9504,37.9078,37.9504,208706.0
2016-10-18 11:00:00,44.54,44.57,44.51,44.57,155954.0,37.9504,37.9759,37.9248,37.9759,155954.0
2016-10-18 11:30:00,44.58,44.64,44.56,44.64,68489.0,37.9845,38.0356,37.9674,38.0356,68489.0
2016-10-18 12:00:00,44.65,44.66,44.63,44.65,66755.0,38.0441,38.0526,38.0271,38.0441,66755.0
2016-10-18 12:30:00,44.65,44.66,44.6,44.61,651491.0,38.0441,38.0526,38.0015,38.01,651491.0
2016-10-18 13:00:00,44.61,44.64,44.6,44.62,67658.0,38.01,38.0356,38.0015,38.0186,67658.0
2016-10-18 13:30:00,44.61,44.62,44.58,44.61,41260.0,38.01,38.0186,37.9845,38.01,41260.0
2016-10-18 14:00:00,44.6,44.62,44.58,44.62,74911.0,38.0015,38.0186,37.9845,38.0186,74911.0
2016-10-18 14:30:00,44.62,44.63,44.57,44.61,87580.0,38.0186,38.0271,37.9759,38.01,87580.0
2016-10-18 15:00:00,44.61,44.61,44.55,44.56,105709.0,38.01,38.01,37.9589,37.9674,105709.0
2016-10-18 15:30:00,44.56,44.57,44.52,44.54,222568.0,37.9674,37.9759,37.9333,37.9504,222568.0
2016-10-19 09:30:00,44.6,44.6,44.38,44.39,150732.0,38.0015,38.0015,37.8141,37.8226,150732.0
2016-10-19 10:00:00,44.4,44.48,44.38,44.48,110250.0,37.8311,37.8993,37.8141,37.8993,110250.0
2016-10-19 10:30:00,44.48,44.5,44.43,44.49,92424.0,37.8993,37.9163,37.8567,37.9078,92424.0
2016-10-19 11:00:00,44.49,44.52,44.48,44.52,83772.0,37.9078,37.9333,37.8993,37.9333,83772.0
2016-10-19 11:30:00,44.53,44.53,44.48,44.49,51907.0,37.9419,37.9419,37.8993,37.9078,51907.0
2016-10-19 12:00:00,44.48,44.5,44.47,44.5,44411.0,37.8993,37.9163,37.8907,37.9163,44411.0
2016-10-19 12:30:00,44.5,44.52,44.47,44.5,60276.0,37.9163,37.9333,37.8907,37.9163,60276.0
2016-10-19 13:00:00,44.51,44.53,44.5,44.53,52707.0,37.9248,37.9419,37.9163,37.9419,52707.0
2016-10-19 13:30:00,44.53,44.55,44.52,44.52,243400.0,37.9419,37.9589,37.9333,37.9333,243400.0
2016-10-19 14:00:00,44.52,44.56,44.52,44.53,80511.0,37.9333,37.9674,37.9333,37.9419,80511.0
2016-10-19 14:30:00,44.52,44.52,44.48,44.52,149844.0,37.9333,37.9333,37.8993,37.9333,149844.0
2016-10-19 15:00:00,44.52,44.56,44.51,44.53,110390.0,37.9333,37.9674,37.9248,37.9419,110390.0
2016-10-19 15:30:00,44.53,44.54,44.48,44.5,277045.0,37.9419,37.9504,37.8993,37.9163,277045.0
2016-10-20 09:30:00,44.45,44.47,44.32,44.45,172485.0,37.8737,37.8907,37.7629,37.8737,172485.0
2016-10-20 10:00:00,44.45,44.52,44.41,44.41,145748.0,37.8737,37.9333,37.8396,37.8396,145748.0
2016-10-20 10:30:00,44.41,44.42,44.26,44.29,204150.0,37.8396,37.8481,37.7118,37.7374,204150.0
2016-10-20 11:00:00,44.29,44.34,44.28,44.3,192018.0,37.7374,37.78,37.7289,37.7459,192018.0
2016-10-20 11:30:00,44.31,44.36,44.27,44.36,209294.0,37.7544,37.797,37.7203,37.797,209294.0
2016-10-20 12:00:00,44.35,44.4,44.35,44.37,192208.0,37.7885,37.8311,37.7885,37.8055,192208.0
2016-10-20 12:30:00,44.37,44.44,44.36,44.39,219405.0,37.8055,37.8652,37.797,37.8226,219405.0
2016-10-20 13:00:00,44.38,44.42,44.36,44.38,217352.0,37.8141,37.8481,37.797,37.8141,217352.0
2016-10-20 13:30:00,44.39,44.43,44.31,44.35,196790.0,37.8226,37.8567,37.7544,37.7885,196790.0
2016-10-20 14:00:00,44.35,44.4,44.33,44.37,219628.0,37.7885,37.8311,37.7715,37.8055,219628.0
2016-10-20 14:30:00,44.37,44.41,44.35,44.38,335353.0,37.8055,37.8396,37.7885,37.8141,335353.0
2016-10-20 15:00:00,44.39,44.4,44.34,44.34,277787.0,37.8226,37.8311,37.78,37.78,277787.0
2016-10-20 15:30:00,44.34,44.38,44.3,44.34,378062.0,37.78,37.8141,37.7459,37.78,378062.0
2016-10-21 09:30:00,44.2,44.2,44.06,44.13,177267.0,37.6607,37.6607,37.5414,37.601,177267.0
2016-10-21 10:00:00,44.13,44.17,44.11,44.15,113175.0,37.601,37.6351,37.584,37.6181,113175.0
2016-10-21 10:30:00,44.16,44.22,44.13,44.13,219522.0,37.6266,37.6777,37.601,37.601,219522.0
2016-10-21 11:00:00,44.14,44.16,44.11,44.15,280277.0,37.6096,37.6266,37.584,37.6181,280277.0
2016-10-21 11:30:00,44.16,44.2,44.14,44.16,128827.0,37.6266,37.6607,37.6096,37.6266,128827.0
2016-10-21 12:00:00,44.17,44.19,44.15,44.17,80401.0,37.6351,37.6522,37.6181,37.6351,80401.0
2016-10-21 12:30:00,44.18,44.19,44.15,44.18,91164.0,37.6436,37.6522,37.6181,37.6436,91164.0
2016-10-21 13:00:00,44.19,44.21,44.17,44.19,69213.0,37.6522,37.6692,37.6351,37.6522,69213.0
2016-10-21 13:30:00,44.19,44.26,44.16,44.25,130682.0,37.6522,37.7118,37.6266,37.7033,130682.0
2016-10-21 14:00:00,44.25,44.25,44.21,44.25,205923.0,37.7033,37.7033,37.6692,37.7033,205923.0
2016-10-21 14:30:00,44.24,44.27,44.23,44.26,226195.0,37.6948,37.7203,37.6863,37.7118,226195.0
2016-10-21 15:00:00,44.26,44.28,44.22,44.23,249405.0,37.7118,37.7289,37.6777,37.6863,249405.0
2016-10-21 15:30:00,44.23,44.26,44.22,44.23,322249.0,37.6863,37.7118,37.6777,37.6863,322249.0
2016-10-24 09:30:00,44.35,44.53,44.35,44.46,158575.0,37.7885,37.9419,37.7885,37.8822,158575.0
2016-10-24 10:00:00,44.46,44.49,44.37,44.41,611638.0,37.8822,37.9078,37.8055,37.8396,611638.0
2016-10-24 10:30:00,44.4,44.44,44.36,44.4,106252.0,37.8311,37.8652,37.797,37.8311,106252.0
2016-10-24 11:00:00,44.4,44.4,44.35,44.35,69417.0,37.8311,37.8311,37.7885,37.7885,69417.0
2016-10-24 11:30:00,44.35,44.37,44.33,44.35,89383.0,37.7885,37.8055,37.7715,37.7885,89383.0
2016-10-24 12:00:00,44.35,44.39,44.34,44.36,83081.0,37.7885,37.8226,37.78,37.797,83081.0
2016-10-24 12:30:00,44.36,44.36,44.33,44.36,95303.0,37.797,37.797,37.7715,37.797,95303.0
2016-10-24 13:00:00,44.35,44.36,44.34,44.36,62460.0,37.7885,37.797,37.78,37.797,62460.0
2016-10-24 13:30:00,44.36,44.37,44.32,44.34,89972.0,37.797,37.8055,37.7629,37.78,89972.0
2016-10-24 14:00:00,44.34,44.37,44.34,44.37,250157.0,37.78,37.8055,37.78,37.8055,250157.0
2016-10-24 14:30:00,44.37,44.38,44.36,44.38,150585.0,37.8055,37.8141,37.797,37.8141,150585.0
2016-10-24 15:00:00,44.38,44.38,44.35,44.37,191565.0,37.8141,37.8141,37.7885,37.8055,191565.0
2016-10-24 15:30:00,44.37,44.4,44.35,44.38,929380.0,37.8055,37.8311,37.7885,37.8141,929380.0
2016-10-25 09:30:00,44.36,44.36,44.25,44.34,287313.0,37.797,37.797,37.7033,37.78,287313.0
2016-10-25 10:00:00,44.35,44.38,44.32,44.35,166218.0,37.7885,37.8141,37.7629,37.7885,166218.0
2016-10-25 10:30:00,44.35,44.37,44.27,44.31,214933.0,37.7885,37.8055,37.7203,37.7544,214933.0
2016-10-25 11:00:00,44.3,44.34,44.3,44.32,226905.0,37.7459,37.78,37.7459,37.7629,226905.0
2016-10-25 11:30:00,44.33,44.37,44.31,44.33,292638.0,37.7715,37.8055,37.7544,37.7715,292638.0
2016-10-25 12:00:00,44.32,44.34,44.27,44.27,151972.0,37.7629,37.78,37.7203,37.7203,151972.0
2016-10-25 12:30:00,44.28,44.35,44.27,44.33,124530.0,37.7289,37.7885,37.7203,37.7715,124530.0
2016-10-25 13:00:00,44.32,44.35,44.31,44.32,158862.0,37.7629,37.7885,37.7544,37.7629,158862.0
2016-10-25 13:30:00,44.33,44.37,44.32,44.36,134334.0,37.7715,37.8055,37.7629,37.797,134334.0
2016-10-25 14:00:00,44.35,44.37,44.35,44.36,299206.0,37.7885,37.8055,37.7885,37.797,299206.0
2016-10-25 14:30:00,44.36,44.37,44.32,44.32,340684.0,37.797,37.8055,37.7629,37.7629,340684.0
2016-10-25 15:00:00,44.32,44.33,44.3,44.33,330142.0,37.7629,37.7715,37.7459,37.7715,330142.0
2016-10-25 15:30:00,44.33,44.33,44.28,44.3,548398.0,37.7715,37.7715,37.7289,37.7459,548398.0
2016-10-26 09:30:00,44.23,44.23,44.09,44.1,124515.0,37.6863,37.6863,37.567,37.5755,124515.0
2016-10-26 10:00:00,44.11,44.15,44.08,44.09,86128.0,37.584,37.6181,37.5584,37.567,86128.0
2016-10-26 10:30:00,44.09,44.27,44.09,44.27,206854.0,37.567,37.7203,37.567,37.7203,206854.0
2016-10-26 11:00:00,44.27,44.27,44.2,44.25,137451.0,37.7203,37.7203,37.6607,37.7033,137451.0
2016-10-26 11:30:00,44.25,44.28,44.22,44.22,86023.0,37.7033,37.7289,37.6777,37.6777,86023.0
2016-10-26 12:00:00,44.23,44.25,44.21,44.21,110764.0,37.6863,37.7033,37.6692,37.6692,110764.0
2016-10-26 12:30:00,44.21,44.22,44.17,44.18,61140.0,37.6692,37.6777,37.6351,37.6436,61140.0
2016-10-26 13:00:00,44.18,44.19,44.14,44.18,48740.0,37.6436,37.6522,37.6096,37.6436,48740.0
2016-10-26 13:30:00,44.17,44.18,44.07,44.11,96921.0,37.6351,37.6436,37.5499,37.584,96921.0
2016-10-26 14:00:00,44.11,44.13,44.05,44.12,114249.0,37.584,37.601,37.5329,37.5925,114249.0
2016-10-26 14:30:00,44.12,44.18,44.1,44.17,273209.0,37.5925,37.6436,37.5755,37.6351,273209.0
2016-10-26 15:00:00,44.16,44.19,44.13,44.18,179682.0,37.6266,37.6522,37.601,37.6436,179682.0
2016-10-26 15:30:00,44.17,44.19,44.14,44.15,243874.0,37.6351,37.6522,37.6096,37.6181,243874.0
2016-10-27 09:30:00,44.17,44.19,44.0,44.04,170060.0,37.6351,37.6522,37.4903,37.5244,170060.0
2016-10-27 10:00:00,44.05,44.06,43.87,43.9,266203.0,37.5329,37.5414,37.3795,37.4051,266203.0
2016-10-27 10:30:00,43.91,43.93,43.82,43.83,219620.0,37.4136,37.4306,37.3369,37.3454,219620.0
2016-10-27 11:00:00,43.83,43.91,43.8,43.89,205709.0,37.3454,37.4136,37.3199,37.3966,205709.0
2016-10-27 11:30:00,43.89,43.94,43.82,43.94,134006.0,37.3966,37.4392,37.3369,37.4392,134006.0
2016-10-27 12:00:00,43.94,43.97,43.91,43.91,82670.0,37.4392,37.4647,37.4136,37.4136,82670.0
2016-10-27 12:30:00,43.91,43.92,43.82,43.87,155971.0,37.4136,37.4221,37.3369,37.3795,155971.0
2016-10-27 13:00:00,43.87,43.9,43.84,43.89,151303.0,37.3795,37.4051,37.3539,37.3966,151303.0
2016-10-27 13:30:00,43.88,43.95,43.88,43.91,106377.0,37.388,37.4477,37.388,37.4136,106377.0
2016-10-27 14:00:00,43.91,43.94,43.88,43.9,386680.0,37.4136,37.4392,37.388,37.4051,386680.0
2016-10-27 14:30:00,43.9,43.91,43.84,43.85,346391.0,37.4051,37.4136,37.3539,37.3625,346391.0
2016-10-27 15:00:00,43.86,43.87,43.8,43.84,527636.0,37.371,37.3795,37.3199,37.3539,527636.0
2016-10-27 15:30:00,43.84,43.86,43.81,43.82,313489.0,37.3539,37.371,37.3284,37.3369,313489.0
2016-10-28 09:30:00,43.76,44.05,43.76,44.0,420158.0,37.2858,37.5329,37.2858,37.4903,420158.0
2016-10-28 10:00:00,44.01,44.02,43.93,43.99,177864.0,37.4988,37.5073,37.4306,37.4818,177864.0
2016-10-28 10:30:00,43.98,44.1,43.98,44.08,233070.0,37.4732,37.5755,37.4732,37.5584,233070.0
2016-10-28 11:00:00,44.09,44.11,44.04,44.06,184662.0,37.567,37.584,37.5244,37.5414,184662.0
2016-10-28 11:30:00,44.06,44.09,44.03,44.03,53782.0,37.5414,37.567,37.5158,37.5158,53782.0
2016-10-28 12:00:00,44.04,44.11,44.02,44.1,138119.0,37.5244,37.584,37.5073,37.5755,138119.0
2016-10-28 12:30:00,44.1,44.1,44.07,44.09,62278.0,37.5755,37.5755,37.5499,37.567,62278.0
2016-10-28 13:00:00,44.08,44.09,43.81,43.89,299091.0,37.5584,37.567,37.3284,37.3966,299091.0
2016-10-28 13:30:00,43.89,43.9,43.75,43.81,425566.0,37.3966,37.4051,37.2773,37.3284,425566.0
2016-10-28 14:00:00,43.82,43.95,43.81,43.91,232644.0,37.3369,37.4477,37.3284,37.4136,232644.0
2016-10-28 14:30:00,43.91,44.01,43.87,44.0,272394.0,37.4136,37.4988,37.3795,37.4903,272394.0
2016-10-28 15:00:00,44.0,44.04,43.9,44.02,182949.0,37.4903,37.5244,37.4051,37.5073,182949.0
2016-10-28 15:30:00,44.01,44.01,43.88,43.91,381447.0,37.4988,37.4988,37.388,37.4136,381447.0
2016-10-31 09:30:00,43.92,44.03,43.92,44.02,188242.0,37.4221,37.5158,37.4221,37.5073,188242.0
2016-10-31 10:00:00,44.02,44.1,44.01,44.1,52733.0,37.5073,37.5755,37.4988,37.5755,52733.0
2016-10-31 10:30:00,44.1,44.14,44.03,44.1,156459.0,37.5755,37.6096,37.5158,37.5755,156459.0
2016-10-31 11:00:00,44.1,44.15,44.06,44.15,113988.0,37.5755,37.6181,37.5414,37.6181,113988.0
2016-10-31 11:30:00,44.15,44.2,44.14,44.19,86458.0,37.6181,37.6607,37.6096,37.6522,86458.0
2016-10-31 12:00:00,44.18,44.19,44.11,44.16,109462.0,37.6436,37.6522,37.584,37.6266,109462.0
2016-10-31 12:30:00,44.16,44.21,44.15,44.2,97119.0,37.6266,37.6692,37.6181,37.6607,97119.0
2016-10-31 13:00:00,44.2,44.2,44.15,44.17,65649.0,37.6607,37.6607,37.6181,37.6351,65649.0
2016-10-31 13:30:00,44.16,44.19,44.13,44.15,173267.0,37.6266,37.6522,37.601,37.6181,173267.0
2016-10-31 14:00:00,44.15,44.17,44.1,44.11,80693.0,37.6181,37.6351,37.5755,37.584,80693.0
2016-10-31 14:30:00,44.11,44.15,44.1,44.13,123346.0,37.584,37.6181,37.5755,37.601,123346.0
2016-10-31 15:00:00,44.13,44.19,44.11,44.18,184859.0,37.601,37.6522,37.584,37.6436,184859.0
2016-10-31 15:30:00,44.19,44.21,44.16,44.17,594055.0,37.6522,37.6692,37.6266,37.6351,594055.0
2016-11-01 09:30:00,44.13,44.19,44.0,44.05,253134.0,37.601,37.6522,37.4903,37.5329,253134.0
2016-11-01 10:00:00,44.05,44.08,43.98,43.98,150827.0,37.5329,37.5584,37.4732,37.4732,150827.0
2016-11-01 10:30:00,43.98,44.0,43.93,43.99,165591.0,37.4732,37.4903,37.4306,37.4818,165591.0
2016-11-01 11:00:00,43.99,44.01,43.9,43.91,725058.0,37.4818,37.4988,37.4051,37.4136,725058.0
2016-11-01 11:30:00,43.9,43.94,43.87,43.89,224071.0,37.4051,37.4392,37.3795,37.3966,224071.0
2016-11-01 12:00:00,43.89,43.9,43.78,43.81,402356.0,37.3966,37.4051,37.3028,37.3284,402356.0
2016-11-01 12:30:00,43.8,43.84,43.74,43.79,160109.0,37.3199,37.3539,37.2687,37.3113,160109.0
2016-11-01 13:00:00,43.79,43.8,43.71,43.76,115952.0,37.3113,37.3199,37.2432,37.2858,115952.0
2016-11-01 13:30:00,43.75,43.76,43.63,43.67,828108.0,37.2773,37.2858,37.175,37.2091,828108.0
2016-11-01 14:00:00,43.66,43.75,43.58,43.73,284620.0,37.2006,37.2773,37.1324,37.2602,284620.0
2016-11-01 14:30:00,43.73,43.77,43.66,43.66,249428.0,37.2602,37.2943,37.2006,37.2006,249428.0
2016-11-01 15:00:00,43.67,43.71,43.63,43.71,296835.0,37.2091,37.2432,37.175,37.2432,296835.0
2016-11-01 15:30:00,43.71,43.77,43.65,43.72,553483.0,37.2432,37.2943,37.1921,37.2517,553483.0
2016-11-02 09:30:00,43.67,43.79,43.67,43.78,295384.0,37.2091,37.3113,37.2091,37.3028,295384.0
2016-11-02 10:00:00,43.77,43.82,43.72,43.76,276845.0,37.2943,37.3369,37.2517,37.2858,276845.0
2016-11-02 10:30:00,43.75,43.79,43.71,43.77,211790.0,37.2773,37.3113,37.2432,37.2943,211790.0
2016-11-02 11:00:00,43.77,43.83,43.76,43.77,140161.0,37.2943,37.3454,37.2858,37.2943,140161.0
2016-11-02 11:30:00,43.77,43.8,43.73,43.76,97077.0,37.2943,37.3199,37.2602,37.2858,97077.0
2016-11-02 12:00:00,43.75,43.82,43.73,43.79,145084.0,37.2773,37.3369,37.2602,37.3113,145084.0
2016-11-02 12:30:00,43.79,43.79,43.75,43.79,200923.0,37.3113,37.3113,37.2773,37.3113,200923.0
2016-11-02 13:00:00,43.78,43.79,43.68,43.73,107710.0,37.3028,37.3113,37.2176,37.2602,107710.0
2016-11-02 13:30:00,43.73,43.75,43.71,43.74,113803.0,37.2602,37.2773,37.2432,37.2687,113803.0
2016-11-02 14:00:00,43.74,43.77,43.63,43.75,419482.0,37.2687,37.2943,37.175,37.2773,419482.0
2016-11-02 14:30:00,43.74,43.79,43.68,43.71,227043.0,37.2687,37.3113,37.2176,37.2432,227043.0
2016-11-02 15:00:00,43.71,43.77,43.69,43.76,512806.0,37.2432,37.2943,37.2261,37.2858,512806.0
2016-11-02 15:30:00,43.77,43.78,43.62,43.63,331089.0,37.2943,37.3028,37.1665,37.175,331089.0
2016-11-03 09:30:00,43.66,43.72,43.6,43.71,196649.0,37.2006,37.2517,37.1495,37.2432,196649.0
2016-11-03 10:00:00,43.69,43.75,43.67,43.73,139188.0,37.2261,37.2773,37.2091,37.2602,139188.0
2016-11-03 10:30:00,43.72,43.75,43.67,43.69,123894.0,37.2517,37.2773,37.2091,37.2261,123894.0
2016-11-03 11:00:00,43.7,43.75,43.69,43.71,125175.0,37.2347,37.2773,37.2261,37.2432,125175.0
2016-11-03 11:30:00,43.72,43.73,43.67,43.69,101190.0,37.2517,37.2602,37.2091,37.2261,101190.0
2016-11-03 12:00:00,43.68,43.7,43.62,43.64,69227.0,37.2176,37.2347,37.1665,37.1835,69227.0
2016-11-03 12:30:00,43.63,43.65,43.58,43.63,82299.0,37.175,37.1921,37.1324,37.175,82299.0
2016-11-03 13:00:00,43.64,43.68,43.6,43.65,260460.0,37.1835,37.2176,37.1495,37.1921,260460.0
2016-11-03 13:30:00,43.64,43.65,43.58,43.59,106348.0,37.1835,37.1921,37.1324,37.1409,106348.0
2016-11-03 14:00:00,43.59,43.65,43.57,43.62,80336.0,37.1409,37.1921,37.1239,37.1665,80336.0
2016-11-03 14:30:00,43.62,43.63,43.57,43.62,373897.0,37.1665,37.175,37.1239,37.1665,373897.0
2016-11-03 15:00:00,43.62,43.62,43.52,43.54,221876.0,37.1665,37.1665,37.0813,37.0983,221876.0
2016-11-03 15:30:00,43.54,43.54,43.45,43.52,425712.0,37.0983,37.0983,37.0216,37.0813,425712.0
2016-11-04 09:30:00,43.56,43.65,43.55,43.6,188842.0,37.1154,37.1921,37.1069,37.1495,188842.0
2016-11-04 10:00:00,43.61,43.64,43.57,43.61,154111.0,37.158,37.1835,37.1239,37.158,154111.0
2016-11-04 10:30:00,43.6,43.62,43.54,43.56,298643.0,37.1495,37.1665,37.0983,37.1154,298643.0
2016-11-04 11:00:00,43.55,43.61,43.54,43.61,332843.0,37.1069,37.158,37.0983,37.158,332843.0
2016-11-04 11:30:00,43.62,43.62,43.56,43.61,83321.0,37.1665,37.1665,37.1154,37.158,83321.0
2016-11-04 12:00:00,43.61,43.7,43.6,43.67,354608.0,37.158,37.2347,37.1495,37.2091,354608.0
2016-11-04 12:30:00,43.67,43.68,43.63,43.65,170375.0,37.2091,37.2176,37.175,37.1921,170375.0
2016-11-04 13:00:00,43.64,43.68,43.64,43.65,72096.0,37.1835,37.2176,37.1835,37.1921,72096.0
2016-11-04 13:30:00,43.65,43.7,43.65,43.69,116016.0,37.1921,37.2347,37.1921,37.2261,116016.0
2016-11-04 14:00:00,43.68,43.71,43.67,43.7,146487.0,37.2176,37.2432,37.2091,37.2347,146487.0
2016-11-04 14:30:00,43.7,43.7,43.62,43.63,136231.0,37.2347,37.2347,37.1665,37.175,136231.0
2016-11-04 15:00:00,43.64,43.64,43.57,43.6,323910.0,37.1835,37.1835,37.1239,37.1495,323910.0
2016-11-04 15:30:00,43.59,43.6,43.48,43.48,594224.0,37.1409,37.1495,37.0472,37.0472,594224.0
2016-11-07 09:30:00,43.88,44.0,43.87,43.95,269376.0,37.388,37.4903,37.3795,37.4477,269376.0
2016-11-07 10:00:00,43.95,43.97,43.89,43.91,113171.0,37.4477,37.4647,37.3966,37.4136,113171.0
2016-11-07 10:30:00,43.91,44.07,43.9,44.05,466735.0,37.4136,37.5499,37.4051,37.5329,466735.0
2016-11-07 11:00:00,44.05,44.08,44.03,44.04,117866.0,37.5329,37.5584,37.5158,37.5244,117866.0
2016-11-07 11:30:00,44.05,44.12,44.04,44.12,309422.0,37.5329,37.5925,37.5244,37.5925,309422.0
2016-11-07 12:00:00,44.12,44.15,44.11,44.13,90961.0,37.5925,37.6181,37.584,37.601,90961.0
2016-11-07 12:30:00,44.14,44.15,44.1,44.12,107578.0,37.6096,37.6181,37.5755,37.5925,107578.0
2016-11-07 13:00:00,44.12,44.15,44.1,44.12,75494.0,37.5925,37.6181,37.5755,37.5925,75494.0
2016-11-07 13:30:00,44.12,44.15,44.11,44.12,135186.0,37.5925,37.6181,37.584,37.5925,135186.0
2016-11-07 14:00:00,44.13,44.14,44.1,44.12,113685.0,37.601,37.6096,37.5755,37.5925,113685.0
2016-11-07 14:30:00,44.13,44.13,44.07,44.09,148914.0,37.601,37.601,37.5499,37.567,148914.0
2016-11-07 15:00:00,44.09,44.12,44.05,44.09,287182.0,37.567,37.5925,37.5329,37.567,287182.0
2016-11-07 15:30:00,44.09,44.22,44.05,44.21,848159.0,37.567,37.6777,37.5329,37.6692,848159.0
2016-11-08 09:30:00,44.13,44.29,44.13,44.29,186818.0,37.601,37.7374,37.601,37.7374,186818.0
2016-11-08 10:00:00,44.28,44.35,44.28,44.32,50485.0,37.7289,37.7885,37.7289,37.7629,50485.0
2016-11-08 10:30:00,44.32,44.34,44.26,44.27,81403.0,37.7629,37.78,37.7118,37.7203,81403.0
2016-11-08 11:00:00,44.27,44.43,44.27,44.4,109235.0,37.7203,37.8567,37.7203,37.8311,109235.0
2016-11-08 11:30:00,44.4,44.46,44.39,44.46,76579.0,37.8311,37.8822,37.8226,37.8822,76579.0
2016-11-08 12:00:00,44.47,44.56,44.46,44.54,276802.0,37.8907,37.9674,37.8822,37.9504,276802.0
2016-11-08 12:30:00,44.54,44.57,44.51,44.57,93614.0,37.9504,37.9759,37.9248,37.9759,93614.0
2016-11-08 13:00:00,44.57,44.58,44.47,44.52,187182.0,37.9759,37.9845,37.8907,37.9333,187182.0
2016-11-08 13:30:00,44.51,44.56,44.51,44.53,266238.0,37.9248,37.9674,37.9248,37.9419,266238.0
2016-11-08 14:00:00,44.53,44.55,44.47,44.51,172499.0,37.9419,37.9589,37.8907,37.9248,172499.0
2016-11-08 14:30:00,44.51,44.52,44.44,44.5,290183.0,37.9248,37.9333,37.8652,37.9163,290183.0
2016-11-08 15:00:00,44.49,44.56,44.48,44.56,153126.0,37.9078,37.9674,37.8993,37.9674,153126.0
2016-11-08 15:30:00,44.56,44.59,44.45,44.5,739145.0,37.9674,37.993,37.8737,37.9163,739145.0
2016-11-09 09:30:00,44.0,44.1,43.79,44.07,674373.0,37.4903,37.5755,37.3113,37.5499,674373.0
2016-11-09 10:00:00,44.08,44.08,43.97,44.04,327740.0,37.5584,37.5584,37.4647,37.5244,327740.0
2016-11-09 10:30:00,44.04,44.11,43.97,44.09,224645.0,37.5244,37.584,37.4647,37.567,224645.0
2016-11-09 11:00:00,44.09,44.25,44.09,44.24,309900.0,37.567,37.7033,37.567,37.6948,309900.0
2016-11-09 11:30:00,44.25,44.45,44.25,44.38,255212.0,37.7033,37.8737,37.7033,37.8141,255212.0
2016-11-09 12:00:00,44.38,44.41,44.2,44.24,176958.0,37.8141,37.8396,37.6607,37.6948,176958.0
2016-11-09 12:30:00,44.24,44.37,44.23,44.34,1724419.0,37.6948,37.8055,37.6863,37.78,1724419.0
2016-11-09 13:00:00,44.33,44.37,44.16,44.19,325771.0,37.7715,37.8055,37.6266,37.6522,325771.0
2016-11-09 13:30:00,44.18,44.33,44.18,44.26,423806.0,37.6436,37.7715,37.6436,37.7118,423806.0
2016-11-09 14:00:00,44.27,44.32,44.24,44.29,378171.0,37.7203,37.7629,37.6948,37.7374,378171.0
2016-11-09 14:30:00,44.3,44.46,44.29,44.37,305945.0,37.7459,37.8822,37.7374,37.8055,305945.0
2016-11-09 15:00:00,44.38,44.5,44.38,44.48,330261.0,37.8141,37.9163,37.8141,37.8993,330261.0
2016-11-09 15:30:00,44.47,44.47,44.33,44.38,810363.0,37.8907,37.8907,37.7715,37.8141,810363.0
2016-11-10 09:30:00,44.47,44.48,44.07,44.08,468301.0,37.8907,37.8993,37.5499,37.5584,468301.0
2016-11-10 10:00:00,44.09,44.1,43.95,43.97,569295.0,37.567,37.5755,37.4477,37.4647,569295.0
2016-11-10 10:30:00,43.98,44.11,43.95,43.97,486446.0,37.4732,37.584,37.4477,37.4647,486446.0
2016-11-10 11:00:00,43.97,44.09,43.91,44.06,472802.0,37.4647,37.567,37.4136,37.5414,472802.0
2016-11-10 11:30:00,44.06,44.21,44.06,44.09,588056.0,37.5414,37.6692,37.5414,37.567,588056.0
2016-11-10 12:00:00,44.1,44.23,44.09,44.19,271369.0,37.5755,37.6863,37.567,37.6522,271369.0
2016-11-10 12:30:00,44.19,44.26,44.11,44.24,680621.0,37.6522,37.7118,37.584,37.6948,680621.0
2016-11-10 13:00:00,44.24,44.31,44.2,44.25,227901.0,37.6948,37.7544,37.6607,37.7033,227901.0
2016-11-10 13:30:00,44.25,44.32,44.2,44.27,330507.0,37.7033,37.7629,37.6607,37.7203,330507.0
2016-11-10 14:00:00,44.26,44.29,44.18,44.18,425549.0,37.7118,37.7374,37.6436,37.6436,425549.0
2016-11-10 14:30:00,44.19,44.22,44.14,44.2,451959.0,37.6522,37.6777,37.6096,37.6607,451959.0
2016-11-10 15:00:00,44.21,44.23,44.14,44.15,830864.0,37.6692,37.6863,37.6096,37.6181,830864.0
2016-11-10 15:30:00,44.15,44.16,44.09,44.13,1137552.0,37.6181,37.6266,37.567,37.601,1137552.0
2016-11-11 09:30:00,44.03,44.18,44.01,44.13,472700.0,37.5158,37.6436,37.4988,37.601,472700.0
2016-11-11 10:00:00,44.13,44.19,44.09,44.12,514290.0,37.601,37.6522,37.567,37.5925,514290.0
2016-11-11 10:30:00,44.12,44.21,44.05,44.09,283865.0,37.5925,37.6692,37.5329,37.567,283865.0
2016-11-11 11:00:00,44.08,44.08,43.99,44.01,207307.0,37.5584,37.5584,37.4818,37.4988,207307.0
2016-11-11 11:30:00,44.01,44.1,43.99,44.09,154933.0,37.4988,37.5755,37.4818,37.567,154933.0
2016-11-11 12:00:00,44.09,44.18,44.06,44.16,202895.0,37.567,37.6436,37.5414,37.6266,202895.0
2016-11-11 12:30:00,44.16,44.18,44.08,44.09,206859.0,37.6266,37.6436,37.5584,37.567,206859.0
2016-11-11 13:00:00,44.09,44.11,44.06,44.09,203409.0,37.567,37.584,37.5414,37.567,203409.0
2016-11-11 13:30:00,44.09,44.12,44.02,44.02,143374.0,37.567,37.5925,37.5073,37.5073,143374.0
2016-11-11 14:00:00,44.01,44.1,44.0,44.04,162944.0,37.4988,37.5755,37.4903,37.5244,162944.0
2016-11-11 14:30:00,44.05,44.07,43.97,43.97,260254.0,37.5329,37.5499,37.4647,37.4647,260254.0
2016-11-11 15:00:00,43.98,44.04,43.97,44.02,515493.0,37.4732,37.5244,37.4647,37.5073,515493.0
2016-11-11 15:30:00,44.02,44.09,44.0,44.05,493824.0,37.5073,37.567,37.4903,37.5329,493824.0
2016-11-14 09:30:00,44.0,44.14,43.9,43.92,1309851.0,37.4903,37.6096,37.4051,37.4221,1309851.0
2016-11-14 10:00:00,43.93,43.98,43.88,43.93,329019.0,37.4306,37.4732,37.388,37.4306,329019.0
2016-11-14 10:30:00,43.92,43.97,43.88,43.9,585711.0,37.4221,37.4647,37.388,37.4051,585711.0
2016-11-14 11:00:00,43.91,43.98,43.89,43.97,483466.0,37.4136,37.4732,37.3966,37.4647,483466.0
2016-11-14 11:30:00,43.97,44.01,43.94,43.95,445822.0,37.4647,37.4988,37.4392,37.4477,445822.0
2016-11-14 12:00:00,43.96,43.98,43.89,43.94,134943.0,37.4562,37.4732,37.3966,37.4392,134943.0
2016-11-14 12:30:00,43.94,44.03,43.94,44.01,371126.0,37.4392,37.5158,37.4392,37.4988,371126.0
2016-11-14 13:00:00,44.01,44.02,43.94,43.95,316140.0,37.4988,37.5073,37.4392,37.4477,316140.0
2016-11-14 13:30:00,43.95,44.01,43.95,43.97,238395.0,37.4477,37.4988,37.4477,37.4647,238395.0
2016-11-14 14:00:00,43.98,44.05,43.97,44.04,163572.0,37.4732,37.5329,37.4647,37.5244,163572.0
2016-11-14 14:30:00,44.04,44.11,44.01,44.1,264711.0,37.5244,37.584,37.4988,37.5755,264711.0
2016-11-14 15:00:00,44.09,44.1,44.06,44.08,485813.0,37.567,37.5755,37.5414,37.5584,485813.0
2016-11-14 15:30:00,44.07,44.11,43.98,44.01,584252.0,37.5499,37.584,37.4732,37.4988,584252.0
2016-11-15 09:30:00,44.04,44.21,44.04,44.13,537025.0,37.5244,37.6692,37.5244,37.601,537025.0
2016-11-15 10:00:00,44.14,44.2,44.07,44.19,190422.0,37.6096,37.6607,37.5499,37.6522,190422.0
2016-11-15 10:30:00,44.2,44.22,44.15,44.2,176683.0,37.6607,37.6777,37.6181,37.6607,176683.0
2016-11-15 11:00:00,44.19,44.2,44.13,44.14,207268.0,37.6522,37.6607,37.601,37.6096,207268.0
2016-11-15 11:30:00,44.15,44.16,44.1,44.14,338080.0,37.6181,37.6266,37.5755,37.6096,338080.0
2016-11-15 12:00:00,44.13,44.18,44.12,44.14,144833.0,37.601,37.6436,37.5925,37.6096,144833.0
2016-11-15 12:30:00,44.14,44.16,44.1,44.11,140764.0,37.6096,37.6266,37.5755,37.584,140764.0
2016-11-15 13:00:00,44.11,44.15,44.09,44.13,178950.0,37.584,37.6181,37.567,37.601,178950.0
2016-11-15 13:30:00,44.13,44.15,44.12,44.15,167049.0,37.601,37.6181,37.5925,37.6181,167049.0
2016-11-15 14:00:00,44.14,44.17,44.11,44.16,117307.0,37.6096,37.6351,37.584,37.6266,117307.0
2016-11-15 14:30:00,44.16,44.23,44.15,44.2,220188.0,37.6266,37.6863,37.6181,37.6607,220188.0
2016-11-15 15:00:00,44.21,44.23,44.17,44.21,312770.0,37.6692,37.6863,37.6351,37.6692,312770.0
2016-11-15 15:30:00,44.21,44.24,44.2,44.24,965609.0,37.6692,37.6948,37.6607,37.6948,965609.0
2016-11-16 09:30:00,44.2,44.35,44.14,44.24,283233.0,37.6607,37.7885,37.6096,37.6948,283233.0
2016-11-16 10:00:00,44.26,44.33,44.22,44.22,116470.0,37.7118,37.7715,37.6777,37.6777,116470.0
2016-11-16 10:30:00,44.22,44.28,44.22,44.25,96716.0,37.6777,37.7289,37.6777,37.7033,96716.0
2016-11-16 11:00:00,44.25,44.25,44.17,44.2,165266.0,37.7033,37.7033,37.6351,37.6607,165266.0
2016-11-16 11:30:00,44.2,44.24,44.16,44.18,78645.0,37.6607,37.6948,37.6266,37.6436,78645.0
2016-11-16 12:00:00,44.17,44.19,44.15,44.15,62128.0,37.6351,37.6522,37.6181,37.6181,62128.0
2016-11-16 12:30:00,44.15,44.2,44.15,44.19,99767.0,37.6181,37.6607,37.6181,37.6522,99767.0
2016-11-16 13:00:00,44.18,44.21,44.16,44.21,242330.0,37.6436,37.6692,37.6266,37.6692,242330.0
2016-11-16 13:30:00,44.21,44.23,44.2,44.21,65593.0,37.6692,37.6863,37.6607,37.6692,65593.0
2016-11-16 14:00:00,44.22,44.25,44.21,44.24,214520.0,37.6777,37.7033,37.6692,37.6948,214520.0
2016-11-16 14:30:00,44.23,44.27,44.23,44.26,100902.0,37.6863,37.7203,37.6863,37.7118,100902.0
2016-11-16 15:00:00,44.25,44.29,44.24,44.29,114478.0,37.7033,37.7374,37.6948,37.7374,114478.0
2016-11-16 15:30:00,44.28,44.32,44.26,44.3,219235.0,37.7289,37.7629,37.7118,37.7459,219235.0
2016-11-17 09:30:00,44.27,44.4,44.24,44.37,206458.0,37.7203,37.8311,37.6948,37.8055,206458.0
2016-11-17 10:00:00,44.38,44.4,44.36,44.37,276610.0,37.8141,37.8311,37.797,37.8055,276610.0
2016-11-17 10:30:00,44.37,44.4,44.34,44.34,140539.0,37.8055,37.8311,37.78,37.78,140539.0
2016-11-17 11:00:00,44.34,44.38,44.33,44.35,111110.0,37.78,37.8141,37.7715,37.7885,111110.0
2016-11-17 11:30:00,44.36,44.41,44.34,44.38,74602.0,37.797,37.8396,37.78,37.8141,74602.0
2016-11-17 12:00:00,44.38,44.45,44.37,44.45,219883.0,37.8141,37.8737,37.8055,37.8737,219883.0
2016-11-17 12:30:00,44.44,44.45,44.38,44.41,48699.0,37.8652,37.8737,37.8141,37.8396,48699.0
2016-11-17 13:00:00,44.41,44.42,44.38,44.39,130301.0,37.8396,37.8481,37.8141,37.8226,130301.0
2016-11-17 13:30:00,44.4,44.4,44.36,44.36,86361.0,37.8311,37.8311,37.797,37.797,86361.0
2016-11-17 14:00:00,44.35,44.36,44.33,44.34,277415.0,37.7885,37.797,37.7715,37.78,277415.0
2016-11-17 14:30:00,44.34,44.35,44.32,44.34,333216.0,37.78,37.7885,37.7629,37.78,333216.0
2016-11-17 15:00:00,44.34,44.39,44.33,44.38,166382.0,37.78,37.8226,37.7715,37.8141,166382.0
2016-11-17 15:30:00,44.38,44.41,44.37,44.41,975775.0,37.8141,37.8396,37.8055,37.8396,975775.0
2016-11-18 09:30:00,44.44,44.46,44.29,44.37,196861.0,37.8652,37.8822,37.7374,37.8055,196861.0
2016-11-18 10:00:00,44.37,44.4,44.35,44.36,267295.0,37.8055,37.8311,37.7885,37.797,267295.0
2016-11-18 10:30:00,44.36,44.37,44.26,44.29,111411.0,37.797,37.8055,37.7118,37.7374,111411.0
2016-11-18 11:00:00,44.28,44.31,44.26,44.3,142824.0,37.7289,37.7544,37.7118,37.7459,142824.0
2016-11-18 11:30:00,44.29,44.3,44.24,44.26,151565.0,37.7374,37.7459,37.6948,37.7118,151565.0
2016-11-18 12:00:00,44.25,44.26,44.23,44.23,72525.0,37.7033,37.7118,37.6863,37.6863,72525.0
2016-11-18 12:30:00,44.24,44.26,44.23,44.26,143875.0,37.6948,37.7118,37.6863,37.7118,143875.0
2016-11-18 13:00:00,44.26,44.28,44.25,44.26,96762.0,37.7118,37.7289,37.7033,37.7118,96762.0
2016-11-18 13:30:00,44.26,44.29,44.25,44.26,128761.0,37.7118,37.7374,37.7033,37.7118,128761.0
2016-11-18 14:00:00,44.26,44.28,44.25,44.25,213664.0,37.7118,37.7289,37.7033,37.7033,213664.0
2016-11-18 14:30:00,44.25,44.28,44.25,44.26,387792.0,37.7033,37.7289,37.7033,37.7118,387792.0
2016-11-18 15:00:00,44.26,44.35,44.26,44.34,348314.0,37.7118,37.7885,37.7118,37.78,348314.0
2016-11-18 15:30:00,44.35,44.35,44.27,44.29,938863.0,37.7885,37.7885,37.7203,37.7374,938863.0
2016-11-21 09:30:00,44.35,44.47,44.33,44.4,174385.0,37.7885,37.8907,37.7715,37.8311,174385.0
2016-11-21 10:00:00,44.4,44.43,44.36,44.38,165062.0,37.8311,37.8567,37.797,37.8141,165062.0
2016-11-21 10:30:00,44.38,44.43,44.37,44.39,169705.0,37.8141,37.8567,37.8055,37.8226,169705.0
2016-11-21 11:00:00,44.4,44.44,44.38,44.39,99773.0,37.8311,37.8652,37.8141,37.8226,99773.0
2016-11-21 11:30:00,44.4,44.45,44.39,44.45,162142.0,37.8311,37.8737,37.8226,37.8737,162142.0
2016-11-21 12:00:00,44.45,44.48,44.44,44.46,77595.0,37.8737,37.8993,37.8652,37.8822,77595.0
2016-11-21 12:30:00,44.46,44.5,44.45,44.49,123157.0,37.8822,37.9163,37.8737,37.9078,123157.0
2016-11-21 13:00:00,44.48,44.51,44.48,44.5,216929.0,37.8993,37.9248,37.8993,37.9163,216929.0
2016-11-21 13:30:00,44.5,44.51,44.48,44.48,88974.0,37.9163,37.9248,37.8993,37.8993,88974.0
2016-11-21 14:00:00,44.48,44.49,44.46,44.47,124602.0,37.8993,37.9078,37.8822,37.8907,124602.0
2016-11-21 14:30:00,44.47,44.48,44.45,44.47,448653.0,37.8907,37.8993,37.8737,37.8907,448653.0
2016-11-21 15:00:00,44.46,44.47,44.44,44.45,148687.0,37.8822,37.8907,37.8652,37.8737,148687.0
2016-11-21 15:30:00,44.44,44.5,44.44,44.5,445619.0,37.8652,37.9163,37.8652,37.9163,445619.0
2016-11-22 09:30:00,44.51,44.58,44.43,44.5,146507.0,37.9248,37.9845,37.8567,37.9163,146507.0
2016-11-22 10:00:00,44.49,44.53,44.49,44.52,175564.0,37.9078,37.9419,37.9078,37.9333,175564.0
2016-11-22 10:30:00,44.52,44.56,44.49,44.51,339467.0,37.9333,37.9674,37.9078,37.9248,339467.0
2016-11-22 11:00:00,44.51,44.53,44.48,44.48,87603.0,37.9248,37.9419,37.8993,37.8993,87603.0
2016-11-22 11:30:00,44.48,44.51,44.44,44.5,270697.0,37.8993,37.9248,37.8652,37.9163,270697.0
2016-11-22 12:00:00,44.5,44.54,44.47,44.53,133036.0,37.9163,37.9504,37.8907,37.9419,133036.0
2016-11-22 12:30:00,44.54,44.56,44.53,44.55,399508.0,37.9504,37.9674,37.9419,37.9589,399508.0
2016-11-22 13:00:00,44.56,44.57,44.54,44.54,93974.0,37.9674,37.9759,37.9504,37.9504,93974.0
2016-11-22 13:30:00,44.55,44.59,44.54,44.57,169821.0,37.9589,37.993,37.9504,37.9759,169821.0
2016-11-22 14:00:00,44.56,44.57,44.53,44.55,118885.0,37.9674,37.9759,37.9419,37.9589,118885.0
2016-11-22 14:30:00,44.55,44.61,44.55,44.58,205008.0,37.9589,38.01,37.9589,37.9845,205008.0
2016-11-22 15:00:00,44.58,44.61,44.57,44.6,179887.0,37.9845,38.01,37.9759,38.0015,179887.0
2016-11-22 15:30:00,44.6,44.66,44.6,44.62,528923.0,38.0015,38.0526,38.0015,38.0186,528923.0
2016-11-23 09:30:00,44.41,44.54,44.39,44.43,185233.0,37.8396,37.9504,37.8226,37.8567,185233.0
2016-11-23 10:00:00,44.43,44.5,44.43,44.47,224661.0,37.8567,37.9163,37.8567,37.8907,224661.0
2016-11-23 10:30:00,44.48,44.51,44.44,44.46,269095.0,37.8993,37.9248,37.8652,37.8822,269095.0
2016-11-23 11:00:00,44.47,44.47,44.42,44.43,166473.0,37.8907,37.8907,37.8481,37.8567,166473.0
2016-11-23 11:30:00,44.42,44.45,44.41,44.43,166627.0,37.8481,37.8737,37.8396,37.8567,166627.0
2016-11-23 12:00:00,44.43,44.46,44.41,44.44,121984.0,37.8567,37.8822,37.8396,37.8652,121984.0
2016-11-23 12:30:00,44.45,44.5,44.44,44.47,121469.0,37.8737,37.9163,37.8652,37.8907,121469.0
2016-11-23 13:00:00,44.47,44.49,44.46,44.47,170414.0,37.8907,37.9078,37.8822,37.8907,170414.0
2016-11-23 13:30:00,44.47,44.49,44.44,44.45,119109.0,37.8907,37.9078,37.8652,37.8737,119109.0
2016-11-23 14:00:00,44.45,44.49,44.44,44.48,144753.0,37.8737,37.9078,37.8652,37.8993,144753.0
2016-11-23 14:30:00,44.48,44.5,44.45,44.48,88962.0,37.8993,37.9163,37.8737,37.8993,88962.0
2016-11-23 15:00:00,44.48,44.49,44.46,44.46,179702.0,37.8993,37.9078,37.8822,37.8822,179702.0
2016-11-23 15:30:00,44.47,44.53,44.46,44.53,262573.0,37.8907,37.9419,37.8822,37.9419,262573.0
2016-11-25 09:30:00,44.57,44.77,44.57,44.75,181358.0,37.9759,38.1464,37.9759,38.1293,181358.0
2016-11-25 10:00:00,44.75,44.78,44.73,44.78,441190.0,38.1293,38.1549,38.1123,38.1549,441190.0
2016-11-25 10:30:00,44.78,44.8,44.77,44.79,114325.0,38.1549,38.1719,38.1464,38.1634,114325.0
2016-11-25 11:00:00,44.78,44.79,44.75,44.77,112678.0,38.1549,38.1634,38.1293,38.1464,112678.0
2016-11-25 11:30:00,44.77,44.78,44.73,44.74,58133.0,38.1464,38.1549,38.1123,38.1208,58133.0
2016-11-25 12:00:00,44.74,44.76,44.73,44.74,282523.0,38.1208,38.1378,38.1123,38.1208,282523.0
2016-11-25 12:30:00,44.74,44.78,44.73,44.78,235078.0,38.1208,38.1549,38.1123,38.1549,235078.0
2016-11-28 09:30:00,44.74,44.83,44.74,44.81,184026.0,38.1208,38.1975,38.1208,38.1804,184026.0
2016-11-28 10:00:00,44.81,44.82,44.76,44.78,144955.0,38.1804,38.189,38.1378,38.1549,144955.0
2016-11-28 10:30:00,44.78,44.84,44.75,44.77,185486.0,38.1549,38.206,38.1293,38.1464,185486.0
2016-11-28 11:00:00,44.77,44.82,44.77,44.8,160260.0,38.1464,38.189,38.1464,38.1719,160260.0
2016-11-28 11:30:00,44.81,44.82,44.78,44.8,89806.0,38.1804,38.189,38.1549,38.1719,89806.0
2016-11-28 12:00:00,44.8,44.86,44.8,44.86,84983.0,38.1719,38.223,38.1719,38.223,84983.0
2016-11-28 12:30:00,44.87,44.91,44.85,44.89,125796.0,38.2316,38.2656,38.2145,38.2486,125796.0
2016-11-28 13:00:00,44.88,44.89,44.85,44.86,152719.0,38.2401,38.2486,38.2145,38.223,152719.0
2016-11-28 13:30:00,44.85,44.86,44.82,44.84,87657.0,38.2145,38.223,38.189,38.206,87657.0
2016-11-28 14:00:00,44.84,44.87,44.83,44.84,236051.0,38.206,38.2316,38.1975,38.206,236051.0
2016-11-28 14:30:00,44.84,44.86,44.83,44.84,139721.0,38.206,38.223,38.1975,38.206,139721.0
2016-11-28 15:00:00,44.84,44.86,44.8,44.8,149822.0,38.206,38.223,38.1719,38.1719,149822.0
2016-11-28 15:30:00,44.81,44.83,44.8,44.82,321956.0,38.1804,38.1975,38.1719,38.189,321956.0
2016-11-29 09:30:00,44.84,44.97,44.84,44.92,610552.0,38.206,38.3168,38.206,38.2742,610552.0
2016-11-29 10:00:00,44.91,44.95,44.87,44.88,159605.0,38.2656,38.2997,38.2316,38.2401,159605.0
2016-11-29 10:30:00,44.89,44.99,44.88,44.97,151958.0,38.2486,38.3338,38.2401,38.3168,151958.0
2016-11-29 11:00:00,44.98,45.0,44.95,44.99,83317.0,38.3253,38.3423,38.2997,38.3338,83317.0
2016-11-29 11:30:00,45.0,45.05,44.99,45.04,117407.0,38.3423,38.3849,38.3338,38.3764,117407.0
2016-11-29 12:00:00,45.04,45.05,45.0,45.03,172624.0,38.3764,38.3849,38.3423,38.3679,172624.0
2016-11-29 12:30:00,45.03,45.05,45.01,45.04,64156.0,38.3679,38.3849,38.3509,38.3764,64156.0
2016-11-29 13:00:00,45.05,45.07,45.04,45.05,76883.0,38.3849,38.402,38.3764,38.3849,76883.0
2016-11-29 13:30:00,45.05,45.06,45.03,45.04,133421.0,38.3849,38.3935,38.3679,38.3764,133421.0
2016-11-29 14:00:00,45.05,45.06,45.02,45.03,162982.0,38.3849,38.3935,38.3594,38.3679,162982.0
2016-11-29 14:30:00,45.03,45.07,45.02,45.06,250349.0,38.3679,38.402,38.3594,38.3935,250349.0
2016-11-29 15:00:00,45.05,45.06,45.01,45.03,252270.0,38.3849,38.3935,38.3509,38.3679,252270.0
2016-11-29 15:30:00,45.03,45.04,44.98,45.02,551977.0,38.3679,38.3764,38.3253,38.3594,551977.0
2016-11-30 09:30:00,44.93,45.02,44.72,44.75,376174.0,38.2827,38.3594,38.1038,38.1293,376174.0
2016-11-30 10:00:00,44.76,44.78,44.7,44.74,448612.0,38.1378,38.1549,38.0867,38.1208,448612.0
2016-11-30 10:30:00,44.73,44.81,44.73,44.78,193739.0,38.1123,38.1804,38.1123,38.1549,193739.0
2016-11-30 11:00:00,44.77,44.78,44.66,44.67,174331.0,38.1464,38.1549,38.0526,38.0612,174331.0
2016-11-30 11:30:00,44.68,44.7,44.64,44.65,267385.0,38.0697,38.0867,38.0356,38.0441,267385.0
2016-11-30 12:00:00,44.66,44.67,44.63,44.64,124311.0,38.0526,38.0612,38.0271,38.0356,124311.0
2016-11-30 12:30:00,44.65,44.67,44.62,44.64,113775.0,38.0441,38.0612,38.0186,38.0356,113775.0
2016-11-30 13:00:00,44.65,44.67,44.64,44.65,165441.0,38.0441,38.0612,38.0356,38.0441,165441.0
2016-11-30 13:30:00,44.65,44.66,44.61,44.62,556084.0,38.0441,38.0526,38.01,38.0186,556084.0
2016-11-30 14:00:00,44.62,44.63,44.54,44.55,216498.0,38.0186,38.0271,37.9504,37.9589,216498.0
2016-11-30 14:30:00,44.56,44.57,44.52,44.54,432917.0,37.9674,37.9759,37.9333,37.9504,432917.0
2016-11-30 15:00:00,44.54,44.62,44.52,44.61,578517.0,37.9504,38.0186,37.9333,38.01,578517.0
2016-11-30 15:30:00,44.6,44.6,44.46,44.46,478469.0,38.0015,38.0015,37.8822,37.8822,478469.0
2016-12-01 09:30:00,44.41,44.41,44.25,44.28,466275.0,37.8396,37.8396,37.7033,37.7289,466275.0
2016-12-01 10:00:00,44.29,44.3,44.16,44.16,529181.0,37.7374,37.7459,37.6266,37.6266,529181.0
2016-12-01 10:30:00,44.16,44.23,44.15,44.21,392870.0,37.6266,37.6863,37.6181,37.6692,392870.0
2016-12-01 11:00:00,44.21,44.23,44.15,44.18,302746.0,37.6692,37.6863,37.6181,37.6436,302746.0
2016-12-01 11:30:00,44.17,44.2,44.15,44.17,166377.0,37.6351,37.6607,37.6181,37.6351,166377.0
2016-12-01 12:00:00,44.17,44.17,44.11,44.11,363271.0,37.6351,37.6351,37.584,37.584,363271.0
2016-12-01 12:30:00,44.11,44.14,44.05,44.06,364747.0,37.584,37.6096,37.5329,37.5414,364747.0
2016-12-01 13:00:00,44.06,44.06,43.99,44.0,153177.0,37.5414,37.5414,37.4818,37.4903,153177.0
2016-12-01 13:30:00,44.01,44.06,44.0,44.04,138349.0,37.4988,37.5414,37.4903,37.5244,138349.0
2016-12-01 14:00:00,44.03,44.07,44.03,44.05,149286.0,37.5158,37.5499,37.5158,37.5329,149286.0
2016-12-01 14:30:00,44.05,44.1,44.03,44.08,287502.0,37.5329,37.5755,37.5158,37.5584,287502.0
2016-12-01 15:00:00,44.08,44.1,44.06,44.06,240250.0,37.5584,37.5755,37.5414,37.5414,240250.0
2016-12-01 15:30:00,44.06,44.09,44.02,44.09,430468.0,37.5414,37.567,37.5073,37.567,430468.0
2016-12-02 09:30:00,44.15,44.38,44.15,44.32,192470.0,37.6181,37.8141,37.6181,37.7629,192470.0
2016-12-02 10:00:00,44.33,44.37,44.29,44.3,131558.0,37.7715,37.8055,37.7374,37.7459,131558.0
2016-12-02 10:30:00,44.31,44.32,44.27,44.3,359788.0,37.7544,37.7629,37.7203,37.7459,359788.0
2016-12-02 11:00:00,44.3,44.38,44.3,44.33,355488.0,37.7459,37.8141,37.7459,37.7715,355488.0
2016-12-02 11:30:00,44.34,44.35,44.31,44.33,409690.0,37.78,37.7885,37.7544,37.7715,409690.0
2016-12-02 12:00:00,44.33,44.34,44.27,44.29,180234.0,37.7715,37.78,37.7203,37.7374,180234.0
2016-12-02 12:30:00,44.29,44.29,44.25,44.27,182338.0,37.7374,37.7374,37.7033,37.7203,182338.0
2016-12-02 13:00:00,44.27,44.27,44.17,44.17,62571.0,37.7203,37.7203,37.6351,37.6351,62571.0
2016-12-02 13:30:00,44.18,44.2,44.16,44.18,61199.0,37.6436,37.6607,37.6266,37.6436,61199.0
2016-12-02 14:00:00,44.18,44.18,44.14,44.18,106094.0,37.6436,37.6436,37.6096,37.6436,106094.0
2016-12-02 14:30:00,44.18,44.2,44.15,44.15,190977.0,37.6436,37.6607,37.6181,37.6181,190977.0
2016-12-02 15:00:00,44.15,44.22,44.15,44.22,623781.0,37.6181,37.6777,37.6181,37.6777,623781.0
2016-12-02 15:30:00,44.22,44.27,44.19,44.22,335875.0,37.6777,37.7203,37.6522,37.6777,335875.0
2016-12-05 09:30:00,44.37,44.37,44.28,44.32,426865.0,37.8055,37.8055,37.7289,37.7629,426865.0
2016-12-05 10:00:00,44.32,44.36,44.28,44.29,137503.0,37.7629,37.797,37.7289,37.7374,137503.0
2016-12-05 10:30:00,44.28,44.31,44.26,44.29,74568.0,37.7289,37.7544,37.7118,37.7374,74568.0
2016-12-05 11:00:00,44.29,44.32,44.27,44.29,78420.0,37.7374,37.7629,37.7203,37.7374,78420.0
2016-12-05 11:30:00,44.29,44.31,44.26,44.31,118082.0,37.7374,37.7544,37.7118,37.7544,118082.0
2016-12-05 12:00:00,44.31,44.31,44.25,44.28,128271.0,37.7544,37.7544,37.7033,37.7289,128271.0
2016-12-05 12:30:00,44.29,44.33,44.27,44.33,102817.0,37.7374,37.7715,37.7203,37.7715,102817.0
2016-12-05 13:00:00,44.32,44.34,44.3,44.31,75433.0,37.7629,37.78,37.7459,37.7544,75433.0
2016-12-05 13:30:00,44.31,44.33,44.3,44.31,236651.0,37.7544,37.7715,37.7459,37.7544,236651.0
2016-12-05 14:00:00,44.3,44.31,44.27,44.28,238200.0,37.7459,37.7544,37.7203,37.7289,238200.0
2016-12-05 14:30:00,44.29,44.31,44.25,44.29,180188.0,37.7374,37.7544,37.7033,37.7374,180188.0
2016-12-05 15:00:00,44.29,44.33,44.28,44.32,398133.0,37.7374,37.7715,37.7289,37.7629,398133.0
2016-12-05 15:30:00,44.32,44.36,44.3,44.34,474033.0,37.7629,37.797,37.7459,37.78,474033.0
2016-12-06 09:30:00,44.41,44.45,44.27,44.34,151597.0,37.8396,37.8737,37.7203,37.78,151597.0
2016-12-06 10:00:00,44.34,44.39,44.34,44.36,128712.0,37.78,37.8226,37.78,37.797,128712.0
2016-12-06 10:30:00,44.36,44.41,44.35,44.41,142508.0,37.797,37.8396,37.7885,37.8396,142508.0
2016-12-06 11:00:00,44.41,44.41,44.38,44.39,57083.0,37.8396,37.8396,37.8141,37.8226,57083.0
2016-12-06 11:30:00,44.39,44.4,44.36,44.39,158028.0,37.8226,37.8311,37.797,37.8226,158028.0
2016-12-06 12:00:00,44.4,44.42,44.39,44.4,208932.0,37.8311,37.8481,37.8226,37.8311,208932.0
2016-12-06 12:30:00,44.41,44.42,44.39,44.41,77878.0,37.8396,37.8481,37.8226,37.8396,77878.0
2016-12-06 13:00:00,44.41,44.45,44.41,44.43,121527.0,37.8396,37.8737,37.8396,37.8567,121527.0
2016-12-06 13:30:00,44.42,44.44,44.4,44.44,114744.0,37.8481,37.8652,37.8311,37.8652,114744.0
2016-12-06 14:00:00,44.44,44.44,44.41,44.43,139859.0,37.8652,37.8652,37.8396,37.8567,139859.0
2016-12-06 14:30:00,44.43,44.45,44.41,44.44,298545.0,37.8567,37.8737,37.8396,37.8652,298545.0
2016-12-06 15:00:00,44.44,44.46,44.39,44.4,427082.0,37.8652,37.8822,37.8226,37.8311,427082.0
2016-12-06 15:30:00,44.4,44.47,44.39,44.46,534279.0,37.8311,37.8907,37.8226,37.8822,534279.0
2016-12-07 09:30:00,44.48,44.53,44.44,44.48,123530.0,37.8993,37.9419,37.8652,37.8993,123530.0
2016-12-07 10:00:00,44.45,44.54,44.45,44.53,97784.0,37.8737,37.9504,37.8737,37.9419,97784.0
2016-12-07 10:30:00,44.53,44.58,44.52,44.57,185665.0,37.9419,37.9845,37.9333,37.9759,185665.0
2016-12-07 11:00:00,44.57,44.6,44.55,44.57,78639.0,37.9759,38.0015,37.9589,37.9759,78639.0
2016-12-07 11:30:00,44.57,44.73,44.56,44.72,83873.0,37.9759,38.1123,37.9674,38.1038,83873.0
2016-12-07 12:00:00,44.72,44.74,44.7,44.72,119414.0,38.1038,38.1208,38.0867,38.1038,119414.0
2016-12-07 12:30:00,44.72,44.76,44.71,44.76,59934.0,38.1038,38.1378,38.0952,38.1378,59934.0
2016-12-07 13:00:00,44.75,44.85,44.74,44.82,670991.0,38.1293,38.2145,38.1208,38.189,670991.0
2016-12-07 13:30:00,44.82,44.94,44.81,44.94,97322.0,38.189,38.2912,38.1804,38.2912,97322.0
2016-12-07 14:00:00,44.94,44.95,44.89,44.91,192823.0,38.2912,38.2997,38.2486,38.2656,192823.0
2016-12-07 14:30:00,44.91,44.95,44.9,44.94,225089.0,38.2656,38.2997,38.2571,38.2912,225089.0
2016-12-07 15:00:00,44.94,45.02,44.9,45.0,811475.0,38.2912,38.3594,38.2571,38.3423,811475.0
2016-12-07 15:30:00,45.0,45.05,44.96,45.03,465477.0,38.3423,38.3849,38.3082,38.3679,465477.0
2016-12-08 09:30:00,44.96,44.99,44.85,44.93,141659.0,38.3082,38.3338,38.2145,38.2827,141659.0
2016-12-08 10:00:00,44.92,44.99,44.92,44.95,146586.0,38.2742,38.3338,38.2742,38.2997,146586.0
2016-12-08 10:30:00,44.95,45.01,44.94,44.98,107016.0,38.2997,38.3509,38.2912,38.3253,107016.0
2016-12-08 11:00:00,44.97,45.01,44.96,45.0,94999.0,38.3168,38.3509,38.3082,38.3423,94999.0
2016-12-08 11:30:00,45.0,45.0,44.96,44.97,147937.0,38.3423,38.3423,38.3082,38.3168,147937.0
2016-12-08 12:00:00,44.98,45.08,44.97,45.07,100519.0,38.3253,38.4105,38.3168,38.402,100519.0
2016-12-08 12:30:00,45.07,45.11,45.06,45.1,55327.0,38.402,38.4361,38.3935,38.4275,55327.0
2016-12-08 13:00:00,45.09,45.1,45.06,45.09,89071.0,38.419,38.4275,38.3935,38.419,89071.0
2016-12-08 13:30:00,45.09,45.16,45.08,45.16,104935.0,38.419,38.4787,38.4105,38.4787,104935.0
2016-12-08 14:00:00,45.15,45.16,45.06,45.08,202174.0,38.4701,38.4787,38.3935,38.4105,202174.0
2016-12-08 14:30:00,45.08,45.09,45.02,45.05,216324.0,38.4105,38.419,38.3594,38.3849,216324.0
2016-12-08 15:00:00,45.05,45.08,45.01,45.01,1271909.0,38.3849,38.4105,38.3509,38.3509,1271909.0
2016-12-08 15:30:00,45.01,45.08,45.01,45.04,297495.0,38.3509,38.4105,38.3509,38.3764,297495.0
2016-12-09 09:30:00,45.04,45.2,45.04,45.18,169793.0,38.3764,38.5127,38.3764,38.4957,169793.0
2016-12-09 10:00:00,45.17,45.19,45.13,45.16,103469.0,38.4872,38.5042,38.4531,38.4787,103469.0
2016-12-09 10:30:00,45.16,45.19,45.14,45.17,83415.0,38.4787,38.5042,38.4616,38.4872,83415.0
2016-12-09 11:00:00,45.18,45.21,45.13,45.18,94104.0,38.4957,38.5213,38.4531,38.4957,94104.0
2016-12-09 11:30:00,45.18,45.2,45.14,45.17,204790.0,38.4957,38.5127,38.4616,38.4872,204790.0
2016-12-09 12:00:00,45.16,45.2,45.16,45.2,178235.0,38.4787,38.5127,38.4787,38.5127,178235.0
2016-12-09 12:30:00,45.2,45.22,45.18,45.19,123380.0,38.5127,38.5298,38.4957,38.5042,123380.0
2016-12-09 13:00:00,45.19,45.21,45.17,45.17,131593.0,38.5042,38.5213,38.4872,38.4872,131593.0
2016-12-09 13:30:00,45.18,45.21,45.17,45.19,137205.0,38.4957,38.5213,38.4872,38.5042,137205.0
2016-12-09 14:00:00,45.19,45.23,45.19,45.19,333353.0,38.5042,38.5383,38.5042,38.5042,333353.0
2016-12-09 14:30:00,45.19,45.24,45.19,45.24,368859.0,38.5042,38.5468,38.5042,38.5468,368859.0
2016-12-09 15:00:00,45.23,45.32,45.23,45.3,307165.0,38.5383,38.615,38.5383,38.5979,307165.0
2016-12-09 15:30:00,45.31,45.32,45.28,45.3,509210.0,38.6065,38.615,38.5809,38.5979,509210.0
2016-12-12 09:30:00,45.25,45.43,45.25,45.43,174084.0,38.5553,38.7087,38.5553,38.7087,174084.0
2016-12-12 10:00:00,45.44,45.48,45.44,45.46,96396.0,38.7172,38.7513,38.7172,38.7343,96396.0
2016-12-12 10:30:00,45.46,45.49,45.43,45.45,133346.0,38.7343,38.7598,38.7087,38.7258,133346.0
2016-12-12 11:00:00,45.44,45.52,45.44,45.51,302580.0,38.7172,38.7854,38.7172,38.7769,302580.0
2016-12-12 11:30:00,45.52,45.53,45.47,45.51,293999.0,38.7854,38.7939,38.7428,38.7769,293999.0
2016-12-12 12:00:00,45.5,45.51,45.44,45.45,259793.0,38.7684,38.7769,38.7172,38.7258,259793.0
2016-12-12 12:30:00,45.46,45.49,45.45,45.48,198745.0,38.7343,38.7598,38.7258,38.7513,198745.0
2016-12-12 13:00:00,45.48,45.52,45.46,45.49,197694.0,38.7513,38.7854,38.7343,38.7598,197694.0
2016-12-12 13:30:00,45.49,45.49,45.43,45.43,651761.0,38.7598,38.7598,38.7087,38.7087,651761.0
2016-12-12 14:00:00,45.44,45.51,45.43,45.48,99945.0,38.7172,38.7769,38.7087,38.7513,99945.0
2016-12-12 14:30:00,45.48,45.48,45.43,45.46,905704.0,38.7513,38.7513,38.7087,38.7343,905704.0
2016-12-12 15:00:00,45.46,45.51,45.45,45.48,172513.0,38.7343,38.7769,38.7258,38.7513,172513.0
2016-12-12 15:30:00,45.48,45.55,45.47,45.52,498774.0,38.7513,38.811,38.7428,38.7854,498774.0
2016-12-13 09:30:00,45.62,45.79,45.62,45.78,277965.0,38.8706,39.0155,38.8706,39.0069,277965.0
2016-12-13 10:00:00,45.78,45.79,45.67,45.69,184307.0,39.0069,39.0155,38.9132,38.9302,184307.0
2016-12-13 10:30:00,45.7,45.75,45.66,45.73,101503.0,38.9388,38.9814,38.9047,38.9643,101503.0
2016-12-13 11:00:00,45.73,45.74,45.69,45.73,91267.0,38.9643,38.9728,38.9302,38.9643,91267.0
2016-12-13 11:30:00,45.73,45.73,45.68,45.73,45120.0,38.9643,38.9643,38.9217,38.9643,45120.0
2016-12-13 12:00:00,45.72,45.74,45.68,45.69,87368.0,38.9558,38.9728,38.9217,38.9302,87368.0
2016-12-13 12:30:00,45.7,45.72,45.68,45.7,92688.0,38.9388,38.9558,38.9217,38.9388,92688.0
2016-12-13 13:00:00,45.69,45.78,45.69,45.77,206342.0,38.9302,39.0069,38.9302,38.9984,206342.0
2016-12-13 13:30:00,45.78,45.79,45.72,45.74,162242.0,39.0069,39.0155,38.9558,38.9728,162242.0
2016-12-13 14:00:00,45.74,45.74,45.69,45.69,460853.0,38.9728,38.9728,38.9302,38.9302,460853.0
2016-12-13 14:30:00,45.68,45.74,45.68,45.72,300713.0,38.9217,38.9728,38.9217,38.9558,300713.0
2016-12-13 15:00:00,45.72,45.78,45.71,45.77,371510.0,38.9558,39.0069,38.9473,38.9984,371510.0
2016-12-13 15:30:00,45.77,45.81,45.74,45.76,431208.0,38.9984,39.0325,38.9728,38.9899,431208.0
2016-12-14 09:30:00,45.79,45.85,45.71,45.78,92784.0,39.0155,39.0666,38.9473,39.0069,92784.0
2016-12-14 10:00:00,45.77,45.77,45.66,45.69,94235.0,38.9984,38.9984,38.9047,38.9302,94235.0
2016-12-14 10:30:00,45.69,45.71,45.65,45.68,152968.0,38.9302,38.9473,38.8962,38.9217,152968.0
2016-12-14 11:00:00,45.68,45.69,45.64,45.66,103389.0,38.9217,38.9302,38.8876,38.9047,103389.0
2016-12-14 11:30:00,45.66,45.67,45.63,45.64,56880.0,38.9047,38.9132,38.8791,38.8876,56880.0
2016-12-14 12:00:00,45.65,45.72,45.65,45.71,71581.0,38.8962,38.9558,38.8962,38.9473,71581.0
2016-12-14 12:30:00,45.71,45.75,45.71,45.75,329585.0,38.9473,38.9814,38.9473,38.9814,329585.0
2016-12-14 13:00:00,45.75,45.77,45.72,45.75,69593.0,38.9814,38.9984,38.9558,38.9814,69593.0
2016-12-14 13:30:00,45.75,45.77,45.72,45.76,168957.0,38.9814,38.9984,38.9558,38.9899,168957.0
2016-12-14 14:00:00,45.77,45.77,45.45,45.46,362868.0,38.9984,38.9984,38.7258,38.7343,362868.0
2016-12-14 14:30:00,45.46,45.6,45.41,45.41,343953.0,38.7343,38.8536,38.6917,38.6917,343953.0
2016-12-14 15:00:00,45.41,45.45,45.24,45.34,333269.0,38.6917,38.7258,38.5468,38.632,333269.0
2016-12-14 15:30:00,45.34,45.52,45.26,45.33,691119.0,38.632,38.7854,38.5639,38.6235,691119.0
2016-12-15 09:30:00,45.31,45.42,45.22,45.42,336326.0,38.6065,38.7002,38.5298,38.7002,336326.0
2016-12-15 10:00:00,45.44,45.5,45.41,45.47,243072.0,38.7172,38.7684,38.6917,38.7428,243072.0
2016-12-15 10:30:00,45.47,45.54,45.47,45.52,550822.0,38.7428,38.8024,38.7428,38.7854,550822.0
2016-12-15 11:00:00,45.52,45.59,45.51,45.52,130090.0,38.7854,38.845,38.7769,38.7854,130090.0
2016-12-15 11:30:00,45.52,45.53,45.47,45.52,159667.0,38.7854,38.7939,38.7428,38.7854,159667.0
2016-12-15 12:00:00,45.52,45.55,45.49,45.53,110816.0,38.7854,38.811,38.7598,38.7939,110816.0
2016-12-15 12:30:00,45.52,45.53,45.48,45.5,97811.0,38.7854,38.7939,38.7513,38.7684,97811.0
2016-12-15 13:00:00,45.5,45.54,45.48,45.51,90753.0,38.7684,38.8024,38.7513,38.7769,90753.0
2016-12-15 13:30:00,45.51,45.51,45.36,45.4,107322.0,38.7769,38.7769,38.6491,38.6832,107322.0
2016-12-15 14:00:00,45.39,45.48,45.38,45.48,108335.0,38.6746,38.7513,38.6661,38.7513,108335.0
2016-12-15 14:30:00,45.47,45.5,45.46,45.47,204130.0,38.7428,38.7684,38.7343,38.7428,204130.0
2016-12-15 15:00:00,45.47,45.48,45.43,45.43,177113.0,38.7428,38.7513,38.7087,38.7087,177113.0
2016-12-15 15:30:00,45.44,45.48,45.42,45.45,586037.0,38.7172,38.7513,38.7002,38.7258,586037.0
2016-12-16 09:30:00,45.59,45.71,45.49,45.6,421147.0,38.845,38.9473,38.7598,38.8536,421147.0
2016-12-16 10:00:00,45.6,45.61,45.56,45.57,101994.0,38.8536,38.8621,38.8195,38.828,101994.0
2016-12-16 10:30:00,45.58,45.65,45.56,45.62,97375.0,38.8365,38.8962,38.8195,38.8706,97375.0
2016-12-16 11:00:00,45.63,45.63,45.53,45.54,295260.0,38.8791,38.8791,38.7939,38.8024,295260.0
2016-12-16 11:30:00,45.55,45.63,45.55,45.62,103119.0,38.811,38.8791,38.811,38.8706,103119.0
2016-12-16 12:00:00,45.62,45.64,45.58,45.61,90288.0,38.8706,38.8876,38.8365,38.8621,90288.0
2016-12-16 12:30:00,45.6,45.64,45.57,45.59,76006.0,38.8536,38.8876,38.828,38.845,76006.0
2016-12-16 13:00:00,45.58,45.59,45.52,45.54,88054.0,38.8365,38.845,38.7854,38.8024,88054.0
2016-12-16 13:30:00,45.54,45.56,45.53,45.54,41952.0,38.8024,38.8195,38.7939,38.8024,41952.0
2016-12-16 14:00:00,45.54,45.58,45.5,45.53,70456.0,38.8024,38.8365,38.7684,38.7939,70456.0
2016-12-16 14:30:00,45.52,45.58,45.52,45.57,434883.0,38.7854,38.8365,38.7854,38.828,434883.0
2016-12-16 15:00:00,45.57,45.59,45.5,45.54,156749.0,38.828,38.845,38.7684,38.8024,156749.0
2016-12-16 15:30:00,45.54,45.61,45.49,45.6,301314.0,38.8024,38.8621,38.7598,38.8536,301314.0
2016-12-19 09:30:00,45.72,45.79,45.63,45.74,129260.0,38.9558,39.0155,38.8791,38.9728,129260.0
2016-12-19 10:00:00,45.74,45.77,45.7,45.71,50624.0,38.9728,38.9984,38.9388,38.9473,50624.0
2016-12-19 10:30:00,45.72,45.77,45.71,45.74,68688.0,38.9558,38.9984,38.9473,38.9728,68688.0
2016-12-19 11:00:00,45.74,45.78,45.73,45.75,134400.0,38.9728,39.0069,38.9643,38.9814,134400.0
2016-12-19 11:30:00,45.76,45.76,45.69,45.73,81860.0,38.9899,38.9899,38.9302,38.9643,81860.0
2016-12-19 12:00:00,45.73,45.78,45.72,45.76,84931.0,38.9643,39.0069,38.9558,38.9899,84931.0
2016-12-19 12:30:00,45.77,45.79,45.76,45.78,44259.0,38.9984,39.0155,38.9899,39.0069,44259.0
2016-12-19 13:00:00,45.79,45.79,45.76,45.79,50461.0,39.0155,39.0155,38.9899,39.0155,50461.0
2016-12-19 13:30:00,45.8,45.81,45.73,45.78,69515.0,39.024,39.0325,38.9643,39.0069,69515.0
2016-12-19 14:00:00,45.78,45.79,45.75,45.76,71582.0,39.0069,39.0155,38.9814,38.9899,71582.0
2016-12-19 14:30:00,45.77,45.77,45.71,45.72,77267.0,38.9984,38.9984,38.9473,38.9558,77267.0
2016-12-19 15:00:00,45.72,45.73,45.66,45.69,123840.0,38.9558,38.9643,38.9047,38.9302,123840.0
2016-12-19 15:30:00,45.7,45.75,45.69,45.75,164027.0,38.9388,38.9814,38.9302,38.9814,164027.0
2016-12-20 09:30:00,45.75,45.81,45.69,45.77,236078.0,38.9814,39.0325,38.9302,38.9984,236078.0
2016-12-20 10:00:00,45.78,45.78,45.75,45.77,110274.0,39.0069,39.0069,38.9814,38.9984,110274.0
2016-12-20 10:30:00,45.77,45.82,45.76,45.82,79470.0,38.9984,39.041,38.9899,39.041,79470.0
2016-12-20 11:00:00,45.82,45.83,45.79,45.79,209262.0,39.041,39.0495,39.0155,39.0155,209262.0
2016-12-20 11:30:00,45.79,45.79,45.72,45.75,123942.0,39.0155,39.0155,38.9558,38.9814,123942.0
2016-12-20 12:00:00,45.74,45.77,45.73,45.74,120019.0,38.9728,38.9984,38.9643,38.9728,120019.0
2016-12-20 12:30:00,45.74,45.76,45.73,45.75,73184.0,38.9728,38.9899,38.9643,38.9814,73184.0
2016-12-20 13:00:00,45.76,45.76,45.74,45.76,95702.0,38.9899,38.9899,38.9728,38.9899,95702.0
2016-12-20 13:30:00,45.76,45.76,45.73,45.75,86951.0,38.9899,38.9899,38.9643,38.9814,86951.0
2016-12-20 14:00:00,45.76,45.76,45.71,45.73,171373.0,38.9899,38.9899,38.9473,38.9643,171373.0
2016-12-20 14:30:00,45.73,45.73,45.68,45.71,151571.0,38.9643,38.9643,38.9217,38.9473,151571.0
2016-12-20 15:00:00,45.71,45.74,45.7,45.73,211220.0,38.9473,38.9728,38.9388,38.9643,211220.0
2016-12-20 15:30:00,45.73,45.79,45.72,45.78,406925.0,38.9643,39.0155,38.9558,39.0069,406925.0
2016-12-21 09:30:00,45.71,45.81,45.71,45.75,110794.0,38.9473,39.0325,38.9473,38.9814,110794.0
2016-12-21 10:00:00,45.75,45.78,45.74,45.74,109506.0,38.9814,39.0069,38.9728,38.9728,109506.0
2016-12-21 10:30:00,45.74,45.78,45.73,45.73,87441.0,38.9728,39.0069,38.9643,38.9643,87441.0
2016-12-21 11:00:00,45.74,45.75,45.72,45.74,115468.0,38.9728,38.9814,38.9558,38.9728,115468.0
2016-12-21 11:30:00,45.75,45.76,45.73,45.73,31436.0,38.9814,38.9899,38.9643,38.9643,31436.0
2016-12-21 12:00:00,45.73,45.75,45.73,45.74,271641.0,38.9643,38.9814,38.9643,38.9728,271641.0
2016-12-21 12:30:00,45.75,45.75,45.73,45.74,40105.0,38.9814,38.9814,38.9643,38.9728,40105.0
2016-12-21 13:00:00,45.74,45.75,45.7,45.7,48264.0,38.9728,38.9814,38.9388,38.9388,48264.0
2016-12-21 13:30:00,45.7,45.72,45.7,45.7,74061.0,38.9388,38.9558,38.9388,38.9388,74061.0
2016-12-21 14:00:00,45.7,45.71,45.69,45.69,130485.0,38.9388,38.9473,38.9302,38.9302,130485.0
2016-12-21 14:30:00,45.69,45.7,45.67,45.69,124652.0,38.9302,38.9388,38.9132,38.9302,124652.0
2016-12-21 15:00:00,45.69,45.7,45.64,45.66,137494.0,38.9302,38.9388,38.8876,38.9047,137494.0
2016-12-21 15:30:00,45.66,45.66,45.6,45.61,292082.0,38.9047,38.9047,38.8536,38.8621,292082.0
2016-12-22 09:30:00,45.26,45.26,45.16,45.2,137681.0,38.8296,38.8296,38.7439,38.7782,137681.0
2016-12-22 10:00:00,45.19,45.24,45.18,45.22,111104.0,38.7696,38.8125,38.761,38.7953,111104.0
2016-12-22 10:30:00,45.22,45.25,45.21,45.21,156769.0,38.7953,38.8211,38.7867,38.7867,156769.0
2016-12-22 11:00:00,45.22,45.23,45.2,45.21,368087.0,38.7953,38.8039,38.7782,38.7867,368087.0
2016-12-22 11:30:00,45.2,45.22,45.19,45.21,105458.0,38.7782,38.7953,38.7696,38.7867,105458.0
2016-12-22 12:00:00,45.2,45.22,45.19,45.22,94181.0,38.7782,38.7953,38.7696,38.7953,94181.0
2016-12-22 12:30:00,45.21,45.27,45.21,45.26,74096.0,38.7867,38.8382,38.7867,38.8296,74096.0
2016-12-22 13:00:00,45.26,45.26,45.24,45.24,126700.0,38.8296,38.8296,38.8125,38.8125,126700.0
2016-12-22 13:30:00,45.24,45.3,45.22,45.3,66628.0,38.8125,38.864,38.7953,38.864,66628.0
2016-12-22 14:00:00,45.29,45.32,45.29,45.32,319969.0,38.8554,38.8811,38.8554,38.8811,319969.0
2016-12-22 14:30:00,45.31,45.32,45.3,45.32,131524.0,38.8725,38.8811,38.864,38.8811,131524.0
2016-12-22 15:00:00,45.32,45.33,45.27,45.3,127768.0,38.8811,38.8897,38.8382,38.864,127768.0
2016-12-22 15:30:00,45.29,45.33,45.26,45.32,245965.0,38.8554,38.8897,38.8296,38.8811,245965.0
2016-12-23 09:30:00,45.3,45.38,45.3,45.37,81042.0,38.864,38.9326,38.864,38.924,81042.0
2016-12-23 10:00:00,45.36,45.37,45.32,45.35,50156.0,38.9154,38.924,38.8811,38.9069,50156.0
2016-12-23 10:30:00,45.35,45.38,45.34,45.36,43308.0,38.9069,38.9326,38.8983,38.9154,43308.0
2016-12-23 11:00:00,45.36,45.38,45.33,45.36,87416.0,38.9154,38.9326,38.8897,38.9154,87416.0
2016-12-23 11:30:00,45.36,45.38,45.34,45.36,84926.0,38.9154,38.9326,38.8983,38.9154,84926.0
2016-12-23 12:00:00,45.35,45.36,45.33,45.34,103463.0,38.9069,38.9154,38.8897,38.8983,103463.0
2016-12-23 12:30:00,45.34,45.34,45.31,45.31,144413.0,38.8983,38.8983,38.8725,38.8725,144413.0
2016-12-23 13:00:00,45.32,45.32,45.3,45.32,114765.0,38.8811,38.8811,38.864,38.8811,114765.0
2016-12-23 13:30:00,45.32,45.35,45.31,45.34,43298.0,38.8811,38.9069,38.8725,38.8983,43298.0
2016-12-23 14:00:00,45.34,45.34,45.33,45.33,93302.0,38.8983,38.8983,38.8897,38.8897,93302.0
2016-12-23 14:30:00,45.33,45.35,45.33,45.34,144454.0,38.8897,38.9069,38.8897,38.8983,144454.0
2016-12-23 15:00:00,45.35,45.36,45.33,45.34,36632.0,38.9069,38.9154,38.8897,38.8983,36632.0
2016-12-23 15:30:00,45.34,45.38,45.33,45.38,91362.0,38.8983,38.9326,38.8897,38.9326,91362.0
2016-12-27 09:30:00,45.37,45.51,45.37,45.48,389914.0,38.924,39.0441,38.924,39.0184,389914.0
2016-12-27 10:00:00,45.48,45.49,45.46,45.48,98692.0,39.0184,39.027,39.0012,39.0184,98692.0
2016-12-27 10:30:00,45.48,45.49,45.46,45.47,117988.0,39.0184,39.027,39.0012,39.0098,117988.0
2016-12-27 11:00:00,45.47,45.48,45.44,45.45,61262.0,39.0098,39.0184,38.9841,38.9926,61262.0
2016-12-27 11:30:00,45.46,45.47,45.42,45.43,748624.0,39.0012,39.0098,38.9669,38.9755,748624.0
2016-12-27 12:00:00,45.43,45.44,45.42,45.43,79264.0,38.9755,38.9841,38.9669,38.9755,79264.0
2016-12-27 12:30:00,45.43,45.46,45.43,45.45,90430.0,38.9755,39.0012,38.9755,38.9926,90430.0
2016-12-27 13:00:00,45.46,45.47,45.44,45.45,82930.0,39.0012,39.0098,38.9841,38.9926,82930.0
2016-12-27 13:30:00,45.45,45.48,45.45,45.46,136860.0,38.9926,39.0184,38.9926,39.0012,136860.0
2016-12-27 14:00:00,45.46,45.49,45.44,45.47,124120.0,39.0012,39.027,38.9841,39.0098,124120.0
2016-12-27 14:30:00,45.48,45.49,45.47,45.47,111468.0,39.0184,39.027,39.0098,39.0098,111468.0
2016-12-27 15:00:00,45.48,45.49,45.45,45.46,112820.0,39.0184,39.027,38.9926,39.0012,112820.0
2016-12-27 15:30:00,45.46,45.46,45.41,45.43,309202.0,39.0012,39.0012,38.9583,38.9755,309202.0
2016-12-28 09:30:00,45.44,45.48,45.26,45.27,191303.0,38.9841,39.0184,38.8296,38.8382,191303.0
2016-12-28 10:00:00,45.27,45.34,45.26,45.32,170170.0,38.8382,38.8983,38.8296,38.8811,170170.0
2016-12-28 10:30:00,45.33,45.33,45.3,45.32,70649.0,38.8897,38.8897,38.864,38.8811,70649.0
2016-12-28 11:00:00,45.32,45.36,45.31,45.36,85540.0,38.8811,38.9154,38.8725,38.9154,85540.0
2016-12-28 11:30:00,45.36,45.36,45.31,45.31,70171.0,38.9154,38.9154,38.8725,38.8725,70171.0
2016-12-28 12:00:00,45.31,45.31,45.21,45.23,141335.0,38.8725,38.8725,38.7867,38.8039,141335.0
2016-12-28 12:30:00,45.23,45.23,45.17,45.2,113542.0,38.8039,38.8039,38.7524,38.7782,113542.0
2016-12-28 13:00:00,45.21,45.24,45.19,45.22,50334.0,38.7867,38.8125,38.7696,38.7953,50334.0
2016-12-28 13:30:00,45.23,45.23,45.19,45.2,109899.0,38.8039,38.8039,38.7696,38.7782,109899.0
2016-12-28 14:00:00,45.2,45.22,45.16,45.19,113068.0,38.7782,38.7953,38.7439,38.7696,113068.0
2016-12-28 14:30:00,45.19,45.2,45.15,45.19,98145.0,38.7696,38.7782,38.7353,38.7696,98145.0
2016-12-28 15:00:00,45.19,45.21,45.16,45.17,62788.0,38.7696,38.7867,38.7439,38.7524,62788.0
2016-12-28 15:30:00,45.17,45.18,45.14,45.15,134176.0,38.7524,38.761,38.7267,38.7353,134176.0
2016-12-29 09:30:00,45.18,45.3,45.18,45.28,272082.0,38.761,38.864,38.761,38.8468,272082.0
2016-12-29 10:00:00,45.28,45.34,45.25,45.32,125394.0,38.8468,38.8983,38.8211,38.8811,125394.0
2016-12-29 10:30:00,45.33,45.35,45.31,45.34,86149.0,38.8897,38.9069,38.8725,38.8983,86149.0
2016-12-29 11:00:00,45.33,45.36,45.3,45.35,605668.0,38.8897,38.9154,38.864,38.9069,605668.0
2016-12-29 11:30:00,45.35,45.38,45.32,45.35,373843.0,38.9069,38.9326,38.8811,38.9069,373843.0
2016-12-29 12:00:00,45.34,45.36,45.29,45.36,319413.0,38.8983,38.9154,38.8554,38.9154,319413.0
2016-12-29 12:30:00,45.35,45.36,45.33,45.34,580346.0,38.9069,38.9154,38.8897,38.8983,580346.0
2016-12-29 13:00:00,45.34,45.35,45.32,45.33,190288.0,38.8983,38.9069,38.8811,38.8897,190288.0
2016-12-29 13:30:00,45.33,45.36,45.31,45.35,79862.0,38.8897,38.9154,38.8725,38.9069,79862.0
2016-12-29 14:00:00,45.35,45.38,45.35,45.36,58327.0,38.9069,38.9326,38.9069,38.9154,58327.0
2016-12-29 14:30:00,45.35,45.37,45.34,45.35,112315.0,38.9069,38.924,38.8983,38.9069,112315.0
2016-12-29 15:00:00,45.35,45.37,45.33,45.35,109991.0,38.9069,38.924,38.8897,38.9069,109991.0
2016-12-29 15:30:00,45.34,45.36,45.32,45.35,426571.0,38.8983,38.9154,38.8811,38.9069,426571.0
2016-12-30 09:30:00,45.41,45.41,45.27,45.28,195402.0,38.9583,38.9583,38.8382,38.8468,195402.0
2016-12-30 10:00:00,45.27,45.3,45.21,45.24,197258.0,38.8382,38.864,38.7867,38.8125,197258.0
2016-12-30 10:30:00,45.24,45.28,45.24,45.27,54412.0,38.8125,38.8468,38.8125,38.8382,54412.0
2016-12-30 11:00:00,45.27,45.31,45.25,45.3,179582.0,38.8382,38.8725,38.8211,38.864,179582.0
2016-12-30 11:30:00,45.29,45.33,45.27,45.3,71117.0,38.8554,38.8897,38.8382,38.864,71117.0
2016-12-30 12:00:00,45.3,45.31,45.26,45.3,67459.0,38.864,38.8725,38.8296,38.864,67459.0
2016-12-30 12:30:00,45.3,45.31,45.23,45.25,72828.0,38.864,38.8725,38.8039,38.8211,72828.0
2016-12-30 13:00:00,45.25,45.3,45.24,45.28,83013.0,38.8211,38.864,38.8125,38.8468,83013.0
2016-12-30 13:30:00,45.28,45.29,45.25,45.25,102328.0,38.8468,38.8554,38.8211,38.8211,102328.0
2016-12-30 14:00:00,45.26,45.26,45.2,45.2,55367.0,38.8296,38.8296,38.7782,38.7782,55367.0
2016-12-30 14:30:00,45.2,45.21,45.11,45.15,98972.0,38.7782,38.7867,38.701,38.7353,98972.0
2016-12-30 15:00:00,45.15,45.22,45.13,45.21,83595.0,38.7353,38.7953,38.7181,38.7867,83595.0
2016-12-30 15:30:00,45.22,45.22,45.1,45.21,504814.0,38.7953,38.7953,38.6924,38.7867,504814.0
2017-01-03 09:30:00,45.31,45.37,45.21,45.25,377277.0,38.8725,38.924,38.7867,38.8211,377277.0
2017-01-03 10:00:00,45.25,45.37,45.23,45.31,338341.0,38.8211,38.924,38.8039,38.8725,338341.0
2017-01-03 10:30:00,45.3,45.32,45.22,45.23,466368.0,38.864,38.8811,38.7953,38.8039,466368.0
2017-01-03 11:00:00,45.23,45.28,45.2,45.26,240114.0,38.8039,38.8468,38.7782,38.8296,240114.0
2017-01-03 11:30:00,45.26,45.27,45.19,45.27,114392.0,38.8296,38.8382,38.7696,38.8382,114392.0
2017-01-03 12:00:00,45.27,45.28,45.22,45.26,121628.0,38.8382,38.8468,38.7953,38.8296,121628.0
2017-01-03 12:30:00,45.26,45.27,45.21,45.25,119908.0,38.8296,38.8382,38.7867,38.8211,119908.0
2017-01-03 13:00:00,45.26,45.28,45.23,45.25,109848.0,38.8296,38.8468,38.8039,38.8211,109848.0
2017-01-03 13:30:00,45.25,45.25,45.16,45.17,185683.0,38.8211,38.8211,38.7439,38.7524,185683.0
2017-01-03 14:00:00,45.17,45.23,45.16,45.21,415387.0,38.7524,38.8039,38.7439,38.7867,415387.0
2017-01-03 14:30:00,45.2,45.25,45.19,45.25,305074.0,38.7782,38.8211,38.7696,38.8211,305074.0
2017-01-03 15:00:00,45.25,45.27,45.2,45.23,142610.0,38.8211,38.8382,38.7782,38.8039,142610.0
2017-01-03 15:30:00,45.22,45.36,45.2,45.35,325459.0,38.7953,38.9154,38.7782,38.9069,325459.0
2017-01-04 09:30:00,45.39,45.56,45.39,45.51,145690.0,38.9412,39.087,38.9412,39.0441,145690.0
2017-01-04 10:00:00,45.52,45.55,45.5,45.52,100227.0,39.0527,39.0784,39.0355,39.0527,100227.0
2017-01-04 10:30:00,45.51,45.56,45.5,45.55,70724.0,39.0441,39.087,39.0355,39.0784,70724.0
2017-01-04 11:00:00,45.55,45.57,45.54,45.57,152898.0,39.0784,39.0956,39.0699,39.0956,152898.0
2017-01-04 11:30:00,45.56,45.58,45.54,45.58,86261.0,39.087,39.1042,39.0699,39.1042,86261.0
2017-01-04 12:00:00,45.57,45.59,45.54,45.55,124706.0,39.0956,39.1128,39.0699,39.0784,124706.0
2017-01-04 12:30:00,45.56,45.56,45.52,45.52,115242.0,39.087,39.087,39.0527,39.0527,115242.0
2017-01-04 13:00:00,45.52,45.53,45.5,45.51,171329.0,39.0527,39.0613,39.0355,39.0441,171329.0
2017-01-04 13:30:00,45.51,45.52,45.49,45.49,145459.0,39.0441,39.0527,39.027,39.027,145459.0
2017-01-04 14:00:00,45.49,45.58,45.49,45.54,164017.0,39.027,39.1042,39.027,39.0699,164017.0
2017-01-04 14:30:00,45.54,45.56,45.5,45.52,336488.0,39.0699,39.087,39.0355,39.0527,336488.0
2017-01-04 15:00:00,45.52,45.55,45.52,45.55,120755.0,39.0527,39.0784,39.0527,39.0784,120755.0
2017-01-04 15:30:00,45.55,45.58,45.52,45.53,338671.0,39.0784,39.1042,39.0527,39.0613,338671.0
2017-01-05 09:30:00,45.47,45.55,45.42,45.46,93709.0,39.0098,39.0784,38.9669,39.0012,93709.0
2017-01-05 10:00:00,45.46,45.53,45.45,45.52,87718.0,39.0012,39.0613,38.9926,39.0527,87718.0
2017-01-05 10:30:00,45.52,45.56,45.5,45.55,52189.0,39.0527,39.087,39.0355,39.0784,52189.0
2017-01-05 11:00:00,45.55,45.57,45.49,45.54,67001.0,39.0784,39.0956,39.027,39.0699,67001.0
2017-01-05 11:30:00,45.55,45.56,45.5,45.52,186149.0,39.0784,39.087,39.0355,39.0527,186149.0
2017-01-05 12:00:00,45.52,45.53,45.49,45.52,148998.0,39.0527,39.0613,39.027,39.0527,148998.0
2017-01-05 12:30:00,45.51,45.51,45.45,45.47,82791.0,39.0441,39.0441,38.9926,39.0098,82791.0
2017-01-05 13:00:00,45.48,45.51,45.47,45.49,53698.0,39.0184,39.0441,39.0098,39.027,53698.0
2017-01-05 13:30:00,45.5,45.53,45.48,45.52,55342.0,39.0355,39.0613,39.0184,39.0527,55342.0
2017-01-05 14:00:00,45.52,45.57,45.52,45.55,119246.0,39.0527,39.0956,39.0527,39.0784,119246.0
2017-01-05 14:30:00,45.55,45.55,45.52,45.53,252954.0,39.0784,39.0784,39.0527,39.0613,252954.0
2017-01-05 15:00:00,45.53,45.56,45.52,45.54,316098.0,39.0613,39.087,39.0527,39.0699,316098.0
2017-01-05 15:30:00,45.55,45.58,45.52,45.57,498529.0,39.0784,39.1042,39.0527,39.0956,498529.0
2017-01-06 09:30:00,45.5,45.54,45.44,45.53,196527.0,39.0355,39.0699,38.9841,39.0613,196527.0
2017-01-06 10:00:00,45.53,45.56,45.51,45.55,131022.0,39.0613,39.087,39.0441,39.0784,131022.0
2017-01-06 10:30:00,45.54,45.57,45.5,45.55,96034.0,39.0699,39.0956,39.0355,39.0784,96034.0
2017-01-06 11:00:00,45.56,45.6,45.55,45.6,80063.0,39.087,39.1213,39.0784,39.1213,80063.0
2017-01-06 11:30:00,45.59,45.67,45.59,45.66,116847.0,39.1128,39.1814,39.1128,39.1728,116847.0
2017-01-06 12:00:00,45.65,45.71,45.64,45.69,41093.0,39.1642,39.2157,39.1557,39.1986,41093.0
2017-01-06 12:30:00,45.7,45.75,45.69,45.72,82252.0,39.2071,39.25,39.1986,39.2243,82252.0
2017-01-06 13:00:00,45.73,45.73,45.68,45.68,65770.0,39.2329,39.2329,39.19,39.19,65770.0
2017-01-06 13:30:00,45.68,45.72,45.68,45.69,158542.0,39.19,39.2243,39.19,39.1986,158542.0
2017-01-06 14:00:00,45.68,45.73,45.68,45.68,207660.0,39.19,39.2329,39.19,39.19,207660.0
2017-01-06 14:30:00,45.69,45.7,45.66,45.68,136769.0,39.1986,39.2071,39.1728,39.19,136769.0
2017-01-06 15:00:00,45.68,45.71,45.67,45.69,141681.0,39.19,39.2157,39.1814,39.1986,141681.0
2017-01-06 15:30:00,45.68,45.72,45.66,45.67,286991.0,39.19,39.2243,39.1728,39.1814,286991.0
2017-01-09 09:30:00,45.63,45.66,45.51,45.53,134913.0,39.1471,39.1728,39.0441,39.0613,134913.0
2017-01-09 10:00:00,45.54,45.55,45.51,45.52,76260.0,39.0699,39.0784,39.0441,39.0527,76260.0
2017-01-09 10:30:00,45.52,45.55,45.5,45.54,248588.0,39.0527,39.0784,39.0355,39.0699,248588.0
2017-01-09 11:00:00,45.54,45.55,45.52,45.53,111334.0,39.0699,39.0784,39.0527,39.0613,111334.0
2017-01-09 11:30:00,45.52,45.55,45.5,45.55,74919.0,39.0527,39.0784,39.0355,39.0784,74919.0
2017-01-09 12:00:00,45.55,45.55,45.5,45.54,108340.0,39.0784,39.0784,39.0355,39.0699,108340.0
2017-01-09 12:30:00,45.53,45.54,45.52,45.54,41661.0,39.0613,39.0699,39.0527,39.0699,41661.0
2017-01-09 13:00:00,45.54,45.54,45.49,45.51,106206.0,39.0699,39.0699,39.027,39.0441,106206.0
2017-01-09 13:30:00,45.5,45.51,45.47,45.48,46689.0,39.0355,39.0441,39.0098,39.0184,46689.0
2017-01-09 14:00:00,45.48,45.5,45.46,45.49,80507.0,39.0184,39.0355,39.0012,39.027,80507.0
2017-01-09 14:30:00,45.48,45.49,45.45,45.49,116508.0,39.0184,39.027,38.9926,39.027,116508.0
2017-01-09 15:00:00,45.48,45.49,45.45,45.48,299193.0,39.0184,39.027,38.9926,39.0184,299193.0
2017-01-09 15:30:00,45.48,45.5,45.45,45.45,247866.0,39.0184,39.0355,38.9926,38.9926,247866.0
2017-01-10 09:30:00,45.44,45.45,45.34,45.38,190206.0,38.9841,38.9926,38.8983,38.9326,190206.0
2017-01-10 10:00:00,45.38,45.42,45.36,45.41,63240.0,38.9326,38.9669,38.9154,38.9583,63240.0
2017-01-10 10:30:00,45.41,45.45,45.4,45.43,158418.0,38.9583,38.9926,38.9498,38.9755,158418.0
2017-01-10 11:00:00,45.43,45.51,45.42,45.48,329085.0,38.9755,39.0441,38.9669,39.0184,329085.0
2017-01-10 11:30:00,45.48,45.53,45.47,45.51,159186.0,39.0184,39.0613,39.0098,39.0441,159186.0
2017-01-10 12:00:00,45.51,45.56,45.5,45.53,138309.0,39.0441,39.087,39.0355,39.0613,138309.0
2017-01-10 12:30:00,45.53,45.55,45.5,45.52,149943.0,39.0613,39.0784,39.0355,39.0527,149943.0
2017-01-10 13:00:00,45.52,45.53,45.48,45.48,101732.0,39.0527,39.0613,39.0184,39.0184,101732.0
2017-01-10 13:30:00,45.49,45.51,45.41,45.42,347642.0,39.027,39.0441,38.9583,38.9669,347642.0
2017-01-10 14:00:00,45.42,45.42,45.37,45.39,233834.0,38.9669,38.9669,38.924,38.9412,233834.0
2017-01-10 14:30:00,45.39,45.43,45.38,45.41,147149.0,38.9412,38.9755,38.9326,38.9583,147149.0
2017-01-10 15:00:00,45.41,45.44,45.4,45.44,85631.0,38.9583,38.9841,38.9498,38.9841,85631.0
2017-01-10 15:30:00,45.44,45.48,45.39,45.39,200690.0,38.9841,39.0184,38.9412,38.9412,200690.0
2017-01-11 09:30:00,45.39,45.52,45.39,45.49,216063.0,38.9412,39.0527,38.9412,39.027,216063.0
2017-01-11 10:00:00,45.5,45.52,45.44,45.46,140277.0,39.0355,39.0527,38.9841,39.0012,140277.0
2017-01-11 10:30:00,45.46,45.49,45.39,45.41,165000.0,39.0012,39.027,38.9412,38.9583,165000.0
2017-01-11 11:00:00,45.42,45.47,45.37,45.37,144115.0,38.9669,39.0098,38.924,38.924,144115.0
2017-01-11 11:30:00,45.37,45.43,45.26,45.42,273025.0,38.924,38.9755,38.8296,38.9669,273025.0
2017-01-11 12:00:00,45.43,45.47,45.38,45.43,269743.0,38.9755,39.0098,38.9326,38.9755,269743.0
2017-01-11 12:30:00,45.44,45.44,45.33,45.39,89357.0,38.9841,38.9841,38.8897,38.9412,89357.0
2017-01-11 13:00:00,45.4,45.43,45.33,45.33,91145.0,38.9498,38.9755,38.8897,38.8897,91145.0
2017-01-11 13:30:00,45.33,45.46,45.31,45.44,165855.0,38.8897,39.0012,38.8725,38.9841,165855.0
2017-01-11 14:00:00,45.43,45.47,45.41,45.45,226198.0,38.9755,39.0098,38.9583,38.9926,226198.0
2017-01-11 14:30:00,45.45,45.51,45.45,45.47,2989703.0,38.9926,39.0441,38.9926,39.0098,2989703.0
2017-01-11 15:00:00,45.46,45.49,45.45,45.47,205731.0,39.0012,39.027,38.9926,39.0098,205731.0
2017-01-11 15:30:00,45.46,45.5,45.45,45.5,279997.0,39.0012,39.0355,38.9926,39.0355,279997.0
2017-01-12 09:30:00,45.43,45.43,45.36,45.38,184982.0,38.9755,38.9755,38.9154,38.9326,184982.0
2017-01-12 10:00:00,45.38,45.39,45.23,45.28,171359.0,38.9326,38.9412,38.8039,38.8468,171359.0
2017-01-12 10:30:00,45.29,45.34,45.26,45.34,68079.0,38.8554,38.8983,38.8296,38.8983,68079.0
2017-01-12 11:00:00,45.33,45.35,45.29,45.35,97002.0,38.8897,38.9069,38.8554,38.9069,97002.0
2017-01-12 11:30:00,45.34,45.35,45.28,45.31,64659.0,38.8983,38.9069,38.8468,38.8725,64659.0
2017-01-12 12:00:00,45.31,45.4,45.3,45.38,124245.0,38.8725,38.9498,38.864,38.9326,124245.0
2017-01-12 12:30:00,45.38,45.42,45.37,45.4,57476.0,38.9326,38.9669,38.924,38.9498,57476.0
2017-01-12 13:00:00,45.4,45.42,45.37,45.41,126605.0,38.9498,38.9669,38.924,38.9583,126605.0
2017-01-12 13:30:00,45.41,45.47,45.41,45.44,56174.0,38.9583,39.0098,38.9583,38.9841,56174.0
2017-01-12 14:00:00,45.44,45.49,45.44,45.48,78012.0,38.9841,39.027,38.9841,39.0184,78012.0
2017-01-12 14:30:00,45.47,45.52,45.47,45.49,143502.0,39.0098,39.0527,39.0098,39.027,143502.0
2017-01-12 15:00:00,45.5,45.5,45.46,45.48,63898.0,39.0355,39.0355,39.0012,39.0184,63898.0
2017-01-12 15:30:00,45.48,45.56,45.47,45.52,179169.0,39.0184,39.087,39.0098,39.0527,179169.0
2017-01-13 09:30:00,45.41,45.59,45.41,45.55,169990.0,38.9583,39.1128,38.9583,39.0784,169990.0
2017-01-13 10:00:00,45.56,45.56,45.5,45.54,139810.0,39.087,39.087,39.0355,39.0699,139810.0
2017-01-13 10:30:00,45.53,45.59,45.53,45.57,51970.0,39.0613,39.1128,39.0613,39.0956,51970.0
2017-01-13 11:00:00,45.57,45.58,45.53,45.54,35098.0,39.0956,39.1042,39.0613,39.0699,35098.0
2017-01-13 11:30:00,45.53,45.56,45.51,45.55,73282.0,39.0613,39.087,39.0441,39.0784,73282.0
2017-01-13 12:00:00,45.55,45.56,45.51,45.53,41113.0,39.0784,39.087,39.0441,39.0613,41113.0
2017-01-13 12:30:00,45.54,45.56,45.54,45.56,110669.0,39.0699,39.087,39.0699,39.087,110669.0
2017-01-13 13:00:00,45.55,45.56,45.53,45.55,247167.0,39.0784,39.087,39.0613,39.0784,247167.0
2017-01-13 13:30:00,45.55,45.56,45.53,45.54,207919.0,39.0784,39.087,39.0613,39.0699,207919.0
2017-01-13 14:00:00,45.54,45.55,45.51,45.51,208310.0,39.0699,39.0784,39.0441,39.0441,208310.0
2017-01-13 14:30:00,45.51,45.55,45.51,45.54,258010.0,39.0441,39.0784,39.0441,39.0699,258010.0
2017-01-13 15:00:00,45.55,45.55,45.51,45.53,302150.0,39.0784,39.0784,39.0441,39.0613,302150.0
2017-01-13 15:30:00,45.53,45.58,45.52,45.54,692451.0,39.0613,39.1042,39.0527,39.0699,692451.0
2017-01-17 09:30:00,45.51,45.57,45.44,45.54,188961.0,39.0441,39.0956,38.9841,39.0699,188961.0
2017-01-17 10:00:00,45.54,45.65,45.53,45.63,338994.0,39.0699,39.1642,39.0613,39.1471,338994.0
2017-01-17 10:30:00,45.64,45.67,45.63,45.66,214173.0,39.1557,39.1814,39.1471,39.1728,214173.0
2017-01-17 11:00:00,45.65,45.66,45.58,45.6,127530.0,39.1642,39.1728,39.1042,39.1213,127530.0
2017-01-17 11:30:00,45.6,45.63,45.59,45.61,279496.0,39.1213,39.1471,39.1128,39.1299,279496.0
2017-01-17 12:00:00,45.61,45.63,45.6,45.63,528293.0,39.1299,39.1471,39.1213,39.1471,528293.0
2017-01-17 12:30:00,45.62,45.64,45.6,45.63,119911.0,39.1385,39.1557,39.1213,39.1471,119911.0
2017-01-17 13:00:00,45.64,45.67,45.63,45.66,159597.0,39.1557,39.1814,39.1471,39.1728,159597.0
2017-01-17 13:30:00,45.66,45.68,45.65,45.66,212565.0,39.1728,39.19,39.1642,39.1728,212565.0
2017-01-17 14:00:00,45.66,45.67,45.6,45.61,237185.0,39.1728,39.1814,39.1213,39.1299,237185.0
2017-01-17 14:30:00,45.61,45.62,45.57,45.57,136599.0,39.1299,39.1385,39.0956,39.0956,136599.0
2017-01-17 15:00:00,45.58,45.59,45.55,45.58,144254.0,39.1042,39.1128,39.0784,39.1042,144254.0
2017-01-17 15:30:00,45.58,45.66,45.57,45.65,457381.0,39.1042,39.1728,39.0956,39.1642,457381.0
2017-01-18 09:30:00,45.68,45.74,45.63,45.7,183414.0,39.19,39.2414,39.1471,39.2071,183414.0
2017-01-18 10:00:00,45.7,45.71,45.67,45.71,51862.0,39.2071,39.2157,39.1814,39.2157,51862.0
2017-01-18 10:30:00,45.7,45.72,45.67,45.71,92855.0,39.2071,39.2243,39.1814,39.2157,92855.0
2017-01-18 11:00:00,45.71,45.74,45.7,45.73,243959.0,39.2157,39.2414,39.2071,39.2329,243959.0
2017-01-18 11:30:00,45.73,45.73,45.66,45.68,132072.0,39.2329,39.2329,39.1728,39.19,132072.0
2017-01-18 12:00:00,45.68,45.72,45.67,45.7,108116.0,39.19,39.2243,39.1814,39.2071,108116.0
2017-01-18 12:30:00,45.71,45.72,45.67,45.68,179689.0,39.2157,39.2243,39.1814,39.19,179689.0
2017-01-18 13:00:00,45.67,45.7,45.67,45.69,127448.0,39.1814,39.2071,39.1814,39.1986,127448.0
2017-01-18 13:30:00,45.69,45.71,45.66,45.66,82006.0,39.1986,39.2157,39.1728,39.1728,82006.0
2017-01-18 14:00:00,45.66,45.7,45.65,45.69,323217.0,39.1728,39.2071,39.1642,39.1986,323217.0
2017-01-18 14:30:00,45.7,45.7,45.66,45.68,67385.0,39.2071,39.2071,39.1728,39.19,67385.0
2017-01-18 15:00:00,45.69,45.69,45.65,45.67,125235.0,39.1986,39.1986,39.1642,39.1814,125235.0
2017-01-18 15:30:00,45.66,45.71,45.66,45.71,284117.0,39.1728,39.2157,39.1728,39.2157,284117.0
2017-01-19 09:30:00,45.64,45.68,45.57,45.59,435611.0,39.1557,39.19,39.0956,39.1128,435611.0
2017-01-19 10:00:00,45.59,45.6,45.55,45.58,131498.0,39.1128,39.1213,39.0784,39.1042,131498.0
2017-01-19 10:30:00,45.58,45.6,45.55,45.59,86264.0,39.1042,39.1213,39.0784,39.1128,86264.0
2017-01-19 11:00:00,45.58,45.62,45.55,45.59,227606.0,39.1042,39.1385,39.0784,39.1128,227606.0
2017-01-19 11:30:00,45.59,45.61,45.56,45.57,111766.0,39.1128,39.1299,39.087,39.0956,111766.0
2017-01-19 12:00:00,45.58,45.58,45.55,45.56,78175.0,39.1042,39.1042,39.0784,39.087,78175.0
2017-01-19 12:30:00,45.55,45.57,45.54,45.57,97645.0,39.0784,39.0956,39.0699,39.0956,97645.0
2017-01-19 13:00:00,45.56,45.57,45.52,45.53,79209.0,39.087,39.0956,39.0527,39.0613,79209.0
2017-01-19 13:30:00,45.53,45.54,45.49,45.49,160903.0,39.0613,39.0699,39.027,39.027,160903.0
2017-01-19 14:00:00,45.5,45.51,45.38,45.44,158316.0,39.0355,39.0441,38.9326,38.9841,158316.0
2017-01-19 14:30:00,45.43,45.46,45.41,45.44,100484.0,38.9755,39.0012,38.9583,38.9841,100484.0
2017-01-19 15:00:00,45.44,45.5,45.42,45.48,362803.0,38.9841,39.0355,38.9669,39.0184,362803.0
2017-01-19 15:30:00,45.49,45.51,45.45,45.48,240817.0,39.027,39.0441,38.9926,39.0184,240817.0
2017-01-20 09:30:00,45.57,45.76,45.57,45.72,156046.0,39.0956,39.2586,39.0956,39.2243,156046.0
2017-01-20 10:00:00,45.72,45.75,45.68,45.69,69595.0,39.2243,39.25,39.19,39.1986,69595.0
2017-01-20 10:30:00,45.69,45.72,45.66,45.69,213794.0,39.1986,39.2243,39.1728,39.1986,213794.0
2017-01-20 11:00:00,45.69,45.7,45.65,45.65,133007.0,39.1986,39.2071,39.1642,39.1642,133007.0
2017-01-20 11:30:00,45.64,45.68,45.64,45.66,66942.0,39.1557,39.19,39.1557,39.1728,66942.0
2017-01-20 12:00:00,45.66,45.67,45.56,45.57,183772.0,39.1728,39.1814,39.087,39.0956,183772.0
2017-01-20 12:30:00,45.57,45.61,45.51,45.6,93920.0,39.0956,39.1299,39.0441,39.1213,93920.0
2017-01-20 13:00:00,45.61,45.66,45.58,45.63,46803.0,39.1299,39.1728,39.1042,39.1471,46803.0
2017-01-20 13:30:00,45.62,45.63,45.59,45.62,59321.0,39.1385,39.1471,39.1128,39.1385,59321.0
2017-01-20 14:00:00,45.62,45.63,45.58,45.59,162099.0,39.1385,39.1471,39.1042,39.1128,162099.0
2017-01-20 14:30:00,45.59,45.62,45.58,45.6,151730.0,39.1128,39.1385,39.1042,39.1213,151730.0
2017-01-20 15:00:00,45.6,45.65,45.57,45.57,109409.0,39.1213,39.1642,39.0956,39.0956,109409.0
2017-01-20 15:30:00,45.58,45.66,45.56,45.66,205412.0,39.1042,39.1728,39.087,39.1728,205412.0
2017-01-23 09:30:00,45.6,45.67,45.6,45.64,173117.0,39.1213,39.1814,39.1213,39.1557,173117.0
2017-01-23 10:00:00,45.64,45.65,45.57,45.58,111376.0,39.1557,39.1642,39.0956,39.1042,111376.0
2017-01-23 10:30:00,45.57,45.57,45.53,45.56,86822.0,39.0956,39.0956,39.0613,39.087,86822.0
2017-01-23 11:00:00,45.57,45.58,45.52,45.55,69710.0,39.0956,39.1042,39.0527,39.0784,69710.0
2017-01-23 11:30:00,45.54,45.57,45.46,45.51,491223.0,39.0699,39.0956,39.0012,39.0441,491223.0
2017-01-23 12:00:00,45.52,45.57,45.5,45.56,68597.0,39.0527,39.0956,39.0355,39.087,68597.0
2017-01-23 12:30:00,45.56,45.58,45.54,45.55,67241.0,39.087,39.1042,39.0699,39.0784,67241.0
2017-01-23 13:00:00,45.56,45.58,45.54,45.55,84139.0,39.087,39.1042,39.0699,39.0784,84139.0
2017-01-23 13:30:00,45.55,45.61,45.53,45.54,179172.0,39.0784,39.1299,39.0613,39.0699,179172.0
2017-01-23 14:00:00,45.53,45.55,45.51,45.53,166667.0,39.0613,39.0784,39.0441,39.0613,166667.0
2017-01-23 14:30:00,45.54,45.58,45.53,45.56,95711.0,39.0699,39.1042,39.0613,39.087,95711.0
2017-01-23 15:00:00,45.57,45.61,45.54,45.58,118934.0,39.0956,39.1299,39.0699,39.1042,118934.0
2017-01-23 15:30:00,45.59,45.64,45.58,45.61,311928.0,39.1128,39.1557,39.1042,39.1299,311928.0
2017-01-24 09:30:00,45.59,45.62,45.57,45.6,122687.0,39.1128,39.1385,39.0956,39.1213,122687.0
2017-01-24 10:00:00,45.59,45.63,45.57,45.59,79585.0,39.1128,39.1471,39.0956,39.1128,79585.0
2017-01-24 10:30:00,45.58,45.6,45.53,45.56,88383.0,39.1042,39.1213,39.0613,39.087,88383.0
2017-01-24 11:00:00,45.56,45.59,45.55,45.56,89872.0,39.087,39.1128,39.0784,39.087,89872.0
2017-01-24 11:30:00,45.56,45.61,45.56,45.6,74592.0,39.087,39.1299,39.087,39.1213,74592.0
2017-01-24 12:00:00,45.6,45.65,45.59,45.63,50305.0,39.1213,39.1642,39.1128,39.1471,50305.0
2017-01-24 12:30:00,45.64,45.67,45.63,45.66,68880.0,39.1557,39.1814,39.1471,39.1728,68880.0
2017-01-24 13:00:00,45.66,45.7,45.65,45.68,66662.0,39.1728,39.2071,39.1642,39.19,66662.0
2017-01-24 13:30:00,45.69,45.75,45.68,45.71,192915.0,39.1986,39.25,39.19,39.2157,192915.0
2017-01-24 14:00:00,45.7,45.73,45.68,45.71,148570.0,39.2071,39.2329,39.19,39.2157,148570.0
2017-01-24 14:30:00,45.7,45.74,45.7,45.73,89411.0,39.2071,39.2414,39.2071,39.2329,89411.0
2017-01-24 15:00:00,45.73,45.78,45.73,45.75,104060.0,39.2329,39.2758,39.2329,39.25,104060.0
2017-01-24 15:30:00,45.76,45.76,45.72,45.73,169899.0,39.2586,39.2586,39.2243,39.2329,169899.0
2017-01-25 09:30:00,45.77,45.82,45.75,45.81,161865.0,39.2672,39.3101,39.25,39.3015,161865.0
2017-01-25 10:00:00,45.81,45.87,45.79,45.85,84252.0,39.3015,39.353,39.2843,39.3358,84252.0
2017-01-25 10:30:00,45.84,45.85,45.82,45.85,448748.0,39.3272,39.3358,39.3101,39.3358,448748.0
2017-01-25 11:00:00,45.84,45.88,45.84,45.85,63774.0,39.3272,39.3616,39.3272,39.3358,63774.0
2017-01-25 11:30:00,45.86,45.86,45.79,45.81,151846.0,39.3444,39.3444,39.2843,39.3015,151846.0
2017-01-25 12:00:00,45.82,45.83,45.78,45.82,64171.0,39.3101,39.3187,39.2758,39.3101,64171.0
2017-01-25 12:30:00,45.82,45.83,45.79,45.83,64090.0,39.3101,39.3187,39.2843,39.3187,64090.0
2017-01-25 13:00:00,45.83,45.85,45.82,45.83,55951.0,39.3187,39.3358,39.3101,39.3187,55951.0
2017-01-25 13:30:00,45.84,45.85,45.82,45.83,99487.0,39.3272,39.3358,39.3101,39.3187,99487.0
2017-01-25 14:00:00,45.83,45.87,45.82,45.85,241861.0,39.3187,39.353,39.3101,39.3358,241861.0
2017-01-25 14:30:00,45.86,45.86,45.81,45.82,182741.0,39.3444,39.3444,39.3015,39.3101,182741.0
2017-01-25 15:00:00,45.82,45.85,45.8,45.84,156801.0,39.3101,39.3358,39.2929,39.3272,156801.0
2017-01-25 15:30:00,45.84,45.87,45.82,45.85,252483.0,39.3272,39.353,39.3101,39.3358,252483.0
2017-01-26 09:30:00,45.86,45.87,45.73,45.83,284977.0,39.3444,39.353,39.2329,39.3187,284977.0
2017-01-26 10:00:00,45.82,45.85,45.8,45.81,604773.0,39.3101,39.3358,39.2929,39.3015,604773.0
2017-01-26 10:30:00,45.81,45.82,45.76,45.79,203976.0,39.3015,39.3101,39.2586,39.2843,203976.0
2017-01-26 11:00:00,45.79,45.81,45.77,45.8,71900.0,39.2843,39.3015,39.2672,39.2929,71900.0
2017-01-26 11:30:00,45.79,45.82,45.78,45.81,65805.0,39.2843,39.3101,39.2758,39.3015,65805.0
2017-01-26 12:00:00,45.8,45.83,45.79,45.8,49486.0,39.2929,39.3187,39.2843,39.2929,49486.0
2017-01-26 12:30:00,45.8,45.82,45.78,45.81,230717.0,39.2929,39.3101,39.2758,39.3015,230717.0
2017-01-26 13:00:00,45.81,45.83,45.78,45.8,38138.0,39.3015,39.3187,39.2758,39.2929,38138.0
2017-01-26 13:30:00,45.8,45.83,45.79,45.81,110248.0,39.2929,39.3187,39.2843,39.3015,110248.0
2017-01-26 14:00:00,45.81,45.82,45.79,45.81,84893.0,39.3015,39.3101,39.2843,39.3015,84893.0
2017-01-26 14:30:00,45.81,45.83,45.8,45.8,220741.0,39.3015,39.3187,39.2929,39.2929,220741.0
2017-01-26 15:00:00,45.8,45.81,45.77,45.79,191594.0,39.2929,39.3015,39.2672,39.2843,191594.0
2017-01-26 15:30:00,45.79,45.82,45.76,45.79,270682.0,39.2843,39.3101,39.2586,39.2843,270682.0
2017-01-27 09:30:00,45.8,45.85,45.76,45.79,130791.0,39.2929,39.3358,39.2586,39.2843,130791.0
2017-01-27 10:00:00,45.8,45.8,45.73,45.75,146338.0,39.2929,39.2929,39.2329,39.25,146338.0
2017-01-27 10:30:00,45.76,45.8,45.74,45.74,114153.0,39.2586,39.2929,39.2414,39.2414,114153.0
2017-01-27 11:00:00,45.75,45.79,45.75,45.78,61955.0,39.25,39.2843,39.25,39.2758,61955.0
2017-01-27 11:30:00,45.78,45.81,45.77,45.8,48895.0,39.2758,39.3015,39.2672,39.2929,48895.0
2017-01-27 12:00:00,45.81,45.84,45.8,45.83,52001.0,39.3015,39.3272,39.2929,39.3187,52001.0
2017-01-27 12:30:00,45.84,45.84,45.79,45.82,56227.0,39.3272,39.3272,39.2843,39.3101,56227.0
2017-01-27 13:00:00,45.82,45.82,45.79,45.79,73425.0,39.3101,39.3101,39.2843,39.2843,73425.0
2017-01-27 13:30:00,45.8,45.81,45.79,45.81,87029.0,39.2929,39.3015,39.2843,39.3015,87029.0
2017-01-27 14:00:00,45.8,45.82,45.8,45.8,140164.0,39.2929,39.3101,39.2929,39.2929,140164.0
2017-01-27 14:30:00,45.81,45.82,45.79,45.8,109174.0,39.3015,39.3101,39.2843,39.2929,109174.0
2017-01-27 15:00:00,45.8,45.8,45.77,45.78,179350.0,39.2929,39.2929,39.2672,39.2758,179350.0
2017-01-27 15:30:00,45.77,45.83,45.77,45.82,210903.0,39.2672,39.3187,39.2672,39.3101,210903.0
2017-01-30 09:30:00,45.7,45.73,45.62,45.64,182255.0,39.2071,39.2329,39.1385,39.1557,182255.0
2017-01-30 10:00:00,45.63,45.65,45.58,45.61,110019.0,39.1471,39.1642,39.1042,39.1299,110019.0
2017-01-30 10:30:00,45.61,45.62,45.56,45.58,191629.0,39.1299,39.1385,39.087,39.1042,191629.0
2017-01-30 11:00:00,45.58,45.61,45.57,45.58,85919.0,39.1042,39.1299,39.0956,39.1042,85919.0
2017-01-30 11:30:00,45.57,45.6,45.56,45.59,92962.0,39.0956,39.1213,39.087,39.1128,92962.0
2017-01-30 12:00:00,45.58,45.59,45.55,45.57,75524.0,39.1042,39.1128,39.0784,39.0956,75524.0
2017-01-30 12:30:00,45.56,45.57,45.52,45.55,72059.0,39.087,39.0956,39.0527,39.0784,72059.0
2017-01-30 13:00:00,45.54,45.57,45.52,45.55,87403.0,39.0699,39.0956,39.0527,39.0784,87403.0
2017-01-30 13:30:00,45.55,45.55,45.51,45.53,47925.0,39.0784,39.0784,39.0441,39.0613,47925.0
2017-01-30 14:00:00,45.54,45.61,45.54,45.59,684211.0,39.0699,39.1299,39.0699,39.1128,684211.0
2017-01-30 14:30:00,45.59,45.62,45.58,45.6,67507.0,39.1128,39.1385,39.1042,39.1213,67507.0
2017-01-30 15:00:00,45.61,45.61,45.56,45.59,103869.0,39.1299,39.1299,39.087,39.1128,103869.0
2017-01-30 15:30:00,45.59,45.69,45.58,45.67,174558.0,39.1128,39.1986,39.1042,39.1814,174558.0
2017-01-31 09:30:00,45.63,45.69,45.6,45.61,160692.0,39.1471,39.1986,39.1213,39.1299,160692.0
2017-01-31 10:00:00,45.62,45.67,45.59,45.64,58536.0,39.1385,39.1814,39.1128,39.1557,58536.0
2017-01-31 10:30:00,45.64,45.66,45.61,45.64,91704.0,39.1557,39.1728,39.1299,39.1557,91704.0
2017-01-31 11:00:00,45.63,45.68,45.62,45.65,85479.0,39.1471,39.19,39.1385,39.1642,85479.0
2017-01-31 11:30:00,45.65,45.68,45.63,45.65,76311.0,39.1642,39.19,39.1471,39.1642,76311.0
2017-01-31 12:00:00,45.64,45.7,45.64,45.69,73376.0,39.1557,39.2071,39.1557,39.1986,73376.0
2017-01-31 12:30:00,45.69,45.72,45.67,45.71,90865.0,39.1986,39.2243,39.1814,39.2157,90865.0
2017-01-31 13:00:00,45.7,45.71,45.66,45.7,64037.0,39.2071,39.2157,39.1728,39.2071,64037.0
2017-01-31 13:30:00,45.69,45.7,45.64,45.65,122169.0,39.1986,39.2071,39.1557,39.1642,122169.0
2017-01-31 14:00:00,45.66,45.69,45.64,45.69,73413.0,39.1728,39.1986,39.1557,39.1986,73413.0
2017-01-31 14:30:00,45.69,45.71,45.66,45.7,208672.0,39.1986,39.2157,39.1728,39.2071,208672.0
2017-01-31 15:00:00,45.71,45.73,45.69,45.71,111394.0,39.2157,39.2329,39.1986,39.2157,111394.0
2017-01-31 15:30:00,45.72,45.78,45.71,45.78,314811.0,39.2243,39.2758,39.2157,39.2758,314811.0
2017-02-01 09:30:00,45.69,45.74,45.63,45.68,318326.0,39.1986,39.2414,39.1471,39.19,318326.0
2017-02-01 10:00:00,45.7,45.7,45.57,45.57,125836.0,39.2071,39.2071,39.0956,39.0956,125836.0
2017-02-01 10:30:00,45.58,45.58,45.46,45.46,165490.0,39.1042,39.1042,39.0012,39.0012,165490.0
2017-02-01 11:00:00,45.47,45.5,45.44,45.45,97619.0,39.0098,39.0355,38.9841,38.9926,97619.0
2017-02-01 11:30:00,45.46,45.46,45.4,45.43,204036.0,39.0012,39.0012,38.9498,38.9755,204036.0
2017-02-01 12:00:00,45.44,45.47,45.42,45.44,72685.0,38.9841,39.0098,38.9669,38.9841,72685.0
2017-02-01 12:30:00,45.44,45.47,45.42,45.45,180036.0,38.9841,39.0098,38.9669,38.9926,180036.0
2017-02-01 13:00:00,45.45,45.48,45.44,45.46,67054.0,38.9926,39.0184,38.9841,39.0012,67054.0
2017-02-01 13:30:00,45.46,45.46,45.39,45.42,175474.0,39.0012,39.0012,38.9412,38.9669,175474.0
2017-02-01 14:00:00,45.4,45.53,45.4,45.51,105769.0,38.9498,39.0613,38.9498,39.0441,105769.0
2017-02-01 14:30:00,45.51,45.51,45.42,45.45,107631.0,39.0441,39.0441,38.9669,38.9926,107631.0
2017-02-01 15:00:00,45.45,45.51,45.45,45.51,482304.0,38.9926,39.0441,38.9926,39.0441,482304.0
2017-02-01 15:30:00,45.5,45.52,45.47,45.48,301972.0,39.0355,39.0527,39.0098,39.0184,301972.0
2017-02-02 09:30:00,45.53,45.62,45.5,45.62,119317.0,39.0613,39.1385,39.0355,39.1385,119317.0
2017-02-02 10:00:00,45.61,45.69,45.6,45.67,68360.0,39.1299,39.1986,39.1213,39.1814,68360.0
2017-02-02 10:30:00,45.67,45.74,45.66,45.74,58267.0,39.1814,39.2414,39.1728,39.2414,58267.0
2017-02-02 11:00:00,45.75,45.77,45.74,45.75,225515.0,39.25,39.2672,39.2414,39.25,225515.0
2017-02-02 11:30:00,45.75,45.75,45.66,45.66,121472.0,39.25,39.25,39.1728,39.1728,121472.0
2017-02-02 12:00:00,45.66,45.7,45.65,45.69,62071.0,39.1728,39.2071,39.1642,39.1986,62071.0
2017-02-02 12:30:00,45.69,45.74,45.68,45.73,44825.0,39.1986,39.2414,39.19,39.2329,44825.0
2017-02-02 13:00:00,45.73,45.74,45.67,45.67,57842.0,39.2329,39.2414,39.1814,39.1814,57842.0
2017-02-02 13:30:00,45.67,45.76,45.66,45.76,94298.0,39.1814,39.2586,39.1728,39.2586,94298.0
2017-02-02 14:00:00,45.76,45.76,45.67,45.68,53917.0,39.2586,39.2586,39.1814,39.19,53917.0
2017-02-02 14:30:00,45.67,45.7,45.66,45.68,120730.0,39.1814,39.2071,39.1728,39.19,120730.0
2017-02-02 15:00:00,45.68,45.75,45.66,45.75,174439.0,39.19,39.25,39.1728,39.25,174439.0
2017-02-02 15:30:00,45.75,45.78,45.73,45.76,133802.0,39.25,39.2758,39.2329,39.2586,133802.0
2017-02-03 09:30:00,45.9,45.99,45.88,45.91,286124.0,39.3787,39.4559,39.3616,39.3873,286124.0
2017-02-03 10:00:00,45.92,46.02,45.92,46.0,147401.0,39.3959,39.4817,39.3959,39.4645,147401.0
2017-02-03 10:30:00,46.0,46.03,45.98,46.01,82123.0,39.4645,39.4902,39.4473,39.4731,82123.0
2017-02-03 11:00:00,46.01,46.05,46.01,46.02,456530.0,39.4731,39.5074,39.4731,39.4817,456530.0
2017-02-03 11:30:00,46.03,46.05,46.01,46.05,104829.0,39.4902,39.5074,39.4731,39.5074,104829.0
2017-02-03 12:00:00,46.05,46.06,46.03,46.04,39550.0,39.5074,39.516,39.4902,39.4988,39550.0
2017-02-03 12:30:00,46.04,46.07,46.04,46.06,60610.0,39.4988,39.5246,39.4988,39.516,60610.0
2017-02-03 13:00:00,46.05,46.06,46.01,46.03,63262.0,39.5074,39.516,39.4731,39.4902,63262.0
2017-02-03 13:30:00,46.03,46.04,45.99,45.99,104403.0,39.4902,39.4988,39.4559,39.4559,104403.0
2017-02-03 14:00:00,46.0,46.02,45.99,46.0,49795.0,39.4645,39.4817,39.4559,39.4645,49795.0
2017-02-03 14:30:00,45.99,46.02,45.98,45.99,105045.0,39.4559,39.4817,39.4473,39.4559,105045.0
2017-02-03 15:00:00,46.0,46.03,45.98,45.98,202356.0,39.4645,39.4902,39.4473,39.4473,202356.0
2017-02-03 15:30:00,45.98,46.03,45.98,45.99,257475.0,39.4473,39.4902,39.4473,39.4559,257475.0
2017-02-06 09:30:00,45.95,45.96,45.87,45.91,85078.0,39.4216,39.4302,39.353,39.3873,85078.0
2017-02-06 10:00:00,45.91,45.94,45.88,45.93,46120.0,39.3873,39.413,39.3616,39.4045,46120.0
2017-02-06 10:30:00,45.94,45.94,45.87,45.89,59024.0,39.413,39.413,39.353,39.3701,59024.0
2017-02-06 11:00:00,45.89,45.93,45.89,45.91,262025.0,39.3701,39.4045,39.3701,39.3873,262025.0
2017-02-06 11:30:00,45.91,45.92,45.88,45.91,55463.0,39.3873,39.3959,39.3616,39.3873,55463.0
2017-02-06 12:00:00,45.9,45.91,45.87,45.89,57671.0,39.3787,39.3873,39.353,39.3701,57671.0
2017-02-06 12:30:00,45.89,45.89,45.85,45.86,229311.0,39.3701,39.3701,39.3358,39.3444,229311.0
2017-02-06 13:00:00,45.86,45.87,45.82,45.84,96419.0,39.3444,39.353,39.3101,39.3272,96419.0
2017-02-06 13:30:00,45.83,45.86,45.81,45.84,734355.0,39.3187,39.3444,39.3015,39.3272,734355.0
2017-02-06 14:00:00,45.83,45.84,45.8,45.82,782780.0,39.3187,39.3272,39.2929,39.3101,782780.0
2017-02-06 14:30:00,45.82,45.85,45.81,45.84,283977.0,39.3101,39.3358,39.3015,39.3272,283977.0
2017-02-06 15:00:00,45.83,45.86,45.83,45.83,115341.0,39.3187,39.3444,39.3187,39.3187,115341.0
2017-02-06 15:30:00,45.84,45.87,45.83,45.87,358239.0,39.3272,39.353,39.3187,39.353,358239.0
2017-02-07 09:30:00,45.91,46.0,45.91,45.96,87454.0,39.3873,39.4645,39.3873,39.4302,87454.0
2017-02-07 10:00:00,45.96,45.98,45.94,45.96,72327.0,39.4302,39.4473,39.413,39.4302,72327.0
2017-02-07 10:30:00,45.96,45.97,45.94,45.95,100132.0,39.4302,39.4388,39.413,39.4216,100132.0
2017-02-07 11:00:00,45.94,45.97,45.88,45.88,58811.0,39.413,39.4388,39.3616,39.3616,58811.0
2017-02-07 11:30:00,45.89,45.93,45.88,45.92,54603.0,39.3701,39.4045,39.3616,39.3959,54603.0
2017-02-07 12:00:00,45.92,45.96,45.91,45.92,58115.0,39.3959,39.4302,39.3873,39.3959,58115.0
2017-02-07 12:30:00,45.92,45.95,45.9,45.93,88260.0,39.3959,39.4216,39.3787,39.4045,88260.0
2017-02-07 13:00:00,45.93,45.97,45.91,45.95,87771.0,39.4045,39.4388,39.3873,39.4216,87771.0
2017-02-07 13:30:00,45.94,45.96,45.92,45.94,160691.0,39.413,39.4302,39.3959,39.413,160691.0
2017-02-07 14:00:00,45.93,45.96,45.93,45.94,120558.0,39.4045,39.4302,39.4045,39.413,120558.0
2017-02-07 14:30:00,45.94,45.98,45.94,45.98,94600.0,39.413,39.4473,39.413,39.4473,94600.0
2017-02-07 15:00:00,45.98,46.0,45.95,45.96,68975.0,39.4473,39.4645,39.4216,39.4302,68975.0
2017-02-07 15:30:00,45.96,45.97,45.92,45.96,335389.0,39.4302,39.4388,39.3959,39.4302,335389.0
2017-02-08 09:30:00,45.95,46.09,45.85,46.09,1000152.0,39.4216,39.5417,39.3358,39.5417,1000152.0
2017-02-08 10:00:00,46.08,46.11,46.05,46.06,68210.0,39.5331,39.5589,39.5074,39.516,68210.0
2017-02-08 10:30:00,46.06,46.12,46.05,46.09,126079.0,39.516,39.5675,39.5074,39.5417,126079.0
2017-02-08 11:00:00,46.1,46.13,46.08,46.11,249671.0,39.5503,39.576,39.5331,39.5589,249671.0
2017-02-08 11:30:00,46.11,46.13,46.09,46.1,70077.0,39.5589,39.576,39.5417,39.5503,70077.0
2017-02-08 12:00:00,46.1,46.16,46.1,46.14,48774.0,39.5503,39.6018,39.5503,39.5846,48774.0
2017-02-08 12:30:00,46.14,46.14,46.1,46.13,51661.0,39.5846,39.5846,39.5503,39.576,51661.0
2017-02-08 13:00:00,46.12,46.15,46.12,46.13,47319.0,39.5675,39.5932,39.5675,39.576,47319.0
2017-02-08 13:30:00,46.13,46.16,46.13,46.15,147790.0,39.576,39.6018,39.576,39.5932,147790.0
2017-02-08 14:00:00,46.15,46.16,46.13,46.15,77436.0,39.5932,39.6018,39.576,39.5932,77436.0
2017-02-08 14:30:00,46.14,46.16,46.13,46.14,96096.0,39.5846,39.6018,39.576,39.5846,96096.0
2017-02-08 15:00:00,46.14,46.16,46.12,46.15,118034.0,39.5846,39.6018,39.5675,39.5932,118034.0
2017-02-08 15:30:00,46.16,46.17,46.14,46.15,340882.0,39.6018,39.6104,39.5846,39.5932,340882.0
2017-02-09 09:30:00,46.19,46.27,46.15,46.27,211681.0,39.6275,39.6961,39.5932,39.6961,211681.0
2017-02-09 10:00:00,46.27,46.32,46.24,46.31,104141.0,39.6961,39.739,39.6704,39.7305,104141.0
2017-02-09 10:30:00,46.31,46.33,46.28,46.33,98883.0,39.7305,39.7476,39.7047,39.7476,98883.0
2017-02-09 11:00:00,46.33,46.37,46.3,46.35,121318.0,39.7476,39.7819,39.7219,39.7648,121318.0
2017-02-09 11:30:00,46.35,46.35,46.31,46.32,64858.0,39.7648,39.7648,39.7305,39.739,64858.0
2017-02-09 12:00:00,46.33,46.35,46.3,46.31,173870.0,39.7476,39.7648,39.7219,39.7305,173870.0
2017-02-09 12:30:00,46.31,46.33,46.3,46.32,76091.0,39.7305,39.7476,39.7219,39.739,76091.0
2017-02-09 13:00:00,46.31,46.35,46.3,46.34,39902.0,39.7305,39.7648,39.7219,39.7562,39902.0
2017-02-09 13:30:00,46.34,46.35,46.33,46.35,67348.0,39.7562,39.7648,39.7476,39.7648,67348.0
2017-02-09 14:00:00,46.35,46.39,46.34,46.38,68767.0,39.7648,39.7991,39.7562,39.7905,68767.0
2017-02-09 14:30:00,46.38,46.41,46.37,46.4,120721.0,39.7905,39.8163,39.7819,39.8077,120721.0
2017-02-09 15:00:00,46.4,46.41,46.36,46.37,151678.0,39.8077,39.8163,39.7734,39.7819,151678.0
2017-02-09 15:30:00,46.37,46.37,46.33,46.34,138364.0,39.7819,39.7819,39.7476,39.7562,138364.0
2017-02-10 09:30:00,46.32,46.4,46.32,46.39,195547.0,39.739,39.8077,39.739,39.7991,195547.0
2017-02-10 10:00:00,46.39,46.44,46.38,46.43,268596.0,39.7991,39.842,39.7905,39.8334,268596.0
2017-02-10 10:30:00,46.43,46.45,46.42,46.43,126170.0,39.8334,39.8506,39.8248,39.8334,126170.0
2017-02-10 11:00:00,46.43,46.45,46.41,46.43,65432.0,39.8334,39.8506,39.8163,39.8334,65432.0
2017-02-10 11:30:00,46.44,46.46,46.42,46.43,100159.0,39.842,39.8592,39.8248,39.8334,100159.0
2017-02-10 12:00:00,46.44,46.47,46.43,46.47,116957.0,39.842,39.8677,39.8334,39.8677,116957.0
2017-02-10 12:30:00,46.46,46.51,46.46,46.49,78464.0,39.8592,39.902,39.8592,39.8849,78464.0
2017-02-10 13:00:00,46.5,46.52,46.49,46.5,131261.0,39.8935,39.9106,39.8849,39.8935,131261.0
2017-02-10 13:30:00,46.51,46.52,46.49,46.51,125949.0,39.902,39.9106,39.8849,39.902,125949.0
2017-02-10 14:00:00,46.5,46.52,46.5,46.51,118542.0,39.8935,39.9106,39.8935,39.902,118542.0
2017-02-10 14:30:00,46.51,46.52,46.46,46.46,154969.0,39.902,39.9106,39.8592,39.8592,154969.0
2017-02-10 15:00:00,46.46,46.49,46.46,46.48,227865.0,39.8592,39.8849,39.8592,39.8763,227865.0
2017-02-10 15:30:00,46.49,46.52,46.48,46.48,287683.0,39.8849,39.9106,39.8763,39.8763,287683.0
2017-02-13 09:30:00,46.55,46.6,46.51,46.53,79681.0,39.9364,39.9793,39.902,39.9192,79681.0
2017-02-13 10:00:00,46.54,46.57,46.53,46.54,373804.0,39.9278,39.9535,39.9192,39.9278,373804.0
2017-02-13 10:30:00,46.54,46.57,46.52,46.57,67663.0,39.9278,39.9535,39.9106,39.9535,67663.0
2017-02-13 11:00:00,46.57,46.6,46.55,46.59,117750.0,39.9535,39.9793,39.9364,39.9707,117750.0
2017-02-13 11:30:00,46.6,46.61,46.58,46.59,69092.0,39.9793,39.9878,39.9621,39.9707,69092.0
2017-02-13 12:00:00,46.58,46.6,46.58,46.58,126715.0,39.9621,39.9793,39.9621,39.9621,126715.0
2017-02-13 12:30:00,46.59,46.62,46.58,46.61,67056.0,39.9707,39.9964,39.9621,39.9878,67056.0
2017-02-13 13:00:00,46.62,46.67,46.61,46.66,60850.0,39.9964,40.0393,39.9878,40.0307,60850.0
2017-02-13 13:30:00,46.66,46.68,46.65,46.65,214829.0,40.0307,40.0479,40.0222,40.0222,214829.0
2017-02-13 14:00:00,46.66,46.69,46.64,46.69,172885.0,40.0307,40.0565,40.0136,40.0565,172885.0
2017-02-13 14:30:00,46.68,46.68,46.64,46.64,148440.0,40.0479,40.0479,40.0136,40.0136,148440.0
2017-02-13 15:00:00,46.65,46.67,46.64,46.66,66769.0,40.0222,40.0393,40.0136,40.0307,66769.0
2017-02-13 15:30:00,46.66,46.67,46.63,46.66,169690.0,40.0307,40.0393,40.005,40.0307,169690.0
2017-02-14 09:30:00,46.57,46.61,46.51,46.59,190464.0,39.9535,39.9878,39.902,39.9707,190464.0
2017-02-14 10:00:00,46.58,46.58,46.49,46.54,174211.0,39.9621,39.9621,39.8849,39.9278,174211.0
2017-02-14 10:30:00,46.53,46.54,46.46,46.5,240492.0,39.9192,39.9278,39.8592,39.8935,240492.0
2017-02-14 11:00:00,46.5,46.52,46.45,46.52,107381.0,39.8935,39.9106,39.8506,39.9106,107381.0
2017-02-14 11:30:00,46.52,46.57,46.51,46.56,65656.0,39.9106,39.9535,39.902,39.9449,65656.0
2017-02-14 12:00:00,46.56,46.57,46.53,46.55,102166.0,39.9449,39.9535,39.9192,39.9364,102166.0
2017-02-14 12:30:00,46.56,46.61,46.55,46.59,38359.0,39.9449,39.9878,39.9364,39.9707,38359.0
2017-02-14 13:00:00,46.59,46.63,46.58,46.62,48652.0,39.9707,40.005,39.9621,39.9964,48652.0
2017-02-14 13:30:00,46.63,46.66,46.61,46.65,84463.0,40.005,40.0307,39.9878,40.0222,84463.0
2017-02-14 14:00:00,46.65,46.71,46.64,46.68,93161.0,40.0222,40.0736,40.0136,40.0479,93161.0
2017-02-14 14:30:00,46.67,46.68,46.63,46.64,154772.0,40.0393,40.0479,40.005,40.0136,154772.0
2017-02-14 15:00:00,46.63,46.67,46.63,46.66,131929.0,40.005,40.0393,40.005,40.0307,131929.0
2017-02-14 15:30:00,46.65,46.7,46.63,46.69,258308.0,40.0222,40.0651,40.005,40.0565,258308.0
2017-02-15 09:30:00,46.62,46.62,46.56,46.61,158181.0,39.9964,39.9964,39.9449,39.9878,158181.0
2017-02-15 10:00:00,46.62,46.68,46.61,46.67,76290.0,39.9964,40.0479,39.9878,40.0393,76290.0
2017-02-15 10:30:00,46.67,46.69,46.65,46.67,45821.0,40.0393,40.0565,40.0222,40.0393,45821.0
2017-02-15 11:00:00,46.68,46.75,46.67,46.73,217690.0,40.0479,40.108,40.0393,40.0908,217690.0
2017-02-15 11:30:00,46.73,46.74,46.68,46.71,155369.0,40.0908,40.0994,40.0479,40.0736,155369.0
2017-02-15 12:00:00,46.71,46.73,46.69,46.72,66782.0,40.0736,40.0908,40.0565,40.0822,66782.0
2017-02-15 12:30:00,46.73,46.76,46.72,46.75,50958.0,40.0908,40.1165,40.0822,40.108,50958.0
2017-02-15 13:00:00,46.75,46.77,46.73,46.76,72695.0,40.108,40.1251,40.0908,40.1165,72695.0
2017-02-15 13:30:00,46.76,46.82,46.75,46.79,65011.0,40.1165,40.168,40.108,40.1423,65011.0
2017-02-15 14:00:00,46.8,46.84,46.79,46.84,91209.0,40.1508,40.1852,40.1423,40.1852,91209.0
2017-02-15 14:30:00,46.84,46.85,46.83,46.84,122775.0,40.1852,40.1937,40.1766,40.1852,122775.0
2017-02-15 15:00:00,46.85,46.93,46.84,46.92,150547.0,40.1937,40.2624,40.1852,40.2538,150547.0
2017-02-15 15:30:00,46.91,46.92,46.87,46.88,222265.0,40.2452,40.2538,40.2109,40.2195,222265.0
2017-02-16 09:30:00,46.91,47.0,46.9,46.95,308001.0,40.2452,40.3224,40.2366,40.2795,308001.0
2017-02-16 10:00:00,46.95,46.99,46.94,46.97,99706.0,40.2795,40.3139,40.271,40.2967,99706.0
2017-02-16 10:30:00,46.97,47.01,46.88,46.92,64620.0,40.2967,40.331,40.2195,40.2538,64620.0
2017-02-16 11:00:00,46.93,46.96,46.86,46.96,158475.0,40.2624,40.2881,40.2023,40.2881,158475.0
2017-02-16 11:30:00,46.96,47.02,46.94,47.02,153533.0,40.2881,40.3396,40.271,40.3396,153533.0
2017-02-16 12:00:00,47.02,47.02,46.96,47.0,50124.0,40.3396,40.3396,40.2881,40.3224,50124.0
2017-02-16 12:30:00,47.0,47.05,46.99,47.01,82905.0,40.3224,40.3653,40.3139,40.331,82905.0
2017-02-16 13:00:00,47.01,47.01,46.96,46.98,103814.0,40.331,40.331,40.2881,40.3053,103814.0
2017-02-16 13:30:00,46.99,47.0,46.96,46.98,234661.0,40.3139,40.3224,40.2881,40.3053,234661.0
2017-02-16 14:00:00,46.99,47.01,46.96,46.97,106842.0,40.3139,40.331,40.2881,40.2967,106842.0
2017-02-16 14:30:00,46.98,47.01,46.96,47.0,109205.0,40.3053,40.331,40.2881,40.3224,109205.0
2017-02-16 15:00:00,47.0,47.04,46.99,47.02,123001.0,40.3224,40.3567,40.3139,40.3396,123001.0
2017-02-16 15:30:00,47.03,47.08,47.02,47.08,256497.0,40.3482,40.3911,40.3396,40.3911,256497.0
2017-02-17 09:30:00,46.98,47.04,46.95,47.02,204966.0,40.3053,40.3567,40.2795,40.3396,204966.0
2017-02-17 10:00:00,47.04,47.06,47.0,47.01,307353.0,40.3567,40.3739,40.3224,40.331,307353.0
2017-02-17 10:30:00,47.02,47.02,46.98,46.98,113265.0,40.3396,40.3396,40.3053,40.3053,113265.0
2017-02-17 11:00:00,46.98,46.99,46.93,46.96,76369.0,40.3053,40.3139,40.2624,40.2881,76369.0
2017-02-17 11:30:00,46.96,46.98,46.95,46.96,73994.0,40.2881,40.3053,40.2795,40.2881,73994.0
2017-02-17 12:00:00,46.96,46.99,46.95,46.98,55244.0,40.2881,40.3139,40.2795,40.3053,55244.0
2017-02-17 12:30:00,46.98,46.99,46.97,46.99,55694.0,40.3053,40.3139,40.2967,40.3139,55694.0
2017-02-17 13:00:00,46.98,46.99,46.96,46.97,59654.0,40.3053,40.3139,40.2881,40.2967,59654.0
2017-02-17 13:30:00,46.98,47.0,46.97,46.99,75472.0,40.3053,40.3224,40.2967,40.3139,75472.0
2017-02-17 14:00:00,46.99,47.04,46.99,47.04,200330.0,40.3139,40.3567,40.3139,40.3567,200330.0
2017-02-17 14:30:00,47.04,47.06,47.02,47.04,699126.0,40.3567,40.3739,40.3396,40.3567,699126.0
2017-02-17 15:00:00,47.03,47.09,47.03,47.09,206390.0,40.3482,40.3996,40.3482,40.3996,206390.0
2017-02-17 15:30:00,47.09,47.14,47.07,47.14,232359.0,40.3996,40.4425,40.3825,40.4425,232359.0
2017-02-21 09:30:00,47.16,47.33,47.16,47.31,176919.0,40.4597,40.6055,40.4597,40.5884,176919.0
2017-02-21 10:00:00,47.32,47.41,47.31,47.39,72419.0,40.597,40.6742,40.5884,40.657,72419.0
2017-02-21 10:30:00,47.37,47.41,47.35,47.39,125312.0,40.6399,40.6742,40.6227,40.657,125312.0
2017-02-21 11:00:00,47.38,47.39,47.32,47.32,123574.0,40.6484,40.657,40.597,40.597,123574.0
2017-02-21 11:30:00,47.32,47.34,47.3,47.32,98380.0,40.597,40.6141,40.5798,40.597,98380.0
2017-02-21 12:00:00,47.33,47.36,47.33,47.36,126521.0,40.6055,40.6313,40.6055,40.6313,126521.0
2017-02-21 12:30:00,47.35,47.36,47.32,47.32,150133.0,40.6227,40.6313,40.597,40.597,150133.0
2017-02-21 13:00:00,47.32,47.37,47.31,47.37,51806.0,40.597,40.6399,40.5884,40.6399,51806.0
2017-02-21 13:30:00,47.36,47.36,47.31,47.33,104491.0,40.6313,40.6313,40.5884,40.6055,104491.0
2017-02-21 14:00:00,47.34,47.39,47.32,47.37,98734.0,40.6141,40.657,40.597,40.6399,98734.0
2017-02-21 14:30:00,47.37,47.43,47.36,47.41,103114.0,40.6399,40.6913,40.6313,40.6742,103114.0
2017-02-21 15:00:00,47.42,47.48,47.41,47.48,80849.0,40.6828,40.7342,40.6742,40.7342,80849.0
2017-02-21 15:30:00,47.47,47.49,47.44,47.46,246294.0,40.7257,40.7428,40.6999,40.7171,246294.0
2017-02-22 09:30:00,47.35,47.43,47.35,47.4,191354.0,40.6227,40.6913,40.6227,40.6656,191354.0
2017-02-22 10:00:00,47.42,47.47,47.4,47.46,43561.0,40.6828,40.7257,40.6656,40.7171,43561.0
2017-02-22 10:30:00,47.46,47.47,47.38,47.38,122989.0,40.7171,40.7257,40.6484,40.6484,122989.0
2017-02-22 11:00:00,47.39,47.41,47.36,47.39,54705.0,40.657,40.6742,40.6313,40.657,54705.0
2017-02-22 11:30:00,47.4,47.4,47.36,47.38,77652.0,40.6656,40.6656,40.6313,40.6484,77652.0
2017-02-22 12:00:00,47.37,47.4,47.36,47.39,133326.0,40.6399,40.6656,40.6313,40.657,133326.0
2017-02-22 12:30:00,47.39,47.42,47.39,47.41,35841.0,40.657,40.6828,40.657,40.6742,35841.0
2017-02-22 13:00:00,47.41,47.44,47.4,47.43,61754.0,40.6742,40.6999,40.6656,40.6913,61754.0
2017-02-22 13:30:00,47.44,47.45,47.42,47.45,52846.0,40.6999,40.7085,40.6828,40.7085,52846.0
2017-02-22 14:00:00,47.44,47.47,47.41,47.46,150450.0,40.6999,40.7257,40.6742,40.7171,150450.0
2017-02-22 14:30:00,47.46,47.47,47.43,47.46,229322.0,40.7171,40.7257,40.6913,40.7171,229322.0
2017-02-22 15:00:00,47.45,47.49,47.44,47.49,268515.0,40.7085,40.7428,40.6999,40.7428,268515.0
2017-02-22 15:30:00,47.49,47.5,47.45,47.47,295232.0,40.7428,40.7514,40.7085,40.7257,295232.0
2017-02-23 09:30:00,47.57,47.63,47.56,47.59,182184.0,40.8114,40.8629,40.8029,40.8286,182184.0
2017-02-23 10:00:00,47.6,47.61,47.51,47.52,105625.0,40.8372,40.8458,40.76,40.7686,105625.0
2017-02-23 10:30:00,47.52,47.55,47.5,47.53,87842.0,40.7686,40.7943,40.7514,40.7771,87842.0
2017-02-23 11:00:00,47.53,47.57,47.5,47.57,159169.0,40.7771,40.8114,40.7514,40.8114,159169.0
2017-02-23 11:30:00,47.56,47.66,47.55,47.64,174055.0,40.8029,40.8887,40.7943,40.8715,174055.0
2017-02-23 12:00:00,47.65,47.72,47.64,47.7,47283.0,40.8801,40.9401,40.8715,40.923,47283.0
2017-02-23 12:30:00,47.7,47.74,47.69,47.7,58029.0,40.923,40.9573,40.9144,40.923,58029.0
2017-02-23 13:00:00,47.69,47.71,47.67,47.68,31753.0,40.9144,40.9316,40.8972,40.9058,31753.0
2017-02-23 13:30:00,47.68,47.7,47.67,47.69,47398.0,40.9058,40.923,40.8972,40.9144,47398.0
2017-02-23 14:00:00,47.7,47.72,47.68,47.72,38802.0,40.923,40.9401,40.9058,40.9401,38802.0
2017-02-23 14:30:00,47.71,47.75,47.7,47.73,143215.0,40.9316,40.9659,40.923,40.9487,143215.0
2017-02-23 15:00:00,47.74,47.76,47.71,47.72,228137.0,40.9573,40.9745,40.9316,40.9401,228137.0
2017-02-23 15:30:00,47.72,47.72,47.67,47.7,222730.0,40.9401,40.9401,40.8972,40.923,222730.0
2017-02-24 09:30:00,47.62,47.76,47.61,47.76,139745.0,40.8543,40.9745,40.8458,40.9745,139745.0
2017-02-24 10:00:00,47.76,47.79,47.73,47.76,164705.0,40.9745,41.0002,40.9487,40.9745,164705.0
2017-02-24 10:30:00,47.77,47.81,47.74,47.79,98087.0,40.983,41.0173,40.9573,41.0002,98087.0
2017-02-24 11:00:00,47.79,47.82,47.77,47.79,52975.0,41.0002,41.0259,40.983,41.0002,52975.0
2017-02-24 11:30:00,47.8,47.8,47.76,47.78,71840.0,41.0088,41.0088,40.9745,40.9916,71840.0
2017-02-24 12:00:00,47.77,47.83,47.77,47.82,70061.0,40.983,41.0345,40.983,41.0259,70061.0
2017-02-24 12:30:00,47.83,47.83,47.8,47.82,51991.0,41.0345,41.0345,41.0088,41.0259,51991.0
2017-02-24 13:00:00,47.82,47.83,47.79,47.79,52803.0,41.0259,41.0345,41.0002,41.0002,52803.0
2017-02-24 13:30:00,47.8,47.82,47.78,47.81,55132.0,41.0088,41.0259,40.9916,41.0173,55132.0
2017-02-24 14:00:00,47.8,47.82,47.79,47.81,76483.0,41.0088,41.0259,41.0002,41.0173,76483.0
2017-02-24 14:30:00,47.82,47.83,47.81,47.83,76900.0,41.0259,41.0345,41.0173,41.0345,76900.0
2017-02-24 15:00:00,47.83,47.88,47.81,47.88,90310.0,41.0345,41.0774,41.0173,41.0774,90310.0
2017-02-24 15:30:00,47.88,47.96,47.87,47.96,150273.0,41.0774,41.146,41.0688,41.146,150273.0
2017-02-27 09:30:00,47.95,47.95,47.83,47.92,167979.0,41.1375,41.1375,41.0345,41.1117,167979.0
2017-02-27 10:00:00,47.92,47.96,47.87,47.96,65940.0,41.1117,41.146,41.0688,41.146,65940.0
2017-02-27 10:30:00,47.96,47.96,47.9,47.91,61794.0,41.146,41.146,41.0946,41.1031,61794.0
2017-02-27 11:00:00,47.91,47.93,47.89,47.9,161103.0,41.1031,41.1203,41.086,41.0946,161103.0
2017-02-27 11:30:00,47.91,47.91,47.87,47.87,45003.0,41.1031,41.1031,41.0688,41.0688,45003.0
2017-02-27 12:00:00,47.87,47.89,47.86,47.89,46151.0,41.0688,41.086,41.0602,41.086,46151.0
2017-02-27 12:30:00,47.89,47.89,47.87,47.87,237344.0,41.086,41.086,41.0688,41.0688,237344.0
2017-02-27 13:00:00,47.87,47.9,47.86,47.88,58450.0,41.0688,41.0946,41.0602,41.0774,58450.0
2017-02-27 13:30:00,47.89,47.9,47.87,47.89,74069.0,41.086,41.0946,41.0688,41.086,74069.0
2017-02-27 14:00:00,47.88,47.89,47.86,47.88,63362.0,41.0774,41.086,41.0602,41.0774,63362.0
2017-02-27 14:30:00,47.88,47.9,47.87,47.9,168769.0,41.0774,41.0946,41.0688,41.0946,168769.0
2017-02-27 15:00:00,47.9,47.91,47.88,47.9,172869.0,41.0946,41.1031,41.0774,41.0946,172869.0
2017-02-27 15:30:00,47.9,47.91,47.84,47.87,286249.0,41.0946,41.1031,41.0431,41.0688,286249.0
2017-02-28 09:30:00,47.76,47.89,47.76,47.89,175143.0,40.9745,41.086,40.9745,41.086,175143.0
2017-02-28 10:00:00,47.89,47.93,47.88,47.89,92587.0,41.086,41.1203,41.0774,41.086,92587.0
2017-02-28 10:30:00,47.89,47.91,47.89,47.91,116819.0,41.086,41.1031,41.086,41.1031,116819.0
2017-02-28 11:00:00,47.9,47.92,47.89,47.91,215644.0,41.0946,41.1117,41.086,41.1031,215644.0
2017-02-28 11:30:00,47.91,47.92,47.89,47.9,70978.0,41.1031,41.1117,41.086,41.0946,70978.0
2017-02-28 12:00:00,47.89,47.9,47.78,47.82,53772.0,41.086,41.0946,40.9916,41.0259,53772.0
2017-02-28 12:30:00,47.81,47.86,47.81,47.85,76479.0,41.0173,41.0602,41.0173,41.0517,76479.0
2017-02-28 13:00:00,47.85,47.86,47.83,47.84,70609.0,41.0517,41.0602,41.0345,41.0431,70609.0
2017-02-28 13:30:00,47.84,47.87,47.84,47.87,35618.0,41.0431,41.0688,41.0431,41.0688,35618.0
2017-02-28 14:00:00,47.87,47.88,47.82,47.85,242006.0,41.0688,41.0774,41.0259,41.0517,242006.0
2017-02-28 14:30:00,47.86,47.88,47.84,47.87,104000.0,41.0602,41.0774,41.0431,41.0688,104000.0
2017-02-28 15:00:00,47.87,47.89,47.83,47.84,77139.0,41.0688,41.086,41.0345,41.0431,77139.0
2017-02-28 15:30:00,47.85,47.89,47.79,47.85,235556.0,41.0517,41.086,41.0002,41.0517,235556.0
2017-03-01 09:30:00,47.96,48.04,47.93,48.03,293263.0,41.146,41.2147,41.1203,41.2061,293263.0
2017-03-01 10:00:00,48.04,48.07,48.03,48.06,141966.0,41.2147,41.2404,41.2061,41.2318,141966.0
2017-03-01 10:30:00,48.06,48.1,48.04,48.09,83912.0,41.2318,41.2661,41.2147,41.2576,83912.0
2017-03-01 11:00:00,48.1,48.15,48.08,48.14,133989.0,41.2661,41.309,41.249,41.3005,133989.0
2017-03-01 11:30:00,48.14,48.2,48.13,48.19,79790.0,41.3005,41.3519,41.2919,41.3434,79790.0
2017-03-01 12:00:00,48.19,48.3,48.19,48.29,285693.0,41.3434,41.4377,41.3434,41.4292,285693.0
2017-03-01 12:30:00,48.29,48.29,48.24,48.25,134408.0,41.4292,41.4292,41.3863,41.3948,134408.0
2017-03-01 13:00:00,48.25,48.28,48.24,48.27,103421.0,41.3948,41.4206,41.3863,41.412,103421.0
2017-03-01 13:30:00,48.26,48.26,48.23,48.24,200437.0,41.4034,41.4034,41.3777,41.3863,200437.0
2017-03-01 14:00:00,48.24,48.31,48.21,48.3,138673.0,41.3863,41.4463,41.3605,41.4377,138673.0
2017-03-01 14:30:00,48.29,48.3,48.25,48.29,146720.0,41.4292,41.4377,41.3948,41.4292,146720.0
2017-03-01 15:00:00,48.29,48.29,48.22,48.23,139000.0,41.4292,41.4292,41.3691,41.3777,139000.0
2017-03-01 15:30:00,48.23,48.27,48.18,48.2,282547.0,41.3777,41.412,41.3348,41.3519,282547.0
2017-03-02 09:30:00,48.14,48.18,48.04,48.13,214893.0,41.3005,41.3348,41.2147,41.2919,214893.0
2017-03-02 10:00:00,48.13,48.15,48.1,48.15,466560.0,41.2919,41.309,41.2661,41.309,466560.0
2017-03-02 10:30:00,48.15,48.16,48.12,48.14,754030.0,41.309,41.3176,41.2833,41.3005,754030.0
2017-03-02 11:00:00,48.13,48.14,48.1,48.12,315889.0,41.2919,41.3005,41.2661,41.2833,315889.0
2017-03-02 11:30:00,48.12,48.12,48.05,48.12,168493.0,41.2833,41.2833,41.2233,41.2833,168493.0
2017-03-02 12:00:00,48.12,48.13,48.07,48.09,122015.0,41.2833,41.2919,41.2404,41.2576,122015.0
2017-03-02 12:30:00,48.09,48.12,48.08,48.12,104752.0,41.2576,41.2833,41.249,41.2833,104752.0
2017-03-02 13:00:00,48.12,48.13,48.1,48.13,96930.0,41.2833,41.2919,41.2661,41.2919,96930.0
2017-03-02 13:30:00,48.13,48.14,48.11,48.14,189093.0,41.2919,41.3005,41.2747,41.3005,189093.0
2017-03-02 14:00:00,48.14,48.19,48.13,48.19,125210.0,41.3005,41.3434,41.2919,41.3434,125210.0
2017-03-02 14:30:00,48.19,48.22,48.17,48.2,217332.0,41.3434,41.3691,41.3262,41.3519,217332.0
2017-03-02 15:00:00,48.2,48.21,48.11,48.15,156323.0,41.3519,41.3605,41.2747,41.309,156323.0
2017-03-02 15:30:00,48.15,48.15,48.05,48.09,427261.0,41.309,41.309,41.2233,41.2576,427261.0
2017-03-03 09:30:00,48.07,48.07,47.93,47.94,258049.0,41.2404,41.2404,41.1203,41.1289,258049.0
2017-03-03 10:00:00,47.94,47.98,47.9,47.91,98224.0,41.1289,41.1632,41.0946,41.1031,98224.0
2017-03-03 10:30:00,47.91,47.92,47.88,47.89,79144.0,41.1031,41.1117,41.0774,41.086,79144.0
2017-03-03 11:00:00,47.88,47.9,47.86,47.87,143151.0,41.0774,41.0946,41.0602,41.0688,143151.0
2017-03-03 11:30:00,47.87,47.9,47.86,47.9,111194.0,41.0688,41.0946,41.0602,41.0946,111194.0
2017-03-03 12:00:00,47.89,47.92,47.89,47.91,87255.0,41.086,41.1117,41.086,41.1031,87255.0
2017-03-03 12:30:00,47.91,47.93,47.9,47.91,66159.0,41.1031,41.1203,41.0946,41.1031,66159.0
2017-03-03 13:00:00,47.91,47.95,47.85,47.87,112646.0,41.1031,41.1375,41.0517,41.0688,112646.0
2017-03-03 13:30:00,47.87,47.93,47.86,47.91,56055.0,41.0688,41.1203,41.0602,41.1031,56055.0
2017-03-03 14:00:00,47.92,47.96,47.91,47.93,69699.0,41.1117,41.146,41.1031,41.1203,69699.0
2017-03-03 14:30:00,47.93,47.98,47.92,47.98,216548.0,41.1203,41.1632,41.1117,41.1632,216548.0
2017-03-03 15:00:00,47.97,48.01,47.95,48.01,95803.0,41.1546,41.1889,41.1375,41.1889,95803.0
2017-03-03 15:30:00,48.0,48.03,47.97,48.0,257453.0,41.1804,41.2061,41.1546,41.1804,257453.0
2017-03-06 09:30:00,47.83,47.88,47.79,47.88,148857.0,41.0345,41.0774,41.0002,41.0774,148857.0
2017-03-06 10:00:00,47.88,47.91,47.85,47.86,113293.0,41.0774,41.1031,41.0517,41.0602,113293.0
2017-03-06 10:30:00,47.86,47.86,47.81,47.83,128990.0,41.0602,41.0602,41.0173,41.0345,128990.0
2017-03-06 11:00:00,47.82,47.86,47.81,47.84,70970.0,41.0259,41.0602,41.0173,41.0431,70970.0
2017-03-06 11:30:00,47.85,47.85,47.82,47.84,280393.0,41.0517,41.0517,41.0259,41.0431,280393.0
2017-03-06 12:00:00,47.84,47.9,47.83,47.88,87805.0,41.0431,41.0946,41.0345,41.0774,87805.0
2017-03-06 12:30:00,47.88,47.92,47.88,47.91,54510.0,41.0774,41.1117,41.0774,41.1031,54510.0
2017-03-06 13:00:00,47.91,47.96,47.91,47.94,156676.0,41.1031,41.146,41.1031,41.1289,156676.0
2017-03-06 13:30:00,47.94,47.95,47.92,47.93,115362.0,41.1289,41.1375,41.1117,41.1203,115362.0
2017-03-06 14:00:00,47.92,47.93,47.91,47.92,134775.0,41.1117,41.1203,41.1031,41.1117,134775.0
2017-03-06 14:30:00,47.91,47.92,47.89,47.91,184349.0,41.1031,41.1117,41.086,41.1031,184349.0
2017-03-06 15:00:00,47.91,47.93,47.9,47.91,174366.0,41.1031,41.1203,41.0946,41.1031,174366.0
2017-03-06 15:30:00,47.91,47.94,47.88,47.88,158986.0,41.1031,41.1289,41.0774,41.0774,158986.0
2017-03-07 09:30:00,47.8,47.85,47.8,47.84,150380.0,41.0088,41.0517,41.0088,41.0431,150380.0
2017-03-07 10:00:00,47.84,47.89,47.83,47.88,114316.0,41.0431,41.086,41.0345,41.0774,114316.0
2017-03-07 10:30:00,47.88,47.9,47.84,47.84,152045.0,41.0774,41.0946,41.0431,41.0431,152045.0
2017-03-07 11:00:00,47.85,47.86,47.79,47.79,104662.0,41.0517,41.0602,41.0002,41.0002,104662.0
2017-03-07 11:30:00,47.79,47.84,47.78,47.84,75633.0,41.0002,41.0431,40.9916,41.0431,75633.0
2017-03-07 12:00:00,47.84,47.85,47.81,47.84,49029.0,41.0431,41.0517,41.0173,41.0431,49029.0
2017-03-07 12:30:00,47.84,47.86,47.83,47.86,59873.0,41.0431,41.0602,41.0345,41.0602,59873.0
2017-03-07 13:00:00,47.86,47.88,47.84,47.86,86044.0,41.0602,41.0774,41.0431,41.0602,86044.0
2017-03-07 13:30:00,47.86,47.87,47.82,47.83,69628.0,41.0602,41.0688,41.0259,41.0345,69628.0
2017-03-07 14:00:00,47.83,47.84,47.82,47.83,75138.0,41.0345,41.0431,41.0259,41.0345,75138.0
2017-03-07 14:30:00,47.83,47.87,47.81,47.86,124895.0,41.0345,41.0688,41.0173,41.0602,124895.0
2017-03-07 15:00:00,47.85,47.87,47.82,47.83,138812.0,41.0517,41.0688,41.0259,41.0345,138812.0
2017-03-07 15:30:00,47.84,47.85,47.76,47.8,230832.0,41.0431,41.0517,40.9745,41.0088,230832.0
2017-03-08 09:30:00,47.75,47.83,47.68,47.71,318815.0,40.9659,41.0345,40.9058,40.9316,318815.0
2017-03-08 10:00:00,47.71,47.73,47.66,47.71,892970.0,40.9316,40.9487,40.8887,40.9316,892970.0
2017-03-08 10:30:00,47.7,47.73,47.68,47.73,327735.0,40.923,40.9487,40.9058,40.9487,327735.0
2017-03-08 11:00:00,47.73,47.75,47.7,47.72,69925.0,40.9487,40.9659,40.923,40.9401,69925.0
2017-03-08 11:30:00,47.73,47.73,47.69,47.72,153648.0,40.9487,40.9487,40.9144,40.9401,153648.0
2017-03-08 12:00:00,47.72,47.75,47.7,47.73,59310.0,40.9401,40.9659,40.923,40.9487,59310.0
2017-03-08 12:30:00,47.74,47.75,47.72,47.74,85755.0,40.9573,40.9659,40.9401,40.9573,85755.0
2017-03-08 13:00:00,47.74,47.78,47.73,47.77,29246.0,40.9573,40.9916,40.9487,40.983,29246.0
2017-03-08 13:30:00,47.77,47.78,47.76,47.77,54318.0,40.983,40.9916,40.9745,40.983,54318.0
2017-03-08 14:00:00,47.77,47.77,47.67,47.68,94067.0,40.983,40.983,40.8972,40.9058,94067.0
2017-03-08 14:30:00,47.69,47.73,47.67,47.71,148318.0,40.9144,40.9487,40.8972,40.9316,148318.0
2017-03-08 15:00:00,47.71,47.73,47.7,47.71,80783.0,40.9316,40.9487,40.923,40.9316,80783.0
2017-03-08 15:30:00,47.7,47.7,47.62,47.66,237778.0,40.923,40.923,40.8543,40.8887,237778.0
2017-03-09 09:30:00,47.66,47.75,47.66,47.72,77934.0,40.8887,40.9659,40.8887,40.9401,77934.0
2017-03-09 10:00:00,47.72,47.74,47.71,47.72,59388.0,40.9401,40.9573,40.9316,40.9401,59388.0
2017-03-09 10:30:00,47.71,47.74,47.7,47.73,38446.0,40.9316,40.9573,40.923,40.9487,38446.0
2017-03-09 11:00:00,47.74,47.74,47.69,47.73,45198.0,40.9573,40.9573,40.9144,40.9487,45198.0
2017-03-09 11:30:00,47.73,47.75,47.71,47.72,52136.0,40.9487,40.9659,40.9316,40.9401,52136.0
2017-03-09 12:00:00,47.72,47.74,47.7,47.72,73742.0,40.9401,40.9573,40.923,40.9401,73742.0
2017-03-09 12:30:00,47.71,47.74,47.7,47.72,63908.0,40.9316,40.9573,40.923,40.9401,63908.0
2017-03-09 13:00:00,47.73,47.74,47.7,47.71,26841.0,40.9487,40.9573,40.923,40.9316,26841.0
2017-03-09 13:30:00,47.7,47.7,47.65,47.65,108102.0,40.923,40.923,40.8801,40.8801,108102.0
2017-03-09 14:00:00,47.66,47.67,47.54,47.6,104325.0,40.8887,40.8972,40.7857,40.8372,104325.0
2017-03-09 14:30:00,47.6,47.64,47.57,47.64,337734.0,40.8372,40.8715,40.8114,40.8715,337734.0
2017-03-09 15:00:00,47.64,47.69,47.63,47.67,128280.0,40.8715,40.9144,40.8629,40.8972,128280.0
2017-03-09 15:30:00,47.67,47.71,47.66,47.68,182182.0,40.8972,40.9316,40.8887,40.9058,182182.0
2017-03-10 09:30:00,47.77,47.91,47.77,47.9,141164.0,40.983,41.1031,40.983,41.0946,141164.0
2017-03-10 10:00:00,47.9,47.91,47.84,47.85,67175.0,41.0946,41.1031,41.0431,41.0517,67175.0
2017-03-10 10:30:00,47.85,47.85,47.75,47.76,299702.0,41.0517,41.0517,40.9659,40.9745,299702.0
2017-03-10 11:00:00,47.75,47.79,47.73,47.79,43860.0,40.9659,41.0002,40.9487,41.0002,43860.0
2017-03-10 11:30:00,47.79,47.81,47.77,47.79,101509.0,41.0002,41.0173,40.983,41.0002,101509.0
2017-03-10 12:00:00,47.79,47.8,47.77,47.79,51298.0,41.0002,41.0088,40.983,41.0002,51298.0
2017-03-10 12:30:00,47.79,47.8,47.74,47.76,34634.0,41.0002,41.0088,40.9573,40.9745,34634.0
2017-03-10 13:00:00,47.76,47.77,47.7,47.75,116843.0,40.9745,40.983,40.923,40.9659,116843.0
2017-03-10 13:30:00,47.75,47.75,47.71,47.75,42285.0,40.9659,40.9659,40.9316,40.9659,42285.0
2017-03-10 14:00:00,47.75,47.78,47.74,47.77,41145.0,40.9659,40.9916,40.9573,40.983,41145.0
2017-03-10 14:30:00,47.77,47.79,47.76,47.78,46505.0,40.983,41.0002,40.9745,40.9916,46505.0
2017-03-10 15:00:00,47.78,47.86,47.78,47.85,98550.0,40.9916,41.0602,40.9916,41.0517,98550.0
2017-03-10 15:30:00,47.86,47.89,47.83,47.86,254963.0,41.0602,41.086,41.0345,41.0602,254963.0
2017-03-13 09:30:00,47.79,47.91,47.79,47.84,200070.0,41.0002,41.1031,41.0002,41.0431,200070.0
2017-03-13 10:00:00,47.84,47.86,47.81,47.83,136551.0,41.0431,41.0602,41.0173,41.0345,136551.0
2017-03-13 10:30:00,47.84,47.84,47.79,47.8,46545.0,41.0431,41.0431,41.0002,41.0088,46545.0
2017-03-13 11:00:00,47.8,47.82,47.79,47.81,85042.0,41.0088,41.0259,41.0002,41.0173,85042.0
2017-03-13 11:30:00,47.81,47.9,47.79,47.9,80203.0,41.0173,41.0946,41.0002,41.0946,80203.0
2017-03-13 12:00:00,47.9,47.9,47.83,47.83,86262.0,41.0946,41.0946,41.0345,41.0345,86262.0
2017-03-13 12:30:00,47.83,47.86,47.83,47.84,80583.0,41.0345,41.0602,41.0345,41.0431,80583.0
2017-03-13 13:00:00,47.84,47.85,47.82,47.83,50986.0,41.0431,41.0517,41.0259,41.0345,50986.0
2017-03-13 13:30:00,47.82,47.85,47.8,47.85,113106.0,41.0259,41.0517,41.0088,41.0517,113106.0
2017-03-13 14:00:00,47.84,47.87,47.83,47.86,236647.0,41.0431,41.0688,41.0345,41.0602,236647.0
2017-03-13 14:30:00,47.86,47.9,47.86,47.9,213363.0,41.0602,41.0946,41.0602,41.0946,213363.0
2017-03-13 15:00:00,47.9,47.92,47.89,47.9,188099.0,41.0946,41.1117,41.086,41.0946,188099.0
2017-03-13 15:30:00,47.9,47.94,47.9,47.93,233971.0,41.0946,41.1289,41.0946,41.1203,233971.0
2017-03-14 09:30:00,47.86,47.9,47.81,47.89,155750.0,41.0602,41.0946,41.0173,41.086,155750.0
2017-03-14 10:00:00,47.89,47.89,47.77,47.79,209100.0,41.086,41.086,40.983,41.0002,209100.0
2017-03-14 10:30:00,47.78,47.81,47.76,47.81,107622.0,40.9916,41.0173,40.9745,41.0173,107622.0
2017-03-14 11:00:00,47.81,47.86,47.79,47.84,259415.0,41.0173,41.0602,41.0002,41.0431,259415.0
2017-03-14 11:30:00,47.84,47.86,47.83,47.86,203294.0,41.0431,41.0602,41.0345,41.0602,203294.0
2017-03-14 12:00:00,47.85,47.86,47.74,47.76,82217.0,41.0517,41.0602,40.9573,40.9745,82217.0
2017-03-14 12:30:00,47.77,47.78,47.75,47.77,91379.0,40.983,40.9916,40.9659,40.983,91379.0
2017-03-14 13:00:00,47.78,47.82,47.76,47.8,50371.0,40.9916,41.0259,40.9745,41.0088,50371.0
2017-03-14 13:30:00,47.81,47.81,47.79,47.8,371385.0,41.0173,41.0173,41.0002,41.0088,371385.0
2017-03-14 14:00:00,47.8,47.82,47.78,47.82,127503.0,41.0088,41.0259,40.9916,41.0259,127503.0
2017-03-14 14:30:00,47.82,47.84,47.79,47.8,125161.0,41.0259,41.0431,41.0002,41.0088,125161.0
2017-03-14 15:00:00,47.8,47.85,47.8,47.85,101719.0,41.0088,41.0517,41.0088,41.0517,101719.0
2017-03-14 15:30:00,47.84,47.85,47.8,47.83,302072.0,41.0431,41.0517,41.0088,41.0345,302072.0
2017-03-15 09:30:00,47.92,48.04,47.89,48.02,63945.0,41.1117,41.2147,41.086,41.1975,63945.0
2017-03-15 10:00:00,48.01,48.03,47.99,48.01,110873.0,41.1889,41.2061,41.1718,41.1889,110873.0
2017-03-15 10:30:00,48.02,48.02,47.97,47.98,363962.0,41.1975,41.1975,41.1546,41.1632,363962.0
2017-03-15 11:00:00,47.99,48.03,47.97,48.02,36163.0,41.1718,41.2061,41.1546,41.1975,36163.0
2017-03-15 11:30:00,48.02,48.03,48.0,48.03,196070.0,41.1975,41.2061,41.1804,41.2061,196070.0
2017-03-15 12:00:00,48.02,48.03,47.98,47.99,116179.0,41.1975,41.2061,41.1632,41.1718,116179.0
2017-03-15 12:30:00,47.99,48.06,47.98,48.05,109096.0,41.1718,41.2318,41.1632,41.2233,109096.0
2017-03-15 13:00:00,48.05,48.07,48.0,48.01,115913.0,41.2233,41.2404,41.1804,41.1889,115913.0
2017-03-15 13:30:00,48.01,48.02,47.97,47.97,91933.0,41.1889,41.1975,41.1546,41.1546,91933.0
2017-03-15 14:00:00,47.99,48.24,47.99,48.18,216886.0,41.1718,41.3863,41.1718,41.3348,216886.0
2017-03-15 14:30:00,48.17,48.31,48.12,48.29,200184.0,41.3262,41.4463,41.2833,41.4292,200184.0
2017-03-15 15:00:00,48.3,48.36,48.28,48.35,169803.0,41.4377,41.4892,41.4206,41.4806,169803.0
2017-03-15 15:30:00,48.34,48.41,48.28,48.3,214398.0,41.472,41.5321,41.4206,41.4377,214398.0
2017-03-16 09:30:00,48.3,48.3,48.24,48.24,143036.0,41.4377,41.4377,41.3863,41.3863,143036.0
2017-03-16 10:00:00,48.24,48.27,48.12,48.14,56586.0,41.3863,41.412,41.2833,41.3005,56586.0
2017-03-16 10:30:00,48.13,48.15,48.1,48.14,93605.0,41.2919,41.309,41.2661,41.3005,93605.0
2017-03-16 11:00:00,48.15,48.15,48.08,48.09,198581.0,41.309,41.309,41.249,41.2576,198581.0
2017-03-16 11:30:00,48.09,48.11,48.06,48.1,44357.0,41.2576,41.2747,41.2318,41.2661,44357.0
2017-03-16 12:00:00,48.09,48.13,48.07,48.13,45625.0,41.2576,41.2919,41.2404,41.2919,45625.0
2017-03-16 12:30:00,48.13,48.15,48.11,48.13,37704.0,41.2919,41.309,41.2747,41.2919,37704.0
2017-03-16 13:00:00,48.13,48.13,48.08,48.09,30834.0,41.2919,41.2919,41.249,41.2576,30834.0
2017-03-16 13:30:00,48.09,48.12,48.07,48.11,58937.0,41.2576,41.2833,41.2404,41.2747,58937.0
2017-03-16 14:00:00,48.11,48.12,48.09,48.12,54062.0,41.2747,41.2833,41.2576,41.2833,54062.0
2017-03-16 14:30:00,48.11,48.12,48.05,48.06,55463.0,41.2747,41.2833,41.2233,41.2318,55463.0
2017-03-16 15:00:00,48.05,48.11,48.02,48.09,60630.0,41.2233,41.2747,41.1975,41.2576,60630.0
2017-03-16 15:30:00,48.08,48.13,48.06,48.12,167676.0,41.249,41.2919,41.2318,41.2833,167676.0
2017-03-17 09:30:00,48.24,48.27,48.16,48.24,106364.0,41.3863,41.412,41.3176,41.3863,106364.0
2017-03-17 10:00:00,48.25,48.27,48.23,48.27,58525.0,41.3948,41.412,41.3777,41.412,58525.0
2017-03-17 10:30:00,48.27,48.27,48.21,48.24,84693.0,41.412,41.412,41.3605,41.3863,84693.0
2017-03-17 11:00:00,48.25,48.26,48.2,48.26,30933.0,41.3948,41.4034,41.3519,41.4034,30933.0
2017-03-17 11:30:00,48.25,48.29,48.22,48.28,83275.0,41.3948,41.4292,41.3691,41.4206,83275.0
2017-03-17 12:00:00,48.28,48.3,48.27,48.28,29607.0,41.4206,41.4377,41.412,41.4206,29607.0
2017-03-17 12:30:00,48.29,48.31,48.28,48.29,69737.0,41.4292,41.4463,41.4206,41.4292,69737.0
2017-03-17 13:00:00,48.3,48.34,48.29,48.34,35240.0,41.4377,41.472,41.4292,41.472,35240.0
2017-03-17 13:30:00,48.34,48.34,48.33,48.34,27235.0,41.472,41.472,41.4635,41.472,27235.0
2017-03-17 14:00:00,48.34,48.39,48.34,48.36,70618.0,41.472,41.5149,41.472,41.4892,70618.0
2017-03-17 14:30:00,48.36,48.38,48.35,48.36,44101.0,41.4892,41.5064,41.4806,41.4892,44101.0
2017-03-17 15:00:00,48.36,48.37,48.32,48.33,186804.0,41.4892,41.4978,41.4549,41.4635,186804.0
2017-03-17 15:30:00,48.33,48.34,48.26,48.27,143601.0,41.4635,41.472,41.4034,41.412,143601.0
2017-03-20 09:30:00,48.3,48.31,48.2,48.24,195213.0,41.4377,41.4463,41.3519,41.3863,195213.0
2017-03-20 10:00:00,48.23,48.28,48.22,48.26,83474.0,41.3777,41.4206,41.3691,41.4034,83474.0
2017-03-20 10:30:00,48.25,48.26,48.21,48.24,355442.0,41.3948,41.4034,41.3605,41.3863,355442.0
2017-03-20 11:00:00,48.24,48.25,48.18,48.19,101846.0,41.3863,41.3948,41.3348,41.3434,101846.0
2017-03-20 11:30:00,48.19,48.22,48.18,48.21,61954.0,41.3434,41.3691,41.3348,41.3605,61954.0
2017-03-20 12:00:00,48.21,48.22,48.18,48.2,201288.0,41.3605,41.3691,41.3348,41.3519,201288.0
2017-03-20 12:30:00,48.2,48.22,48.18,48.21,45089.0,41.3519,41.3691,41.3348,41.3605,45089.0
2017-03-20 13:00:00,48.21,48.22,48.19,48.2,34648.0,41.3605,41.3691,41.3434,41.3519,34648.0
2017-03-20 13:30:00,48.19,48.2,48.11,48.14,44044.0,41.3434,41.3519,41.2747,41.3005,44044.0
2017-03-20 14:00:00,48.14,48.16,48.14,48.15,40819.0,41.3005,41.3176,41.3005,41.309,40819.0
2017-03-20 14:30:00,48.15,48.17,48.07,48.11,74547.0,41.309,41.3262,41.2404,41.2747,74547.0
2017-03-20 15:00:00,48.1,48.17,48.09,48.17,92016.0,41.2661,41.3262,41.2576,41.3262,92016.0
2017-03-20 15:30:00,48.17,48.19,48.14,48.15,184348.0,41.3262,41.3434,41.3005,41.309,184348.0
2017-03-21 09:30:00,48.21,48.33,48.21,48.25,167835.0,41.3605,41.4635,41.3605,41.3948,167835.0
2017-03-21 10:00:00,48.26,48.26,48.06,48.07,189209.0,41.4034,41.4034,41.2318,41.2404,189209.0
2017-03-21 10:30:00,48.07,48.1,47.98,48.02,269407.0,41.2404,41.2661,41.1632,41.1975,269407.0
2017-03-21 11:00:00,48.02,48.08,47.99,48.04,290235.0,41.1975,41.249,41.1718,41.2147,290235.0
2017-03-21 11:30:00,48.05,48.05,47.95,48.03,340054.0,41.2233,41.2233,41.1375,41.2061,340054.0
2017-03-21 12:00:00,48.03,48.06,47.98,48.02,2280592.0,41.2061,41.2318,41.1632,41.1975,2280592.0
2017-03-21 12:30:00,48.03,48.04,47.95,48.01,96595.0,41.2061,41.2147,41.1375,41.1889,96595.0
2017-03-21 13:00:00,48.01,48.03,47.97,48.02,393183.0,41.1889,41.2061,41.1546,41.1975,393183.0
2017-03-21 13:30:00,48.02,48.03,47.95,47.96,112778.0,41.1975,41.2061,41.1375,41.146,112778.0
2017-03-21 14:00:00,47.96,48.05,47.94,48.03,107854.0,41.146,41.2233,41.1289,41.2061,107854.0
2017-03-21 14:30:00,48.03,48.08,47.99,48.06,214661.0,41.2061,41.249,41.1718,41.2318,214661.0
2017-03-21 15:00:00,48.05,48.08,48.03,48.07,215617.0,41.2233,41.249,41.2061,41.2404,215617.0
2017-03-21 15:30:00,48.06,48.07,47.91,47.94,512708.0,41.2318,41.2404,41.1031,41.1289,512708.0
2017-03-22 09:30:00,47.97,48.05,47.88,47.89,331916.0,41.1546,41.2233,41.0774,41.086,331916.0
2017-03-22 10:00:00,47.9,47.9,47.84,47.87,187499.0,41.0946,41.0946,41.0431,41.0688,187499.0
2017-03-22 10:30:00,47.87,47.95,47.85,47.95,98145.0,41.0688,41.1375,41.0517,41.1375,98145.0
2017-03-22 11:00:00,47.93,48.07,47.9,48.05,107727.0,41.1203,41.2404,41.0946,41.2233,107727.0
2017-03-22 11:30:00,48.05,48.06,48.0,48.01,42272.0,41.2233,41.2318,41.1804,41.1889,42272.0
2017-03-22 12:00:00,48.01,48.03,47.98,47.99,204675.0,41.1889,41.2061,41.1632,41.1718,204675.0
2017-03-22 12:30:00,47.99,48.02,47.98,48.0,47166.0,41.1718,41.1975,41.1632,41.1804,47166.0
2017-03-22 13:00:00,48.0,48.01,47.93,48.0,248638.0,41.1804,41.1889,41.1203,41.1804,248638.0
2017-03-22 13:30:00,48.0,48.03,47.92,47.93,294496.0,41.1804,41.2061,41.1117,41.1203,294496.0
2017-03-22 14:00:00,47.93,47.98,47.92,47.94,313772.0,41.1203,41.1632,41.1117,41.1289,313772.0
2017-03-22 14:30:00,47.94,48.01,47.93,48.0,382608.0,41.1289,41.1889,41.1203,41.1804,382608.0
2017-03-22 15:00:00,47.99,48.06,47.97,48.02,87187.0,41.1718,41.2318,41.1546,41.1975,87187.0
2017-03-22 15:30:00,48.02,48.06,47.98,48.02,123133.0,41.1975,41.2318,41.1632,41.1975,123133.0
2017-03-23 09:30:00,47.94,48.03,47.92,47.99,188510.0,41.1289,41.2061,41.1117,41.1718,188510.0
2017-03-23 10:00:00,48.0,48.04,47.99,48.02,85903.0,41.1804,41.2147,41.1718,41.1975,85903.0
2017-03-23 10:30:00,48.01,48.13,48.0,48.12,55251.0,41.1889,41.2919,41.1804,41.2833,55251.0
2017-03-23 11:00:00,48.12,48.2,48.11,48.2,221102.0,41.2833,41.3519,41.2747,41.3519,221102.0
2017-03-23 11:30:00,48.2,48.22,48.18,48.2,79601.0,41.3519,41.3691,41.3348,41.3519,79601.0
2017-03-23 12:00:00,48.19,48.22,48.18,48.22,37393.0,41.3434,41.3691,41.3348,41.3691,37393.0
2017-03-23 12:30:00,48.21,48.22,48.18,48.2,86881.0,41.3605,41.3691,41.3348,41.3519,86881.0
2017-03-23 13:00:00,48.21,48.21,48.05,48.05,122378.0,41.3605,41.3605,41.2233,41.2233,122378.0
2017-03-23 13:30:00,48.05,48.15,48.05,48.12,60467.0,41.2233,41.309,41.2233,41.2833,60467.0
2017-03-23 14:00:00,48.12,48.13,48.1,48.1,70585.0,41.2833,41.2919,41.2661,41.2661,70585.0
2017-03-23 14:30:00,48.1,48.12,48.06,48.07,76001.0,41.2661,41.2833,41.2318,41.2404,76001.0
2017-03-23 15:00:00,48.07,48.07,47.94,47.95,224067.0,41.2404,41.2404,41.1289,41.1375,224067.0
2017-03-23 15:30:00,47.94,47.97,47.89,47.95,286494.0,41.1289,41.1546,41.086,41.1375,286494.0
2017-03-24 09:30:00,47.79,47.86,47.77,47.83,123814.0,41.1796,41.2399,41.1624,41.2141,123814.0
2017-03-24 10:00:00,47.83,47.84,47.8,47.82,100368.0,41.2141,41.2227,41.1882,41.2055,100368.0
2017-03-24 10:30:00,47.82,47.87,47.82,47.87,98366.0,41.2055,41.2486,41.2055,41.2486,98366.0
2017-03-24 11:00:00,47.87,47.89,47.83,47.84,101821.0,41.2486,41.2658,41.2141,41.2227,101821.0
2017-03-24 11:30:00,47.83,47.87,47.83,47.85,46440.0,41.2141,41.2486,41.2141,41.2313,46440.0
2017-03-24 12:00:00,47.87,47.89,47.78,47.84,168673.0,41.2486,41.2658,41.171,41.2227,168673.0
2017-03-24 12:30:00,47.85,47.86,47.81,47.83,75209.0,41.2313,41.2399,41.1969,41.2141,75209.0
2017-03-24 13:00:00,47.83,47.84,47.77,47.82,140877.0,41.2141,41.2227,41.1624,41.2055,140877.0
2017-03-24 13:30:00,47.82,47.83,47.73,47.74,159962.0,41.2055,41.2141,41.1279,41.1365,159962.0
2017-03-24 14:00:00,47.74,47.77,47.73,47.75,158422.0,41.1365,41.1624,41.1279,41.1452,158422.0
2017-03-24 14:30:00,47.75,47.76,47.65,47.67,133395.0,41.1452,41.1538,41.059,41.0762,133395.0
2017-03-24 15:00:00,47.67,47.68,47.58,47.64,177708.0,41.0762,41.0848,40.9987,41.0504,177708.0
2017-03-24 15:30:00,47.63,47.79,47.6,47.69,602120.0,41.0418,41.1796,41.0159,41.0935,602120.0
2017-03-27 09:30:00,47.52,47.59,47.44,47.59,429960.0,40.947,41.0073,40.878,41.0073,429960.0
2017-03-27 10:00:00,47.58,47.58,47.45,47.48,148615.0,40.9987,40.9987,40.8867,40.9125,148615.0
2017-03-27 10:30:00,47.48,47.54,47.47,47.54,153350.0,40.9125,40.9642,40.9039,40.9642,153350.0
2017-03-27 11:00:00,47.53,47.55,47.5,47.53,121031.0,40.9556,40.9728,40.9297,40.9556,121031.0
2017-03-27 11:30:00,47.53,47.58,47.52,47.56,204951.0,40.9556,40.9987,40.947,40.9814,204951.0
2017-03-27 12:00:00,47.56,47.6,47.55,47.57,114074.0,40.9814,41.0159,40.9728,40.9901,114074.0
2017-03-27 12:30:00,47.56,47.64,47.56,47.63,66388.0,40.9814,41.0504,40.9814,41.0418,66388.0
2017-03-27 13:00:00,47.63,47.66,47.6,47.6,68958.0,41.0418,41.0676,41.0159,41.0159,68958.0
2017-03-27 13:30:00,47.61,47.61,47.56,47.58,91977.0,41.0245,41.0245,40.9814,40.9987,91977.0
2017-03-27 14:00:00,47.58,47.62,47.54,47.55,94093.0,40.9987,41.0331,40.9642,40.9728,94093.0
2017-03-27 14:30:00,47.55,47.63,47.55,47.63,86661.0,40.9728,41.0418,40.9728,41.0418,86661.0
2017-03-27 15:00:00,47.63,47.65,47.62,47.63,57088.0,41.0418,41.059,41.0331,41.0418,57088.0
2017-03-27 15:30:00,47.61,47.67,47.6,47.62,146038.0,41.0245,41.0762,41.0159,41.0331,146038.0
2017-03-28 09:30:00,47.57,47.59,47.49,47.51,129730.0,40.9901,41.0073,40.9211,40.9384,129730.0
2017-03-28 10:00:00,47.52,47.62,47.52,47.54,243585.0,40.947,41.0331,40.947,40.9642,243585.0
2017-03-28 10:30:00,47.53,47.55,47.5,47.55,185205.0,40.9556,40.9728,40.9297,40.9728,185205.0
2017-03-28 11:00:00,47.55,47.62,47.54,47.6,99341.0,40.9728,41.0331,40.9642,41.0159,99341.0
2017-03-28 11:30:00,47.61,47.71,47.6,47.69,81055.0,41.0245,41.1107,41.0159,41.0935,81055.0
2017-03-28 12:00:00,47.7,47.72,47.65,47.65,51974.0,41.1021,41.1193,41.059,41.059,51974.0
2017-03-28 12:30:00,47.66,47.67,47.63,47.66,52157.0,41.0676,41.0762,41.0418,41.0676,52157.0
2017-03-28 13:00:00,47.67,47.73,47.67,47.72,55940.0,41.0762,41.1279,41.0762,41.1193,55940.0
2017-03-28 13:30:00,47.73,47.78,47.69,47.78,106308.0,41.1279,41.171,41.0935,41.171,106308.0
2017-03-28 14:00:00,47.78,47.82,47.75,47.82,83900.0,41.171,41.2055,41.1452,41.2055,83900.0
2017-03-28 14:30:00,47.82,47.84,47.78,47.8,75038.0,41.2055,41.2227,41.171,41.1882,75038.0
2017-03-28 15:00:00,47.81,47.83,47.78,47.8,81307.0,41.1969,41.2141,41.171,41.1882,81307.0
2017-03-28 15:30:00,47.82,47.83,47.77,47.78,319520.0,41.2055,41.2141,41.1624,41.171,319520.0
2017-03-29 09:30:00,47.74,47.74,47.6,47.72,138945.0,41.1365,41.1365,41.0159,41.1193,138945.0
2017-03-29 10:00:00,47.72,47.73,47.69,47.7,83018.0,41.1193,41.1279,41.0935,41.1021,83018.0
2017-03-29 10:30:00,47.71,47.74,47.69,47.72,68180.0,41.1107,41.1365,41.0935,41.1193,68180.0
2017-03-29 11:00:00,47.71,47.72,47.69,47.69,84225.0,41.1107,41.1193,41.0935,41.0935,84225.0
2017-03-29 11:30:00,47.7,47.7,47.62,47.67,56382.0,41.1021,41.1021,41.0331,41.0762,56382.0
2017-03-29 12:00:00,47.67,47.71,47.66,47.69,53908.0,41.0762,41.1107,41.0676,41.0935,53908.0
2017-03-29 12:30:00,47.7,47.7,47.66,47.67,48113.0,41.1021,41.1021,41.0676,41.0762,48113.0
2017-03-29 13:00:00,47.68,47.71,47.67,47.7,38956.0,41.0848,41.1107,41.0762,41.1021,38956.0
2017-03-29 13:30:00,47.7,47.72,47.69,47.71,66910.0,41.1021,41.1193,41.0935,41.1107,66910.0
2017-03-29 14:00:00,47.71,47.73,47.69,47.72,106657.0,41.1107,41.1279,41.0935,41.1193,106657.0
2017-03-29 14:30:00,47.73,47.75,47.71,47.74,98140.0,41.1279,41.1452,41.1107,41.1365,98140.0
2017-03-29 15:00:00,47.73,47.76,47.71,47.75,107773.0,41.1279,41.1538,41.1107,41.1452,107773.0
2017-03-29 15:30:00,47.75,47.76,47.7,47.72,201561.0,41.1452,41.1538,41.1021,41.1193,201561.0
2017-03-30 09:30:00,47.69,47.69,47.59,47.67,185680.0,41.0935,41.0935,41.0073,41.0762,185680.0
2017-03-30 10:00:00,47.67,47.73,47.66,47.71,70780.0,41.0762,41.1279,41.0676,41.1107,70780.0
2017-03-30 10:30:00,47.71,47.79,47.7,47.77,87994.0,41.1107,41.1796,41.1021,41.1624,87994.0
2017-03-30 11:00:00,47.77,47.79,47.76,47.78,91882.0,41.1624,41.1796,41.1538,41.171,91882.0
2017-03-30 11:30:00,47.77,47.78,47.72,47.73,112932.0,41.1624,41.171,41.1193,41.1279,112932.0
2017-03-30 12:00:00,47.72,47.74,47.72,47.73,64838.0,41.1193,41.1365,41.1193,41.1279,64838.0
2017-03-30 12:30:00,47.73,47.74,47.68,47.7,43390.0,41.1279,41.1365,41.0848,41.1021,43390.0
2017-03-30 13:00:00,47.69,47.72,47.68,47.72,38077.0,41.0935,41.1193,41.0848,41.1193,38077.0
2017-03-30 13:30:00,47.72,47.74,47.7,47.72,59682.0,41.1193,41.1365,41.1021,41.1193,59682.0
2017-03-30 14:00:00,47.73,47.75,47.71,47.74,120358.0,41.1279,41.1452,41.1107,41.1365,120358.0
2017-03-30 14:30:00,47.74,47.76,47.71,47.73,208824.0,41.1365,41.1538,41.1107,41.1279,208824.0
2017-03-30 15:00:00,47.72,47.76,47.72,47.76,52529.0,41.1193,41.1538,41.1193,41.1538,52529.0
2017-03-30 15:30:00,47.75,47.77,47.73,47.76,253663.0,41.1452,41.1624,41.1279,41.1538,253663.0
2017-03-31 09:30:00,47.73,47.75,47.7,47.74,132187.0,41.1279,41.1452,41.1021,41.1365,132187.0
2017-03-31 10:00:00,47.74,47.79,47.73,47.74,99146.0,41.1365,41.1796,41.1279,41.1365,99146.0
2017-03-31 10:30:00,47.74,47.82,47.73,47.79,83352.0,41.1365,41.2055,41.1279,41.1796,83352.0
2017-03-31 11:00:00,47.79,47.82,47.78,47.78,64675.0,41.1796,41.2055,41.171,41.171,64675.0
2017-03-31 11:30:00,47.78,47.82,47.78,47.79,54906.0,41.171,41.2055,41.171,41.1796,54906.0
2017-03-31 12:00:00,47.78,47.81,47.78,47.81,83884.0,41.171,41.1969,41.171,41.1969,83884.0
2017-03-31 12:30:00,47.8,47.82,47.77,47.77,59994.0,41.1882,41.2055,41.1624,41.1624,59994.0
2017-03-31 13:00:00,47.78,47.82,47.77,47.82,36733.0,41.171,41.2055,41.1624,41.2055,36733.0
2017-03-31 13:30:00,47.82,47.83,47.78,47.79,124998.0,41.2055,41.2141,41.171,41.1796,124998.0
2017-03-31 14:00:00,47.78,47.78,47.72,47.75,137380.0,41.171,41.171,41.1193,41.1452,137380.0
2017-03-31 14:30:00,47.74,47.76,47.73,47.73,108244.0,41.1365,41.1538,41.1279,41.1279,108244.0
2017-03-31 15:00:00,47.73,47.79,47.73,47.79,75914.0,41.1279,41.1796,41.1279,41.1796,75914.0
2017-03-31 15:30:00,47.79,47.83,47.7,47.71,180032.0,41.1796,41.2141,41.1021,41.1107,180032.0
2017-04-03 09:30:00,47.73,47.76,47.66,47.76,191053.0,41.1279,41.1538,41.0676,41.1538,191053.0
2017-04-03 10:00:00,47.76,47.78,47.68,47.71,257684.0,41.1538,41.171,41.0848,41.1107,257684.0
2017-04-03 10:30:00,47.71,47.73,47.61,47.61,109688.0,41.1107,41.1279,41.0245,41.0245,109688.0
2017-04-03 11:00:00,47.61,47.64,47.55,47.58,296144.0,41.0245,41.0504,40.9728,40.9987,296144.0
2017-04-03 11:30:00,47.59,47.6,47.52,47.55,97016.0,41.0073,41.0159,40.947,40.9728,97016.0
2017-04-03 12:00:00,47.54,47.58,47.49,47.58,73087.0,40.9642,40.9987,40.9211,40.9987,73087.0
2017-04-03 12:30:00,47.58,47.59,47.56,47.59,41347.0,40.9987,41.0073,40.9814,41.0073,41347.0
2017-04-03 13:00:00,47.59,47.6,47.55,47.56,55499.0,41.0073,41.0159,40.9728,40.9814,55499.0
2017-04-03 13:30:00,47.55,47.57,47.52,47.56,153722.0,40.9728,40.9901,40.947,40.9814,153722.0
2017-04-03 14:00:00,47.56,47.58,47.52,47.58,55936.0,40.9814,40.9987,40.947,40.9987,55936.0
2017-04-03 14:30:00,47.57,47.64,47.56,47.63,63960.0,40.9901,41.0504,40.9814,41.0418,63960.0
2017-04-03 15:00:00,47.63,47.68,47.61,47.66,114688.0,41.0418,41.0848,41.0245,41.0676,114688.0
2017-04-03 15:30:00,47.64,47.67,47.62,47.66,176586.0,41.0504,41.0762,41.0331,41.0676,176586.0
2017-04-04 09:30:00,47.62,47.71,47.62,47.62,66727.0,41.0331,41.1107,41.0331,41.0331,66727.0
2017-04-04 10:00:00,47.64,47.64,47.56,47.58,67296.0,41.0504,41.0504,40.9814,40.9987,67296.0
2017-04-04 10:30:00,47.57,47.63,47.56,47.59,112016.0,40.9901,41.0418,40.9814,41.0073,112016.0
2017-04-04 11:00:00,47.59,47.65,47.58,47.63,193195.0,41.0073,41.059,40.9987,41.0418,193195.0
2017-04-04 11:30:00,47.63,47.67,47.62,47.65,90260.0,41.0418,41.0762,41.0331,41.059,90260.0
2017-04-04 12:00:00,47.65,47.66,47.63,47.65,46184.0,41.059,41.0676,41.0418,41.059,46184.0
2017-04-04 12:30:00,47.65,47.65,47.6,47.61,50004.0,41.059,41.059,41.0159,41.0245,50004.0
2017-04-04 13:00:00,47.61,47.64,47.59,47.64,29516.0,41.0245,41.0504,41.0073,41.0504,29516.0
2017-04-04 13:30:00,47.64,47.68,47.62,47.67,79341.0,41.0504,41.0848,41.0331,41.0762,79341.0
2017-04-04 14:00:00,47.67,47.71,47.66,47.7,502319.0,41.0762,41.1107,41.0676,41.1021,502319.0
2017-04-04 14:30:00,47.7,47.71,47.66,47.66,75892.0,41.1021,41.1107,41.0676,41.0676,75892.0
2017-04-04 15:00:00,47.65,47.67,47.6,47.62,66031.0,41.059,41.0762,41.0159,41.0331,66031.0
2017-04-04 15:30:00,47.62,47.69,47.61,47.68,141365.0,41.0331,41.0935,41.0245,41.0848,141365.0
2017-04-05 09:30:00,47.77,47.81,47.7,47.8,81359.0,41.1624,41.1969,41.1021,41.1882,81359.0
2017-04-05 10:00:00,47.79,47.97,47.77,47.93,95215.0,41.1796,41.3347,41.1624,41.3003,95215.0
2017-04-05 10:30:00,47.92,47.95,47.91,47.91,90500.0,41.2916,41.3175,41.283,41.283,90500.0
2017-04-05 11:00:00,47.91,47.93,47.87,47.88,102891.0,41.283,41.3003,41.2486,41.2572,102891.0
2017-04-05 11:30:00,47.88,47.92,47.86,47.88,70386.0,41.2572,41.2916,41.2399,41.2572,70386.0
2017-04-05 12:00:00,47.88,47.94,47.87,47.94,54765.0,41.2572,41.3089,41.2486,41.3089,54765.0
2017-04-05 12:30:00,47.94,47.95,47.92,47.93,120919.0,41.3089,41.3175,41.2916,41.3003,120919.0
2017-04-05 13:00:00,47.93,47.96,47.92,47.96,40497.0,41.3003,41.3261,41.2916,41.3261,40497.0
2017-04-05 13:30:00,47.96,47.97,47.94,47.96,64657.0,41.3261,41.3347,41.3089,41.3261,64657.0
2017-04-05 14:00:00,47.95,47.96,47.86,47.9,96440.0,41.3175,41.3261,41.2399,41.2744,96440.0
2017-04-05 14:30:00,47.91,47.91,47.76,47.79,114766.0,41.283,41.283,41.1538,41.1796,114766.0
2017-04-05 15:00:00,47.79,47.84,47.66,47.7,203158.0,41.1796,41.2227,41.0676,41.1021,203158.0
2017-04-05 15:30:00,47.7,47.71,47.6,47.66,1285797.0,41.1021,41.1107,41.0159,41.0676,1285797.0
2017-04-06 09:30:00,47.69,47.69,47.56,47.69,91814.0,41.0935,41.0935,40.9814,41.0935,91814.0
2017-04-06 10:00:00,47.69,47.7,47.57,47.65,67671.0,41.0935,41.1021,40.9901,41.059,67671.0
2017-04-06 10:30:00,47.65,47.67,47.6,47.64,55162.0,41.059,41.0762,41.0159,41.0504,55162.0
2017-04-06 11:00:00,47.64,47.69,47.64,47.68,45718.0,41.0504,41.0935,41.0504,41.0848,45718.0
2017-04-06 11:30:00,47.69,47.72,47.68,47.71,39611.0,41.0935,41.1193,41.0848,41.1107,39611.0
2017-04-06 12:00:00,47.71,47.72,47.69,47.71,47108.0,41.1107,41.1193,41.0935,41.1107,47108.0
2017-04-06 12:30:00,47.71,47.72,47.65,47.67,43487.0,41.1107,41.1193,41.059,41.0762,43487.0
2017-04-06 13:00:00,47.67,47.74,47.66,47.72,112506.0,41.0762,41.1365,41.0676,41.1193,112506.0
2017-04-06 13:30:00,47.73,47.75,47.71,47.72,37768.0,41.1279,41.1452,41.1107,41.1193,37768.0
2017-04-06 14:00:00,47.72,47.72,47.69,47.7,46766.0,41.1193,41.1193,41.0935,41.1021,46766.0
2017-04-06 14:30:00,47.7,47.72,47.62,47.63,103905.0,41.1021,41.1193,41.0331,41.0418,103905.0
2017-04-06 15:00:00,47.65,47.69,47.64,47.67,129421.0,41.059,41.0935,41.0504,41.0762,129421.0
2017-04-06 15:30:00,47.67,47.69,47.63,47.67,257562.0,41.0762,41.0935,41.0418,41.0762,257562.0
2017-04-07 09:30:00,47.61,47.77,47.61,47.63,169115.0,41.0245,41.1624,41.0245,41.0418,169115.0
2017-04-07 10:00:00,47.62,47.73,47.62,47.73,50425.0,41.0331,41.1279,41.0331,41.1279,50425.0
2017-04-07 10:30:00,47.73,47.73,47.67,47.68,48868.0,41.1279,41.1279,41.0762,41.0848,48868.0
2017-04-07 11:00:00,47.69,47.71,47.65,47.69,59503.0,41.0935,41.1107,41.059,41.0935,59503.0
2017-04-07 11:30:00,47.69,47.72,47.67,47.7,59431.0,41.0935,41.1193,41.0762,41.1021,59431.0
2017-04-07 12:00:00,47.71,47.73,47.68,47.69,38816.0,41.1107,41.1279,41.0848,41.0935,38816.0
2017-04-07 12:30:00,47.69,47.7,47.67,47.68,57722.0,41.0935,41.1021,41.0762,41.0848,57722.0
2017-04-07 13:00:00,47.68,47.72,47.64,47.72,42258.0,41.0848,41.1193,41.0504,41.1193,42258.0
2017-04-07 13:30:00,47.72,47.74,47.69,47.7,67166.0,41.1193,41.1365,41.0935,41.1021,67166.0
2017-04-07 14:00:00,47.7,47.73,47.69,47.71,53431.0,41.1021,41.1279,41.0935,41.1107,53431.0
2017-04-07 14:30:00,47.71,47.74,47.68,47.69,72161.0,41.1107,41.1365,41.0848,41.0935,72161.0
2017-04-07 15:00:00,47.7,47.72,47.68,47.69,65582.0,41.1021,41.1193,41.0848,41.0935,65582.0
2017-04-07 15:30:00,47.68,47.69,47.62,47.63,281315.0,41.0848,41.0935,41.0331,41.0418,281315.0
2017-04-10 09:30:00,47.65,47.73,47.63,47.73,198374.0,41.059,41.1279,41.0418,41.1279,198374.0
2017-04-10 10:00:00,47.73,47.76,47.72,47.75,24046.0,41.1279,41.1538,41.1193,41.1452,24046.0
2017-04-10 10:30:00,47.76,47.8,47.75,47.75,27172.0,41.1538,41.1882,41.1452,41.1452,27172.0
2017-04-10 11:00:00,47.75,47.78,47.74,47.76,44862.0,41.1452,41.171,41.1365,41.1538,44862.0
2017-04-10 11:30:00,47.76,47.76,47.65,47.68,28342.0,41.1538,41.1538,41.059,41.0848,28342.0
2017-04-10 12:00:00,47.69,47.7,47.59,47.63,35403.0,41.0935,41.1021,41.0073,41.0418,35403.0
2017-04-10 12:30:00,47.63,47.73,47.62,47.73,40391.0,41.0418,41.1279,41.0331,41.1279,40391.0
2017-04-10 13:00:00,47.72,47.74,47.71,47.72,31170.0,41.1193,41.1365,41.1107,41.1193,31170.0
2017-04-10 13:30:00,47.73,47.77,47.72,47.74,56039.0,41.1279,41.1624,41.1193,41.1365,56039.0
2017-04-10 14:00:00,47.75,47.76,47.69,47.7,65308.0,41.1452,41.1538,41.0935,41.1021,65308.0
2017-04-10 14:30:00,47.71,47.78,47.7,47.77,128648.0,41.1107,41.171,41.1021,41.1624,128648.0
2017-04-10 15:00:00,47.77,47.8,47.72,47.75,293567.0,41.1624,41.1882,41.1193,41.1452,293567.0
2017-04-10 15:30:00,47.74,47.76,47.67,47.72,638180.0,41.1365,41.1538,41.0762,41.1193,638180.0
2017-04-11 09:30:00,47.56,47.73,47.56,47.66,119590.0,40.9814,41.1279,40.9814,41.0676,119590.0
2017-04-11 10:00:00,47.66,47.68,47.63,47.67,98575.0,41.0676,41.0848,41.0418,41.0762,98575.0
2017-04-11 10:30:00,47.66,47.66,47.54,47.58,117077.0,41.0676,41.0676,40.9642,40.9987,117077.0
2017-04-11 11:00:00,47.59,47.61,47.54,47.56,289058.0,41.0073,41.0245,40.9642,40.9814,289058.0
2017-04-11 11:30:00,47.56,47.61,47.54,47.59,87681.0,40.9814,41.0245,40.9642,41.0073,87681.0
2017-04-11 12:00:00,47.58,47.67,47.57,47.67,212380.0,40.9987,41.0762,40.9901,41.0762,212380.0
2017-04-11 12:30:00,47.66,47.68,47.65,47.68,80979.0,41.0676,41.0848,41.059,41.0848,80979.0
2017-04-11 13:00:00,47.68,47.7,47.67,47.69,61897.0,41.0848,41.1021,41.0762,41.0935,61897.0
2017-04-11 13:30:00,47.69,47.73,47.67,47.7,71167.0,41.0935,41.1279,41.0762,41.1021,71167.0
2017-04-11 14:00:00,47.71,47.73,47.65,47.71,67894.0,41.1107,41.1279,41.059,41.1107,67894.0
2017-04-11 14:30:00,47.71,47.75,47.69,47.72,78773.0,41.1107,41.1452,41.0935,41.1193,78773.0
2017-04-11 15:00:00,47.72,47.72,47.62,47.67,107329.0,41.1193,41.1193,41.0331,41.0762,107329.0
2017-04-11 15:30:00,47.67,47.75,47.66,47.75,273425.0,41.0762,41.1452,41.0676,41.1452,273425.0
2017-04-12 09:30:00,47.7,47.71,47.63,47.7,77885.0,41.1021,41.1107,41.0418,41.1021,77885.0
2017-04-12 10:00:00,47.72,47.76,47.69,47.72,146965.0,41.1193,41.1538,41.0935,41.1193,146965.0
2017-04-12 10:30:00,47.72,47.72,47.65,47.68,52923.0,41.1193,41.1193,41.059,41.0848,52923.0
2017-04-12 11:00:00,47.68,47.72,47.67,47.72,40832.0,41.0848,41.1193,41.0762,41.1193,40832.0
2017-04-12 11:30:00,47.72,47.73,47.65,47.7,91507.0,41.1193,41.1279,41.059,41.1021,91507.0
2017-04-12 12:00:00,47.69,47.71,47.68,47.69,37292.0,41.0935,41.1107,41.0848,41.0935,37292.0
2017-04-12 12:30:00,47.68,47.7,47.66,47.67,45802.0,41.0848,41.1021,41.0676,41.0762,45802.0
2017-04-12 13:00:00,47.67,47.71,47.66,47.67,44567.0,41.0762,41.1107,41.0676,41.0762,44567.0
2017-04-12 13:30:00,47.67,47.74,47.65,47.74,65839.0,41.0762,41.1365,41.059,41.1365,65839.0
2017-04-12 14:00:00,47.74,47.74,47.69,47.71,89941.0,41.1365,41.1365,41.0935,41.1107,89941.0
2017-04-12 14:30:00,47.7,47.72,47.65,47.67,106582.0,41.1021,41.1193,41.059,41.0762,106582.0
2017-04-12 15:00:00,47.68,47.75,47.67,47.71,159131.0,41.0848,41.1452,41.0762,41.1107,159131.0
2017-04-12 15:30:00,47.72,47.74,47.67,47.72,220314.0,41.1193,41.1365,41.0762,41.1193,220314.0
2017-04-13 09:30:00,47.64,47.69,47.6,47.66,102259.0,41.0504,41.0935,41.0159,41.0676,102259.0
2017-04-13 10:00:00,47.67,47.69,47.62,47.63,105120.0,41.0762,41.0935,41.0331,41.0418,105120.0
2017-04-13 10:30:00,47.63,47.7,47.62,47.68,90863.0,41.0418,41.1021,41.0331,41.0848,90863.0
2017-04-13 11:00:00,47.69,47.72,47.68,47.71,106791.0,41.0935,41.1193,41.0848,41.1107,106791.0
2017-04-13 11:30:00,47.71,47.74,47.7,47.73,46855.0,41.1107,41.1365,41.1021,41.1279,46855.0
2017-04-13 12:00:00,47.73,47.73,47.65,47.67,60620.0,41.1279,41.1279,41.059,41.0762,60620.0
2017-04-13 12:30:00,47.68,47.68,47.62,47.65,58207.0,41.0848,41.0848,41.0331,41.059,58207.0
2017-04-13 13:00:00,47.65,47.65,47.59,47.62,136138.0,41.059,41.059,41.0073,41.0331,136138.0
2017-04-13 13:30:00,47.61,47.64,47.57,47.6,54346.0,41.0245,41.0504,40.9901,41.0159,54346.0
2017-04-13 14:00:00,47.6,47.67,47.58,47.65,71877.0,41.0159,41.0762,40.9987,41.059,71877.0
2017-04-13 14:30:00,47.65,47.67,47.62,47.65,128178.0,41.059,41.0762,41.0331,41.059,128178.0
2017-04-13 15:00:00,47.65,47.66,47.57,47.59,179692.0,41.059,41.0676,40.9901,41.0073,179692.0
2017-04-13 15:30:00,47.58,47.61,47.51,47.52,413999.0,40.9987,41.0245,40.9384,40.947,413999.0
2017-04-17 09:30:00,47.55,47.66,47.55,47.65,154659.0,40.9728,41.0676,40.9728,41.059,154659.0
2017-04-17 10:00:00,47.65,47.73,47.64,47.71,59133.0,41.059,41.1279,41.0504,41.1107,59133.0
2017-04-17 10:30:00,47.71,47.72,47.67,47.72,33291.0,41.1107,41.1193,41.0762,41.1193,33291.0
2017-04-17 11:00:00,47.72,47.74,47.7,47.74,76515.0,41.1193,41.1365,41.1021,41.1365,76515.0
2017-04-17 11:30:00,47.74,47.75,47.7,47.71,52330.0,41.1365,41.1452,41.1021,41.1107,52330.0
2017-04-17 12:00:00,47.71,47.76,47.71,47.75,69345.0,41.1107,41.1538,41.1107,41.1452,69345.0
2017-04-17 12:30:00,47.75,47.76,47.72,47.73,31692.0,41.1452,41.1538,41.1193,41.1279,31692.0
2017-04-17 13:00:00,47.74,47.77,47.73,47.76,59955.0,41.1365,41.1624,41.1279,41.1538,59955.0
2017-04-17 13:30:00,47.76,47.77,47.74,47.75,33023.0,41.1538,41.1624,41.1365,41.1452,33023.0
2017-04-17 14:00:00,47.76,47.77,47.74,47.75,59691.0,41.1538,41.1624,41.1365,41.1452,59691.0
2017-04-17 14:30:00,47.75,47.78,47.73,47.74,122801.0,41.1452,41.171,41.1279,41.1365,122801.0
2017-04-17 15:00:00,47.73,47.83,47.73,47.83,80618.0,41.1279,41.2141,41.1279,41.2141,80618.0
2017-04-17 15:30:00,47.82,47.85,47.79,47.85,202206.0,41.2055,41.2313,41.1796,41.2313,202206.0
2017-04-18 09:30:00,47.78,47.87,47.74,47.87,127012.0,41.171,41.2486,41.1365,41.2486,127012.0
2017-04-18 10:00:00,47.87,47.87,47.77,47.79,40974.0,41.2486,41.2486,41.1624,41.1796,40974.0
2017-04-18 10:30:00,47.78,47.82,47.77,47.81,66288.0,41.171,41.2055,41.1624,41.1969,66288.0
2017-04-18 11:00:00,47.81,47.87,47.8,47.85,70639.0,41.1969,41.2486,41.1882,41.2313,70639.0
2017-04-18 11:30:00,47.84,47.85,47.77,47.79,146573.0,41.2227,41.2313,41.1624,41.1796,146573.0
2017-04-18 12:00:00,47.77,47.79,47.74,47.79,57624.0,41.1624,41.1796,41.1365,41.1796,57624.0
2017-04-18 12:30:00,47.79,47.82,47.77,47.81,64862.0,41.1796,41.2055,41.1624,41.1969,64862.0
2017-04-18 13:00:00,47.8,47.82,47.77,47.82,38556.0,41.1882,41.2055,41.1624,41.2055,38556.0
2017-04-18 13:30:00,47.81,47.83,47.8,47.82,105519.0,41.1969,41.2141,41.1882,41.2055,105519.0
2017-04-18 14:00:00,47.82,47.85,47.81,47.83,45085.0,41.2055,41.2313,41.1969,41.2141,45085.0
2017-04-18 14:30:00,47.84,47.86,47.8,47.82,94274.0,41.2227,41.2399,41.1882,41.2055,94274.0
2017-04-18 15:00:00,47.82,47.85,47.8,47.84,91729.0,41.2055,41.2313,41.1882,41.2227,91729.0
2017-04-18 15:30:00,47.84,47.88,47.83,47.84,121203.0,41.2227,41.2572,41.2141,41.2227,121203.0
2017-04-19 09:30:00,47.92,47.98,47.9,47.97,117436.0,41.2916,41.3433,41.2744,41.3347,117436.0
2017-04-19 10:00:00,47.97,47.99,47.95,47.96,32137.0,41.3347,41.352,41.3175,41.3261,32137.0
2017-04-19 10:30:00,47.96,47.96,47.9,47.93,89495.0,41.3261,41.3261,41.2744,41.3003,89495.0
2017-04-19 11:00:00,47.93,47.95,47.91,47.94,67281.0,41.3003,41.3175,41.283,41.3089,67281.0
2017-04-19 11:30:00,47.94,47.96,47.92,47.93,162182.0,41.3089,41.3261,41.2916,41.3003,162182.0
2017-04-19 12:00:00,47.93,47.93,47.87,47.89,56885.0,41.3003,41.3003,41.2486,41.2658,56885.0
2017-04-19 12:30:00,47.9,47.92,47.89,47.9,58406.0,41.2744,41.2916,41.2658,41.2744,58406.0
2017-04-19 13:00:00,47.9,47.91,47.86,47.89,70272.0,41.2744,41.283,41.2399,41.2658,70272.0
2017-04-19 13:30:00,47.88,47.89,47.86,47.89,72143.0,41.2572,41.2658,41.2399,41.2658,72143.0
2017-04-19 14:00:00,47.89,47.91,47.85,47.88,77597.0,41.2658,41.283,41.2313,41.2572,77597.0
2017-04-19 14:30:00,47.88,47.89,47.8,47.83,120280.0,41.2572,41.2658,41.1882,41.2141,120280.0
2017-04-19 15:00:00,47.83,47.85,47.81,47.82,91835.0,41.2141,41.2313,41.1969,41.2055,91835.0
2017-04-19 15:30:00,47.82,47.85,47.78,47.83,216537.0,41.2055,41.2313,41.171,41.2141,216537.0
2017-04-20 09:30:00,47.88,47.88,47.73,47.75,65358.0,41.2572,41.2572,41.1279,41.1452,65358.0
2017-04-20 10:00:00,47.78,47.86,47.77,47.81,50173.0,41.171,41.2399,41.1624,41.1969,50173.0
2017-04-20 10:30:00,47.82,47.83,47.78,47.83,69797.0,41.2055,41.2141,41.171,41.2141,69797.0
2017-04-20 11:00:00,47.83,47.85,47.8,47.84,66725.0,41.2141,41.2313,41.1882,41.2227,66725.0
2017-04-20 11:30:00,47.85,47.92,47.84,47.91,81201.0,41.2313,41.2916,41.2227,41.283,81201.0
2017-04-20 12:00:00,47.92,47.97,47.91,47.95,60321.0,41.2916,41.3347,41.283,41.3175,60321.0
2017-04-20 12:30:00,47.95,47.99,47.94,47.98,46168.0,41.3175,41.352,41.3089,41.3433,46168.0
2017-04-20 13:00:00,47.99,48.01,47.97,48.0,29895.0,41.352,41.3692,41.3347,41.3606,29895.0
2017-04-20 13:30:00,48.0,48.08,48.0,48.06,91174.0,41.3606,41.4295,41.3606,41.4123,91174.0
2017-04-20 14:00:00,48.06,48.06,48.01,48.03,75516.0,41.4123,41.4123,41.3692,41.3864,75516.0
2017-04-20 14:30:00,48.02,48.05,48.0,48.0,108916.0,41.3778,41.4037,41.3606,41.3606,108916.0
2017-04-20 15:00:00,48.01,48.03,47.98,48.0,96891.0,41.3692,41.3864,41.3433,41.3606,96891.0
2017-04-20 15:30:00,48.01,48.06,48.0,48.0,526266.0,41.3692,41.4123,41.3606,41.3606,526266.0
2017-04-21 09:30:00,47.99,48.04,47.97,48.03,61946.0,41.352,41.395,41.3347,41.3864,61946.0
2017-04-21 10:00:00,48.03,48.05,47.99,48.0,46341.0,41.3864,41.4037,41.352,41.3606,46341.0
2017-04-21 10:30:00,48.0,48.0,47.96,47.99,335081.0,41.3606,41.3606,41.3261,41.352,335081.0
2017-04-21 11:00:00,47.99,48.02,47.96,48.02,55108.0,41.352,41.3778,41.3261,41.3778,55108.0
2017-04-21 11:30:00,48.01,48.03,48.0,48.02,52409.0,41.3692,41.3864,41.3606,41.3778,52409.0
2017-04-21 12:00:00,48.02,48.02,47.95,47.95,66243.0,41.3778,41.3778,41.3175,41.3175,66243.0
2017-04-21 12:30:00,47.95,47.99,47.95,47.98,38562.0,41.3175,41.352,41.3175,41.3433,38562.0
2017-04-21 13:00:00,47.98,47.98,47.88,47.92,53817.0,41.3433,41.3433,41.2572,41.2916,53817.0
2017-04-21 13:30:00,47.91,47.98,47.9,47.98,34764.0,41.283,41.3433,41.2744,41.3433,34764.0
2017-04-21 14:00:00,47.97,47.99,47.94,47.98,54243.0,41.3347,41.352,41.3089,41.3433,54243.0
2017-04-21 14:30:00,47.98,48.0,47.95,47.97,54787.0,41.3433,41.3606,41.3175,41.3347,54787.0
2017-04-21 15:00:00,47.97,47.98,47.91,47.95,220087.0,41.3347,41.3433,41.283,41.3175,220087.0
2017-04-21 15:30:00,47.96,48.0,47.94,47.95,301951.0,41.3261,41.3606,41.3089,41.3175,301951.0
2017-04-24 09:30:00,48.3,48.38,48.19,48.21,198656.0,41.6191,41.688,41.5243,41.5415,198656.0
2017-04-24 10:00:00,48.21,48.25,48.2,48.22,96213.0,41.5415,41.576,41.5329,41.5501,96213.0
2017-04-24 10:30:00,48.21,48.25,48.19,48.25,112307.0,41.5415,41.576,41.5243,41.576,112307.0
2017-04-24 11:00:00,48.24,48.26,48.18,48.22,67232.0,41.5674,41.5846,41.5157,41.5501,67232.0
2017-04-24 11:30:00,48.21,48.24,48.18,48.19,82108.0,41.5415,41.5674,41.5157,41.5243,82108.0
2017-04-24 12:00:00,48.19,48.22,48.18,48.2,40658.0,41.5243,41.5501,41.5157,41.5329,40658.0
2017-04-24 12:30:00,48.21,48.22,48.18,48.19,160158.0,41.5415,41.5501,41.5157,41.5243,160158.0
2017-04-24 13:00:00,48.19,48.25,48.19,48.24,89493.0,41.5243,41.576,41.5243,41.5674,89493.0
2017-04-24 13:30:00,48.25,48.26,48.23,48.26,72470.0,41.576,41.5846,41.5588,41.5846,72470.0
2017-04-24 14:00:00,48.26,48.3,48.24,48.27,78120.0,41.5846,41.6191,41.5674,41.5932,78120.0
2017-04-24 14:30:00,48.27,48.29,48.27,48.28,84389.0,41.5932,41.6105,41.5932,41.6018,84389.0
2017-04-24 15:00:00,48.29,48.35,48.28,48.3,99644.0,41.6105,41.6622,41.6018,41.6191,99644.0
2017-04-24 15:30:00,48.3,48.33,48.29,48.3,162371.0,41.6191,41.6449,41.6105,41.6191,162371.0
2017-04-25 09:30:00,48.4,48.45,48.34,48.44,143320.0,41.7052,41.7483,41.6535,41.7397,143320.0
2017-04-25 10:00:00,48.45,48.5,48.43,48.44,60632.0,41.7483,41.7914,41.7311,41.7397,60632.0
2017-04-25 10:30:00,48.44,48.46,48.41,48.41,156572.0,41.7397,41.7569,41.7139,41.7139,156572.0
2017-04-25 11:00:00,48.41,48.46,48.41,48.44,56058.0,41.7139,41.7569,41.7139,41.7397,56058.0
2017-04-25 11:30:00,48.45,48.48,48.44,48.46,305740.0,41.7483,41.7742,41.7397,41.7569,305740.0
2017-04-25 12:00:00,48.47,48.48,48.45,48.46,33093.0,41.7656,41.7742,41.7483,41.7569,33093.0
2017-04-25 12:30:00,48.46,48.47,48.42,48.44,49730.0,41.7569,41.7656,41.7225,41.7397,49730.0
2017-04-25 13:00:00,48.44,48.49,48.44,48.47,40493.0,41.7397,41.7828,41.7397,41.7656,40493.0
2017-04-25 13:30:00,48.47,48.49,48.46,48.49,52843.0,41.7656,41.7828,41.7569,41.7828,52843.0
2017-04-25 14:00:00,48.48,48.5,48.47,48.48,66691.0,41.7742,41.7914,41.7656,41.7742,66691.0
2017-04-25 14:30:00,48.48,48.5,48.47,48.47,71948.0,41.7742,41.7914,41.7656,41.7656,71948.0
2017-04-25 15:00:00,48.48,48.55,48.47,48.53,652768.0,41.7742,41.8345,41.7656,41.8173,652768.0
2017-04-25 15:30:00,48.53,48.53,48.47,48.47,705053.0,41.8173,41.8173,41.7656,41.7656,705053.0
2017-04-26 09:30:00,48.46,48.47,48.38,48.44,78045.0,41.7569,41.7656,41.688,41.7397,78045.0
2017-04-26 10:00:00,48.44,48.52,48.43,48.51,56188.0,41.7397,41.8086,41.7311,41.8,56188.0
2017-04-26 10:30:00,48.51,48.52,48.47,48.5,94804.0,41.8,41.8086,41.7656,41.7914,94804.0
2017-04-26 11:00:00,48.49,48.59,48.48,48.59,48412.0,41.7828,41.869,41.7742,41.869,48412.0
2017-04-26 11:30:00,48.58,48.59,48.48,48.51,95235.0,41.8604,41.869,41.7742,41.8,95235.0
2017-04-26 12:00:00,48.51,48.55,48.5,48.53,32115.0,41.8,41.8345,41.7914,41.8173,32115.0
2017-04-26 12:30:00,48.53,48.57,48.5,48.57,149642.0,41.8173,41.8517,41.7914,41.8517,149642.0
2017-04-26 13:00:00,48.56,48.58,48.54,48.55,37751.0,41.8431,41.8604,41.8259,41.8345,37751.0
2017-04-26 13:30:00,48.55,48.57,48.48,48.49,1853322.0,41.8345,41.8517,41.7742,41.7828,1853322.0
2017-04-26 14:00:00,48.49,48.53,48.46,48.5,64976.0,41.7828,41.8173,41.7569,41.7914,64976.0
2017-04-26 14:30:00,48.51,48.55,48.51,48.54,71270.0,41.8,41.8345,41.8,41.8259,71270.0
2017-04-26 15:00:00,48.54,48.56,48.51,48.52,84937.0,41.8259,41.8431,41.8,41.8086,84937.0
2017-04-26 15:30:00,48.52,48.53,48.42,48.44,144602.0,41.8086,41.8173,41.7225,41.7397,144602.0
2017-04-27 09:30:00,48.47,48.54,48.45,48.54,69790.0,41.7656,41.8259,41.7483,41.8259,69790.0
2017-04-27 10:00:00,48.53,48.62,48.52,48.58,161583.0,41.8173,41.8948,41.8086,41.8604,161583.0
2017-04-27 10:30:00,48.59,48.61,48.53,48.54,117330.0,41.869,41.8862,41.8173,41.8259,117330.0
2017-04-27 11:00:00,48.54,48.55,48.46,48.46,75632.0,41.8259,41.8345,41.7569,41.7569,75632.0
2017-04-27 11:30:00,48.47,48.48,48.43,48.47,37240.0,41.7656,41.7742,41.7311,41.7656,37240.0
2017-04-27 12:00:00,48.47,48.5,48.46,48.49,50095.0,41.7656,41.7914,41.7569,41.7828,50095.0
2017-04-27 12:30:00,48.48,48.59,48.48,48.58,36408.0,41.7742,41.869,41.7742,41.8604,36408.0
2017-04-27 13:00:00,48.59,48.6,48.57,48.59,53691.0,41.869,41.8776,41.8517,41.869,53691.0
2017-04-27 13:30:00,48.58,48.59,48.54,48.55,72933.0,41.8604,41.869,41.8259,41.8345,72933.0
2017-04-27 14:00:00,48.56,48.57,48.53,48.54,47920.0,41.8431,41.8517,41.8173,41.8259,47920.0
2017-04-27 14:30:00,48.54,48.57,48.53,48.55,60509.0,41.8259,41.8517,41.8173,41.8345,60509.0
2017-04-27 15:00:00,48.54,48.54,48.48,48.49,60353.0,41.8259,41.8259,41.7742,41.7828,60353.0
2017-04-27 15:30:00,48.5,48.5,48.44,48.48,198738.0,41.7914,41.7914,41.7397,41.7742,198738.0
2017-04-28 09:30:00,48.47,48.47,48.34,48.36,76886.0,41.7656,41.7656,41.6535,41.6708,76886.0
2017-04-28 10:00:00,48.36,48.38,48.3,48.32,46304.0,41.6708,41.688,41.6191,41.6363,46304.0
2017-04-28 10:30:00,48.33,48.37,48.32,48.35,63783.0,41.6449,41.6794,41.6363,41.6622,63783.0
2017-04-28 11:00:00,48.35,48.36,48.3,48.34,50007.0,41.6622,41.6708,41.6191,41.6535,50007.0
2017-04-28 11:30:00,48.34,48.36,48.31,48.36,154358.0,41.6535,41.6708,41.6277,41.6708,154358.0
2017-04-28 12:00:00,48.36,48.39,48.36,48.37,33673.0,41.6708,41.6966,41.6708,41.6794,33673.0
2017-04-28 12:30:00,48.38,48.38,48.35,48.35,58684.0,41.688,41.688,41.6622,41.6622,58684.0
2017-04-28 13:00:00,48.36,48.36,48.32,48.35,60773.0,41.6708,41.6708,41.6363,41.6622,60773.0
2017-04-28 13:30:00,48.35,48.36,48.32,48.34,85866.0,41.6622,41.6708,41.6363,41.6535,85866.0
2017-04-28 14:00:00,48.34,48.35,48.31,48.34,99580.0,41.6535,41.6622,41.6277,41.6535,99580.0
2017-04-28 14:30:00,48.34,48.37,48.33,48.35,132909.0,41.6535,41.6794,41.6449,41.6622,132909.0
2017-04-28 15:00:00,48.36,48.39,48.33,48.36,94961.0,41.6708,41.6966,41.6449,41.6708,94961.0
2017-04-28 15:30:00,48.37,48.4,48.34,48.38,222438.0,41.6794,41.7052,41.6535,41.688,222438.0
2017-05-01 09:30:00,48.45,48.46,48.35,48.35,70460.0,41.7483,41.7569,41.6622,41.6622,70460.0
2017-05-01 10:00:00,48.34,48.37,48.33,48.36,116055.0,41.6535,41.6794,41.6449,41.6708,116055.0
2017-05-01 10:30:00,48.35,48.42,48.34,48.41,60436.0,41.6622,41.7225,41.6535,41.7139,60436.0
2017-05-01 11:00:00,48.4,48.41,48.36,48.37,73993.0,41.7052,41.7139,41.6708,41.6794,73993.0
2017-05-01 11:30:00,48.37,48.37,48.33,48.35,93567.0,41.6794,41.6794,41.6449,41.6622,93567.0
2017-05-01 12:00:00,48.34,48.36,48.31,48.33,30034.0,41.6535,41.6708,41.6277,41.6449,30034.0
2017-05-01 12:30:00,48.34,48.34,48.27,48.3,52315.0,41.6535,41.6535,41.5932,41.6191,52315.0
2017-05-01 13:00:00,48.3,48.31,48.29,48.3,32364.0,41.6191,41.6277,41.6105,41.6191,32364.0
2017-05-01 13:30:00,48.3,48.34,48.29,48.34,45626.0,41.6191,41.6535,41.6105,41.6535,45626.0
2017-05-01 14:00:00,48.35,48.38,48.34,48.35,76281.0,41.6622,41.688,41.6535,41.6622,76281.0
2017-05-01 14:30:00,48.35,48.36,48.34,48.35,128894.0,41.6622,41.6708,41.6535,41.6622,128894.0
2017-05-01 15:00:00,48.36,48.42,48.35,48.39,47390.0,41.6708,41.7225,41.6622,41.6966,47390.0
2017-05-01 15:30:00,48.39,48.42,48.33,48.34,197364.0,41.6966,41.7225,41.6449,41.6535,197364.0
2017-05-02 09:30:00,48.35,48.39,48.28,48.29,61695.0,41.6622,41.6966,41.6018,41.6105,61695.0
2017-05-02 10:00:00,48.28,48.34,48.28,48.33,87147.0,41.6018,41.6535,41.6018,41.6449,87147.0
2017-05-02 10:30:00,48.32,48.33,48.3,48.3,40945.0,41.6363,41.6449,41.6191,41.6191,40945.0
2017-05-02 11:00:00,48.3,48.32,48.26,48.28,100228.0,41.6191,41.6363,41.5846,41.6018,100228.0
2017-05-02 11:30:00,48.27,48.34,48.27,48.33,62094.0,41.5932,41.6535,41.5932,41.6449,62094.0
2017-05-02 12:00:00,48.33,48.37,48.33,48.36,46222.0,41.6449,41.6794,41.6449,41.6708,46222.0
2017-05-02 12:30:00,48.36,48.37,48.34,48.34,179111.0,41.6708,41.6794,41.6535,41.6535,179111.0
2017-05-02 13:00:00,48.34,48.36,48.33,48.35,42911.0,41.6535,41.6708,41.6449,41.6622,42911.0
2017-05-02 13:30:00,48.35,48.35,48.33,48.34,70243.0,41.6622,41.6622,41.6449,41.6535,70243.0
2017-05-02 14:00:00,48.34,48.35,48.31,48.31,121956.0,41.6535,41.6622,41.6277,41.6277,121956.0
2017-05-02 14:30:00,48.3,48.31,48.27,48.28,165616.0,41.6191,41.6277,41.5932,41.6018,165616.0
2017-05-02 15:00:00,48.28,48.29,48.25,48.27,247021.0,41.6018,41.6105,41.576,41.5932,247021.0
2017-05-02 15:30:00,48.27,48.31,48.26,48.3,192911.0,41.5932,41.6277,41.5846,41.6191,192911.0
2017-05-03 09:30:00,48.25,48.27,48.17,48.21,189223.0,41.576,41.5932,41.5071,41.5415,189223.0
2017-05-03 10:00:00,48.2,48.21,48.14,48.16,185283.0,41.5329,41.5415,41.4812,41.4984,185283.0
2017-05-03 10:30:00,48.15,48.18,48.05,48.08,101473.0,41.4898,41.5157,41.4037,41.4295,101473.0
2017-05-03 11:00:00,48.09,48.15,48.08,48.14,68584.0,41.4381,41.4898,41.4295,41.4812,68584.0
2017-05-03 11:30:00,48.14,48.19,48.14,48.18,34376.0,41.4812,41.5243,41.4812,41.5157,34376.0
2017-05-03 12:00:00,48.17,48.19,48.16,48.18,34259.0,41.5071,41.5243,41.4984,41.5157,34259.0
2017-05-03 12:30:00,48.18,48.18,48.14,48.16,52005.0,41.5157,41.5157,41.4812,41.4984,52005.0
2017-05-03 13:00:00,48.17,48.18,48.13,48.15,40322.0,41.5071,41.5157,41.4726,41.4898,40322.0
2017-05-03 13:30:00,48.14,48.18,48.13,48.18,90137.0,41.4812,41.5157,41.4726,41.5157,90137.0
2017-05-03 14:00:00,48.17,48.18,48.09,48.11,90316.0,41.5071,41.5157,41.4381,41.4554,90316.0
2017-05-03 14:30:00,48.11,48.15,48.09,48.14,189092.0,41.4554,41.4898,41.4381,41.4812,189092.0
2017-05-03 15:00:00,48.14,48.17,48.11,48.14,75941.0,41.4812,41.5071,41.4554,41.4812,75941.0
2017-05-03 15:30:00,48.13,48.19,48.13,48.15,236245.0,41.4726,41.5243,41.4726,41.4898,236245.0
2017-05-04 09:30:00,48.2,48.28,48.17,48.19,242120.0,41.5329,41.6018,41.5071,41.5243,242120.0
2017-05-04 10:00:00,48.2,48.23,48.18,48.23,55276.0,41.5329,41.5588,41.5157,41.5588,55276.0
2017-05-04 10:30:00,48.23,48.3,48.22,48.24,105837.0,41.5588,41.6191,41.5501,41.5674,105837.0
2017-05-04 11:00:00,48.25,48.28,48.23,48.25,39005.0,41.576,41.6018,41.5588,41.576,39005.0
2017-05-04 11:30:00,48.27,48.3,48.25,48.26,40176.0,41.5932,41.6191,41.576,41.5846,40176.0
2017-05-04 12:00:00,48.25,48.27,48.14,48.18,84128.0,41.576,41.5932,41.4812,41.5157,84128.0
2017-05-04 12:30:00,48.18,48.26,48.17,48.25,63886.0,41.5157,41.5846,41.5071,41.576,63886.0
2017-05-04 13:00:00,48.25,48.27,48.22,48.25,14276.0,41.576,41.5932,41.5501,41.576,14276.0
2017-05-04 13:30:00,48.24,48.28,48.23,48.26,36142.0,41.5674,41.6018,41.5588,41.5846,36142.0
2017-05-04 14:00:00,48.26,48.3,48.22,48.28,39640.0,41.5846,41.6191,41.5501,41.6018,39640.0
2017-05-04 14:30:00,48.28,48.33,48.27,48.28,110112.0,41.6018,41.6449,41.5932,41.6018,110112.0
2017-05-04 15:00:00,48.28,48.31,48.25,48.3,77244.0,41.6018,41.6277,41.576,41.6191,77244.0
2017-05-04 15:30:00,48.3,48.36,48.29,48.35,109494.0,41.6191,41.6708,41.6105,41.6622,109494.0
2017-05-05 09:30:00,48.38,48.44,48.38,48.39,56731.0,41.688,41.7397,41.688,41.6966,56731.0
2017-05-05 10:00:00,48.39,48.45,48.39,48.43,53207.0,41.6966,41.7483,41.6966,41.7311,53207.0
2017-05-05 10:30:00,48.43,48.43,48.39,48.41,44864.0,41.7311,41.7311,41.6966,41.7139,44864.0
2017-05-05 11:00:00,48.41,48.43,48.39,48.4,31725.0,41.7139,41.7311,41.6966,41.7052,31725.0
2017-05-05 11:30:00,48.4,48.42,48.39,48.42,43808.0,41.7052,41.7225,41.6966,41.7225,43808.0
2017-05-05 12:00:00,48.42,48.43,48.38,48.39,25539.0,41.7225,41.7311,41.688,41.6966,25539.0
2017-05-05 12:30:00,48.39,48.41,48.36,48.41,68715.0,41.6966,41.7139,41.6708,41.7139,68715.0
2017-05-05 13:00:00,48.41,48.41,48.38,48.41,46861.0,41.7139,41.7139,41.688,41.7139,46861.0
2017-05-05 13:30:00,48.4,48.43,48.4,48.43,51601.0,41.7052,41.7311,41.7052,41.7311,51601.0
2017-05-05 14:00:00,48.42,48.46,48.41,48.42,100845.0,41.7225,41.7569,41.7139,41.7225,100845.0
2017-05-05 14:30:00,48.43,48.47,48.42,48.44,94638.0,41.7311,41.7656,41.7225,41.7397,94638.0
2017-05-05 15:00:00,48.44,48.48,48.43,48.47,157023.0,41.7397,41.7742,41.7311,41.7656,157023.0
2017-05-05 15:30:00,48.47,48.53,48.46,48.52,133616.0,41.7656,41.8173,41.7569,41.8086,133616.0
2017-05-08 09:30:00,48.51,48.54,48.42,48.43,100403.0,41.8,41.8259,41.7225,41.7311,100403.0
2017-05-08 10:00:00,48.43,48.44,48.38,48.4,105309.0,41.7311,41.7397,41.688,41.7052,105309.0
2017-05-08 10:30:00,48.4,48.4,48.36,48.39,62595.0,41.7052,41.7052,41.6708,41.6966,62595.0
2017-05-08 11:00:00,48.38,48.4,48.36,48.36,58148.0,41.688,41.7052,41.6708,41.6708,58148.0
2017-05-08 11:30:00,48.37,48.42,48.36,48.4,105498.0,41.6794,41.7225,41.6708,41.7052,105498.0
2017-05-08 12:00:00,48.4,48.41,48.37,48.38,46397.0,41.7052,41.7139,41.6794,41.688,46397.0
2017-05-08 12:30:00,48.39,48.42,48.38,48.41,49577.0,41.6966,41.7225,41.688,41.7139,49577.0
2017-05-08 13:00:00,48.41,48.42,48.4,48.41,87929.0,41.7139,41.7225,41.7052,41.7139,87929.0
2017-05-08 13:30:00,48.4,48.42,48.39,48.41,70444.0,41.7052,41.7225,41.6966,41.7139,70444.0
2017-05-08 14:00:00,48.4,48.41,48.37,48.37,86132.0,41.7052,41.7139,41.6794,41.6794,86132.0
2017-05-08 14:30:00,48.37,48.38,48.36,48.37,326422.0,41.6794,41.688,41.6708,41.6794,326422.0
2017-05-08 15:00:00,48.36,48.38,48.35,48.37,101675.0,41.6708,41.688,41.6622,41.6794,101675.0
2017-05-08 15:30:00,48.38,48.38,48.34,48.38,226906.0,41.688,41.688,41.6535,41.688,226906.0
2017-05-09 09:30:00,48.39,48.43,48.33,48.36,78018.0,41.6966,41.7311,41.6449,41.6708,78018.0
2017-05-09 10:00:00,48.35,48.37,48.3,48.34,103050.0,41.6622,41.6794,41.6191,41.6535,103050.0
2017-05-09 10:30:00,48.35,48.36,48.31,48.32,47027.0,41.6622,41.6708,41.6277,41.6363,47027.0
2017-05-09 11:00:00,48.32,48.34,48.3,48.31,45013.0,41.6363,41.6535,41.6191,41.6277,45013.0
2017-05-09 11:30:00,48.32,48.34,48.31,48.32,34213.0,41.6363,41.6535,41.6277,41.6363,34213.0
2017-05-09 12:00:00,48.33,48.34,48.28,48.3,47750.0,41.6449,41.6535,41.6018,41.6191,47750.0
2017-05-09 12:30:00,48.29,48.29,48.25,48.27,182336.0,41.6105,41.6105,41.576,41.5932,182336.0
2017-05-09 13:00:00,48.26,48.28,48.22,48.22,54854.0,41.5846,41.6018,41.5501,41.5501,54854.0
2017-05-09 13:30:00,48.23,48.27,48.22,48.26,118333.0,41.5588,41.5932,41.5501,41.5846,118333.0
2017-05-09 14:00:00,48.26,48.27,48.23,48.24,70314.0,41.5846,41.5932,41.5588,41.5674,70314.0
2017-05-09 14:30:00,48.24,48.25,48.22,48.25,52991.0,41.5674,41.576,41.5501,41.576,52991.0
2017-05-09 15:00:00,48.25,48.25,48.23,48.25,76305.0,41.576,41.576,41.5588,41.576,76305.0
2017-05-09 15:30:00,48.24,48.25,48.16,48.25,223065.0,41.5674,41.576,41.4984,41.576,223065.0
2017-05-10 09:30:00,48.23,48.26,48.18,48.26,83577.0,41.5588,41.5846,41.5157,41.5846,83577.0
2017-05-10 10:00:00,48.25,48.29,48.22,48.22,103288.0,41.576,41.6105,41.5501,41.5501,103288.0
2017-05-10 10:30:00,48.23,48.24,48.2,48.2,658317.0,41.5588,41.5674,41.5329,41.5329,658317.0
2017-05-10 11:00:00,48.21,48.26,48.19,48.25,94806.0,41.5415,41.5846,41.5243,41.576,94806.0
2017-05-10 11:30:00,48.24,48.28,48.24,48.28,73879.0,41.5674,41.6018,41.5674,41.6018,73879.0
2017-05-10 12:00:00,48.28,48.29,48.27,48.29,54114.0,41.6018,41.6105,41.5932,41.6105,54114.0
2017-05-10 12:30:00,48.29,48.3,48.27,48.3,65970.0,41.6105,41.6191,41.5932,41.6191,65970.0
2017-05-10 13:00:00,48.3,48.31,48.28,48.3,81997.0,41.6191,41.6277,41.6018,41.6191,81997.0
2017-05-10 13:30:00,48.3,48.3,48.27,48.28,113920.0,41.6191,41.6191,41.5932,41.6018,113920.0
2017-05-10 14:00:00,48.28,48.3,48.25,48.26,125267.0,41.6018,41.6191,41.576,41.5846,125267.0
2017-05-10 14:30:00,48.26,48.3,48.26,48.29,82114.0,41.5846,41.6191,41.5846,41.6105,82114.0
2017-05-10 15:00:00,48.29,48.31,48.28,48.28,123289.0,41.6105,41.6277,41.6018,41.6018,123289.0
2017-05-10 15:30:00,48.29,48.31,48.26,48.3,220246.0,41.6105,41.6277,41.5846,41.6191,220246.0
2017-05-11 09:30:00,48.21,48.22,48.07,48.1,124263.0,41.5415,41.5501,41.4209,41.4467,124263.0
2017-05-11 10:00:00,48.1,48.14,48.04,48.08,231400.0,41.4467,41.4812,41.395,41.4295,231400.0
2017-05-11 10:30:00,48.08,48.1,48.05,48.1,102726.0,41.4295,41.4467,41.4037,41.4467,102726.0
2017-05-11 11:00:00,48.1,48.13,48.08,48.1,208774.0,41.4467,41.4726,41.4295,41.4467,208774.0
2017-05-11 11:30:00,48.1,48.11,48.06,48.06,70096.0,41.4467,41.4554,41.4123,41.4123,70096.0
2017-05-11 12:00:00,48.07,48.16,48.06,48.14,109546.0,41.4209,41.4984,41.4123,41.4812,109546.0
2017-05-11 12:30:00,48.14,48.15,48.13,48.15,44509.0,41.4812,41.4898,41.4726,41.4898,44509.0
2017-05-11 13:00:00,48.14,48.17,48.14,48.15,51046.0,41.4812,41.5071,41.4812,41.4898,51046.0
2017-05-11 13:30:00,48.15,48.19,48.14,48.17,53859.0,41.4898,41.5243,41.4812,41.5071,53859.0
2017-05-11 14:00:00,48.18,48.23,48.15,48.22,125235.0,41.5157,41.5588,41.4898,41.5501,125235.0
2017-05-11 14:30:00,48.22,48.22,48.19,48.21,109515.0,41.5501,41.5501,41.5243,41.5415,109515.0
2017-05-11 15:00:00,48.21,48.24,48.2,48.21,101789.0,41.5415,41.5674,41.5329,41.5415,101789.0
2017-05-11 15:30:00,48.21,48.26,48.2,48.24,438540.0,41.5415,41.5846,41.5329,41.5674,438540.0
2017-05-12 09:30:00,48.23,48.24,48.19,48.23,86298.0,41.5588,41.5674,41.5243,41.5588,86298.0
2017-05-12 10:00:00,48.23,48.26,48.2,48.21,61303.0,41.5588,41.5846,41.5329,41.5415,61303.0
2017-05-12 10:30:00,48.22,48.23,48.2,48.22,71537.0,41.5501,41.5588,41.5329,41.5501,71537.0
2017-05-12 11:00:00,48.22,48.23,48.21,48.22,59415.0,41.5501,41.5588,41.5415,41.5501,59415.0
2017-05-12 11:30:00,48.22,48.25,48.21,48.21,67777.0,41.5501,41.576,41.5415,41.5415,67777.0
2017-05-12 12:00:00,48.21,48.22,48.19,48.19,67511.0,41.5415,41.5501,41.5243,41.5243,67511.0
2017-05-12 12:30:00,48.2,48.2,48.18,48.18,52980.0,41.5329,41.5329,41.5157,41.5157,52980.0
2017-05-12 13:00:00,48.19,48.2,48.17,48.17,50288.0,41.5243,41.5329,41.5071,41.5071,50288.0
2017-05-12 13:30:00,48.17,48.2,48.17,48.2,42020.0,41.5071,41.5329,41.5071,41.5329,42020.0
2017-05-12 14:00:00,48.2,48.2,48.17,48.18,64701.0,41.5329,41.5329,41.5071,41.5157,64701.0
2017-05-12 14:30:00,48.17,48.2,48.17,48.17,117467.0,41.5071,41.5329,41.5071,41.5071,117467.0
2017-05-12 15:00:00,48.17,48.18,48.15,48.16,116358.0,41.5071,41.5157,41.4898,41.4984,116358.0
2017-05-12 15:30:00,48.15,48.18,48.14,48.17,245361.0,41.4898,41.5157,41.4812,41.5071,245361.0
2017-05-15 09:30:00,48.21,48.34,48.2,48.32,103311.0,41.5415,41.6535,41.5329,41.6363,103311.0
2017-05-15 10:00:00,48.33,48.37,48.32,48.33,157515.0,41.6449,41.6794,41.6363,41.6449,157515.0
2017-05-15 10:30:00,48.34,48.41,48.34,48.4,39371.0,41.6535,41.7139,41.6535,41.7052,39371.0
2017-05-15 11:00:00,48.4,48.41,48.39,48.4,97528.0,41.7052,41.7139,41.6966,41.7052,97528.0
2017-05-15 11:30:00,48.4,48.41,48.38,48.38,95062.0,41.7052,41.7139,41.688,41.688,95062.0
2017-05-15 12:00:00,48.38,48.4,48.37,48.38,273283.0,41.688,41.7052,41.6794,41.688,273283.0
2017-05-15 12:30:00,48.39,48.39,48.36,48.36,21296.0,41.6966,41.6966,41.6708,41.6708,21296.0
2017-05-15 13:00:00,48.37,48.39,48.36,48.39,43777.0,41.6794,41.6966,41.6708,41.6966,43777.0
2017-05-15 13:30:00,48.39,48.4,48.38,48.39,30823.0,41.6966,41.7052,41.688,41.6966,30823.0
2017-05-15 14:00:00,48.39,48.4,48.34,48.35,38244.0,41.6966,41.7052,41.6535,41.6622,38244.0
2017-05-15 14:30:00,48.35,48.37,48.34,48.36,58667.0,41.6622,41.6794,41.6535,41.6708,58667.0
2017-05-15 15:00:00,48.35,48.37,48.34,48.36,84085.0,41.6622,41.6794,41.6535,41.6708,84085.0
2017-05-15 15:30:00,48.37,48.41,48.34,48.38,104019.0,41.6794,41.7139,41.6535,41.688,104019.0
2017-05-16 09:30:00,48.41,48.48,48.35,48.36,295794.0,41.7139,41.7742,41.6622,41.6708,295794.0
2017-05-16 10:00:00,48.35,48.36,48.27,48.27,88433.0,41.6622,41.6708,41.5932,41.5932,88433.0
2017-05-16 10:30:00,48.28,48.29,48.23,48.25,91700.0,41.6018,41.6105,41.5588,41.576,91700.0
2017-05-16 11:00:00,48.26,48.3,48.23,48.29,106547.0,41.5846,41.6191,41.5588,41.6105,106547.0
2017-05-16 11:30:00,48.25,48.3,48.25,48.29,115475.0,41.576,41.6191,41.576,41.6105,115475.0
2017-05-16 12:00:00,48.29,48.31,48.28,48.29,39573.0,41.6105,41.6277,41.6018,41.6105,39573.0
2017-05-16 12:30:00,48.3,48.3,48.27,48.28,52700.0,41.6191,41.6191,41.5932,41.6018,52700.0
2017-05-16 13:00:00,48.28,48.28,48.24,48.24,87743.0,41.6018,41.6018,41.5674,41.5674,87743.0
2017-05-16 13:30:00,48.25,48.26,48.22,48.22,43430.0,41.576,41.5846,41.5501,41.5501,43430.0
2017-05-16 14:00:00,48.22,48.23,48.19,48.19,48468.0,41.5501,41.5588,41.5243,41.5243,48468.0
2017-05-16 14:30:00,48.19,48.21,48.19,48.19,59339.0,41.5243,41.5415,41.5243,41.5243,59339.0
2017-05-16 15:00:00,48.2,48.23,48.18,48.22,87609.0,41.5329,41.5588,41.5157,41.5501,87609.0
2017-05-16 15:30:00,48.23,48.23,48.19,48.19,127524.0,41.5588,41.5588,41.5243,41.5243,127524.0
2017-05-17 09:30:00,47.99,48.13,47.88,48.02,231988.0,41.352,41.4726,41.2572,41.3778,231988.0
2017-05-17 10:00:00,48.01,48.06,47.98,48.01,164743.0,41.3692,41.4123,41.3433,41.3692,164743.0
2017-05-17 10:30:00,48.02,48.07,47.98,47.99,113518.0,41.3778,41.4209,41.3433,41.352,113518.0
2017-05-17 11:00:00,48.0,48.08,47.99,48.06,181536.0,41.3606,41.4295,41.352,41.4123,181536.0
2017-05-17 11:30:00,48.06,48.09,48.02,48.09,47195.0,41.4123,41.4381,41.3778,41.4381,47195.0
2017-05-17 12:00:00,48.09,48.11,48.06,48.09,78453.0,41.4381,41.4554,41.4123,41.4381,78453.0
2017-05-17 12:30:00,48.08,48.12,48.07,48.1,47366.0,41.4295,41.464,41.4209,41.4467,47366.0
2017-05-17 13:00:00,48.09,48.1,48.05,48.08,48010.0,41.4381,41.4467,41.4037,41.4295,48010.0
2017-05-17 13:30:00,48.07,48.1,48.03,48.08,62526.0,41.4209,41.4467,41.3864,41.4295,62526.0
2017-05-17 14:00:00,48.09,48.11,48.06,48.06,90323.0,41.4381,41.4554,41.4123,41.4123,90323.0
2017-05-17 14:30:00,48.07,48.09,48.01,48.06,93401.0,41.4209,41.4381,41.3692,41.4123,93401.0
2017-05-17 15:00:00,48.06,48.08,48.01,48.03,130735.0,41.4123,41.4295,41.3692,41.3864,130735.0
2017-05-17 15:30:00,48.02,48.08,47.9,47.92,300394.0,41.3778,41.4295,41.2744,41.2916,300394.0
2017-05-18 09:30:00,47.93,47.93,47.79,47.87,225626.0,41.3003,41.3003,41.1796,41.2486,225626.0
2017-05-18 10:00:00,47.88,48.01,47.88,48.0,193293.0,41.2572,41.3692,41.2572,41.3606,193293.0
2017-05-18 10:30:00,48.01,48.02,47.96,47.99,99063.0,41.3692,41.3778,41.3261,41.352,99063.0
2017-05-18 11:00:00,48.01,48.04,47.99,48.02,64401.0,41.3692,41.395,41.352,41.3778,64401.0
2017-05-18 11:30:00,48.02,48.04,47.99,47.99,41541.0,41.3778,41.395,41.352,41.352,41541.0
2017-05-18 12:00:00,48.0,48.01,47.95,47.98,37211.0,41.3606,41.3692,41.3175,41.3433,37211.0
2017-05-18 12:30:00,47.98,48.02,47.95,47.98,46935.0,41.3433,41.3778,41.3175,41.3433,46935.0
2017-05-18 13:00:00,47.99,47.99,47.94,47.96,63768.0,41.352,41.352,41.3089,41.3261,63768.0
2017-05-18 13:30:00,47.97,48.06,47.95,48.05,70440.0,41.3347,41.4123,41.3175,41.4037,70440.0
2017-05-18 14:00:00,48.05,48.15,48.04,48.14,80826.0,41.4037,41.4898,41.395,41.4812,80826.0
2017-05-18 14:30:00,48.14,48.19,48.11,48.11,61222.0,41.4812,41.5243,41.4554,41.4554,61222.0
2017-05-18 15:00:00,48.12,48.15,48.07,48.09,105115.0,41.464,41.4898,41.4209,41.4381,105115.0
2017-05-18 15:30:00,48.1,48.13,48.03,48.04,279935.0,41.4467,41.4726,41.3864,41.395,279935.0
2017-05-19 09:30:00,48.08,48.16,48.01,48.13,121043.0,41.4295,41.4984,41.3692,41.4726,121043.0
2017-05-19 10:00:00,48.14,48.18,48.12,48.17,57066.0,41.4812,41.5157,41.464,41.5071,57066.0
2017-05-19 10:30:00,48.16,48.19,48.14,48.18,41773.0,41.4984,41.5243,41.4812,41.5157,41773.0
2017-05-19 11:00:00,48.19,48.21,48.17,48.19,53560.0,41.5243,41.5415,41.5071,41.5243,53560.0
2017-05-19 11:30:00,48.2,48.25,48.17,48.25,35652.0,41.5329,41.576,41.5071,41.576,35652.0
2017-05-19 12:00:00,48.25,48.28,48.25,48.26,177675.0,41.576,41.6018,41.576,41.5846,177675.0
2017-05-19 12:30:00,48.26,48.3,48.26,48.28,78084.0,41.5846,41.6191,41.5846,41.6018,78084.0
2017-05-19 13:00:00,48.28,48.29,48.25,48.26,66342.0,41.6018,41.6105,41.576,41.5846,66342.0
2017-05-19 13:30:00,48.27,48.27,48.24,48.26,37291.0,41.5932,41.5932,41.5674,41.5846,37291.0
2017-05-19 14:00:00,48.25,48.28,48.23,48.27,53550.0,41.576,41.6018,41.5588,41.5932,53550.0
2017-05-19 14:30:00,48.27,48.31,48.26,48.29,39922.0,41.5932,41.6277,41.5846,41.6105,39922.0
2017-05-19 15:00:00,48.29,48.29,48.19,48.21,55368.0,41.6105,41.6105,41.5243,41.5415,55368.0
2017-05-19 15:30:00,48.21,48.24,48.19,48.23,200131.0,41.5415,41.5674,41.5243,41.5588,200131.0
2017-05-22 09:30:00,48.29,48.45,48.24,48.44,81528.0,41.6105,41.7483,41.5674,41.7397,81528.0
2017-05-22 10:00:00,48.44,48.46,48.42,48.46,100096.0,41.7397,41.7569,41.7225,41.7569,100096.0
2017-05-22 10:30:00,48.46,48.47,48.43,48.46,51677.0,41.7569,41.7656,41.7311,41.7569,51677.0
2017-05-22 11:00:00,48.45,48.51,48.44,48.5,72266.0,41.7483,41.8,41.7397,41.7914,72266.0
2017-05-22 11:30:00,48.5,48.51,48.48,48.49,26597.0,41.7914,41.8,41.7742,41.7828,26597.0
2017-05-22 12:00:00,48.5,48.54,48.49,48.52,68916.0,41.7914,41.8259,41.7828,41.8086,68916.0
2017-05-22 12:30:00,48.52,48.54,48.51,48.53,37754.0,41.8086,41.8259,41.8,41.8173,37754.0
2017-05-22 13:00:00,48.53,48.54,48.52,48.53,46492.0,41.8173,41.8259,41.8086,41.8173,46492.0
2017-05-22 13:30:00,48.54,48.55,48.52,48.54,47693.0,41.8259,41.8345,41.8086,41.8259,47693.0
2017-05-22 14:00:00,48.53,48.55,48.52,48.54,61189.0,41.8173,41.8345,41.8086,41.8259,61189.0
2017-05-22 14:30:00,48.54,48.55,48.51,48.52,89438.0,41.8259,41.8345,41.8,41.8086,89438.0
2017-05-22 15:00:00,48.53,48.54,48.51,48.54,56222.0,41.8173,41.8259,41.8,41.8259,56222.0
2017-05-22 15:30:00,48.53,48.59,48.52,48.53,150932.0,41.8173,41.869,41.8086,41.8173,150932.0
2017-05-23 09:30:00,48.56,48.6,48.55,48.59,132046.0,41.8431,41.8776,41.8345,41.869,132046.0
2017-05-23 10:00:00,48.59,48.65,48.57,48.64,81557.0,41.869,41.9207,41.8517,41.9121,81557.0
2017-05-23 10:30:00,48.65,48.65,48.62,48.63,74272.0,41.9207,41.9207,41.8948,41.9034,74272.0
2017-05-23 11:00:00,48.64,48.65,48.62,48.64,79602.0,41.9121,41.9207,41.8948,41.9121,79602.0
2017-05-23 11:30:00,48.64,48.66,48.63,48.66,67947.0,41.9121,41.9293,41.9034,41.9293,67947.0
2017-05-23 12:00:00,48.65,48.69,48.64,48.65,68317.0,41.9207,41.9551,41.9121,41.9207,68317.0
2017-05-23 12:30:00,48.65,48.65,48.63,48.64,38611.0,41.9207,41.9207,41.9034,41.9121,38611.0
2017-05-23 13:00:00,48.63,48.66,48.63,48.66,56454.0,41.9034,41.9293,41.9034,41.9293,56454.0
2017-05-23 13:30:00,48.66,48.66,48.63,48.64,56248.0,41.9293,41.9293,41.9034,41.9121,56248.0
2017-05-23 14:00:00,48.64,48.65,48.6,48.61,112381.0,41.9121,41.9207,41.8776,41.8862,112381.0
2017-05-23 14:30:00,48.61,48.61,48.59,48.61,86851.0,41.8862,41.8862,41.869,41.8862,86851.0
2017-05-23 15:00:00,48.61,48.62,48.58,48.59,135696.0,41.8862,41.8948,41.8604,41.869,135696.0
2017-05-23 15:30:00,48.59,48.6,48.57,48.59,118960.0,41.869,41.8776,41.8517,41.869,118960.0
2017-05-24 09:30:00,48.65,48.67,48.62,48.66,57072.0,41.9207,41.9379,41.8948,41.9293,57072.0
2017-05-24 10:00:00,48.66,48.68,48.65,48.68,30635.0,41.9293,41.9465,41.9207,41.9465,30635.0
2017-05-24 10:30:00,48.69,48.7,48.66,48.69,35238.0,41.9551,41.9638,41.9293,41.9551,35238.0
2017-05-24 11:00:00,48.68,48.71,48.67,48.7,71829.0,41.9465,41.9724,41.9379,41.9638,71829.0
2017-05-24 11:30:00,48.71,48.76,48.7,48.74,48176.0,41.9724,42.0155,41.9638,41.9982,48176.0
2017-05-24 12:00:00,48.75,48.75,48.72,48.73,44642.0,42.0068,42.0068,41.981,41.9896,44642.0
2017-05-24 12:30:00,48.74,48.76,48.73,48.76,34446.0,41.9982,42.0155,41.9896,42.0155,34446.0
2017-05-24 13:00:00,48.76,48.77,48.73,48.74,135289.0,42.0155,42.0241,41.9896,41.9982,135289.0
2017-05-24 13:30:00,48.73,48.76,48.73,48.75,102620.0,41.9896,42.0155,41.9896,42.0068,102620.0
2017-05-24 14:00:00,48.76,48.83,48.74,48.81,70996.0,42.0155,42.0758,41.9982,42.0585,70996.0
2017-05-24 14:30:00,48.81,48.82,48.79,48.8,42096.0,42.0585,42.0672,42.0413,42.0499,42096.0
2017-05-24 15:00:00,48.8,48.81,48.78,48.8,66835.0,42.0499,42.0585,42.0327,42.0499,66835.0
2017-05-24 15:30:00,48.81,48.85,48.8,48.82,166711.0,42.0585,42.093,42.0499,42.0672,166711.0
2017-05-25 09:30:00,48.92,48.97,48.88,48.93,115561.0,42.1533,42.1964,42.1189,42.1619,115561.0
2017-05-25 10:00:00,48.94,49.01,48.93,49.0,85270.0,42.1706,42.2309,42.1619,42.2223,85270.0
2017-05-25 10:30:00,49.0,49.08,49.0,49.08,76901.0,42.2223,42.2912,42.2223,42.2912,76901.0
2017-05-25 11:00:00,49.08,49.13,49.06,49.12,110790.0,42.2912,42.3343,42.274,42.3257,110790.0
2017-05-25 11:30:00,49.13,49.14,49.1,49.12,43323.0,42.3343,42.3429,42.3084,42.3257,43323.0
2017-05-25 12:00:00,49.11,49.14,49.09,49.12,164370.0,42.317,42.3429,42.2998,42.3257,164370.0
2017-05-25 12:30:00,49.12,49.17,49.11,49.17,161714.0,42.3257,42.3687,42.317,42.3687,161714.0
2017-05-25 13:00:00,49.17,49.17,49.14,49.15,127739.0,42.3687,42.3687,42.3429,42.3515,127739.0
2017-05-25 13:30:00,49.14,49.18,49.13,49.18,54205.0,42.3429,42.3774,42.3343,42.3774,54205.0
2017-05-25 14:00:00,49.17,49.18,49.16,49.17,45467.0,42.3687,42.3774,42.3601,42.3687,45467.0
2017-05-25 14:30:00,49.17,49.21,49.16,49.2,78370.0,42.3687,42.4032,42.3601,42.3946,78370.0
2017-05-25 15:00:00,49.19,49.2,49.17,49.18,59236.0,42.386,42.3946,42.3687,42.3774,59236.0
2017-05-25 15:30:00,49.17,49.22,49.15,49.16,141531.0,42.3687,42.4118,42.3515,42.3601,141531.0
2017-05-26 09:30:00,49.16,49.18,49.11,49.15,39431.0,42.3601,42.3774,42.317,42.3515,39431.0
2017-05-26 10:00:00,49.15,49.18,49.14,49.14,53493.0,42.3515,42.3774,42.3429,42.3429,53493.0
2017-05-26 10:30:00,49.15,49.19,49.14,49.16,51689.0,42.3515,42.386,42.3429,42.3601,51689.0
2017-05-26 11:00:00,49.17,49.18,49.14,49.16,84907.0,42.3687,42.3774,42.3429,42.3601,84907.0
2017-05-26 11:30:00,49.16,49.16,49.13,49.15,85858.0,42.3601,42.3601,42.3343,42.3515,85858.0
2017-05-26 12:00:00,49.15,49.16,49.14,49.15,65656.0,42.3515,42.3601,42.3429,42.3515,65656.0
2017-05-26 12:30:00,49.16,49.18,49.15,49.17,33020.0,42.3601,42.3774,42.3515,42.3687,33020.0
2017-05-26 13:00:00,49.17,49.17,49.15,49.16,49721.0,42.3687,42.3687,42.3515,42.3601,49721.0
2017-05-26 13:30:00,49.16,49.16,49.12,49.12,63928.0,42.3601,42.3601,42.3257,42.3257,63928.0
2017-05-26 14:00:00,49.12,49.14,49.12,49.14,75686.0,42.3257,42.3429,42.3257,42.3429,75686.0
2017-05-26 14:30:00,49.14,49.16,49.13,49.16,39300.0,42.3429,42.3601,42.3343,42.3601,39300.0
2017-05-26 15:00:00,49.15,49.16,49.14,49.15,44067.0,42.3515,42.3601,42.3429,42.3515,44067.0
2017-05-26 15:30:00,49.14,49.17,49.13,49.17,162335.0,42.3429,42.3687,42.3343,42.3687,162335.0
2017-05-30 09:30:00,49.11,49.14,49.07,49.09,92449.0,42.317,42.3429,42.2826,42.2998,92449.0
2017-05-30 10:00:00,49.09,49.12,49.07,49.1,104420.0,42.2998,42.3257,42.2826,42.3084,104420.0
2017-05-30 10:30:00,49.1,49.15,49.1,49.12,40991.0,42.3084,42.3515,42.3084,42.3257,40991.0
2017-05-30 11:00:00,49.11,49.14,49.11,49.12,212653.0,42.317,42.3429,42.317,42.3257,212653.0
2017-05-30 11:30:00,49.13,49.16,49.12,49.15,227912.0,42.3343,42.3601,42.3257,42.3515,227912.0
2017-05-30 12:00:00,49.14,49.18,49.14,49.18,43094.0,42.3429,42.3774,42.3429,42.3774,43094.0
2017-05-30 12:30:00,49.18,49.19,49.17,49.19,33308.0,42.3774,42.386,42.3687,42.386,33308.0
2017-05-30 13:00:00,49.19,49.2,49.18,49.18,46998.0,42.386,42.3946,42.3774,42.3774,46998.0
2017-05-30 13:30:00,49.18,49.19,49.17,49.17,20124.0,42.3774,42.386,42.3687,42.3687,20124.0
2017-05-30 14:00:00,49.17,49.2,49.17,49.2,50990.0,42.3687,42.3946,42.3687,42.3946,50990.0
2017-05-30 14:30:00,49.2,49.21,49.18,49.19,194630.0,42.3946,42.4032,42.3774,42.386,194630.0
2017-05-30 15:00:00,49.2,49.21,49.19,49.19,83154.0,42.3946,42.4032,42.386,42.386,83154.0
2017-05-30 15:30:00,49.2,49.23,49.19,49.2,150378.0,42.3946,42.4204,42.386,42.3946,150378.0
2017-05-31 09:30:00,49.25,49.37,49.25,49.28,72254.0,42.4377,42.5411,42.4377,42.4635,72254.0
2017-05-31 10:00:00,49.27,49.3,49.25,49.28,86727.0,42.4549,42.4808,42.4377,42.4635,86727.0
2017-05-31 10:30:00,49.28,49.37,49.27,49.34,135286.0,42.4635,42.5411,42.4549,42.5152,135286.0
2017-05-31 11:00:00,49.34,49.36,49.29,49.3,42925.0,42.5152,42.5325,42.4721,42.4808,42925.0
2017-05-31 11:30:00,49.3,49.32,49.27,49.3,91676.0,42.4808,42.498,42.4549,42.4808,91676.0
2017-05-31 12:00:00,49.3,49.32,49.3,49.3,28897.0,42.4808,42.498,42.4808,42.4808,28897.0
2017-05-31 12:30:00,49.29,49.31,49.28,49.29,44359.0,42.4721,42.4894,42.4635,42.4721,44359.0
2017-05-31 13:00:00,49.29,49.35,49.28,49.3,42519.0,42.4721,42.5238,42.4635,42.4808,42519.0
2017-05-31 13:30:00,49.3,49.31,49.28,49.3,72494.0,42.4808,42.4894,42.4635,42.4808,72494.0
2017-05-31 14:00:00,49.29,49.31,49.27,49.31,58586.0,42.4721,42.4894,42.4549,42.4894,58586.0
2017-05-31 14:30:00,49.31,49.38,49.3,49.37,56122.0,42.4894,42.5497,42.4808,42.5411,56122.0
2017-05-31 15:00:00,49.37,49.39,49.34,49.38,285624.0,42.5411,42.5583,42.5152,42.5497,285624.0
2017-05-31 15:30:00,49.38,49.4,49.37,49.38,162791.0,42.5497,42.5669,42.5411,42.5497,162791.0
2017-06-01 09:30:00,49.41,49.47,49.38,49.44,80046.0,42.5755,42.6272,42.5497,42.6014,80046.0
2017-06-01 10:00:00,49.43,49.45,49.37,49.38,65024.0,42.5928,42.61,42.5411,42.5497,65024.0
2017-06-01 10:30:00,49.37,49.41,49.37,49.39,40204.0,42.5411,42.5755,42.5411,42.5583,40204.0
2017-06-01 11:00:00,49.39,49.41,49.37,49.4,57834.0,42.5583,42.5755,42.5411,42.5669,57834.0
2017-06-01 11:30:00,49.41,49.47,49.4,49.46,243628.0,42.5755,42.6272,42.5669,42.6186,243628.0
2017-06-01 12:00:00,49.46,49.49,49.46,49.47,775222.0,42.6186,42.6445,42.6186,42.6272,775222.0
2017-06-01 12:30:00,49.47,49.53,49.47,49.52,37982.0,42.6272,42.6789,42.6272,42.6703,37982.0
2017-06-01 13:00:00,49.53,49.57,49.53,49.56,53828.0,42.6789,42.7134,42.6789,42.7048,53828.0
2017-06-01 13:30:00,49.57,49.57,49.54,49.55,64606.0,42.7134,42.7134,42.6876,42.6962,64606.0
2017-06-01 14:00:00,49.56,49.61,49.55,49.61,120132.0,42.7048,42.7479,42.6962,42.7479,120132.0
2017-06-01 14:30:00,49.61,49.61,49.56,49.58,79128.0,42.7479,42.7479,42.7048,42.722,79128.0
2017-06-01 15:00:00,49.58,49.63,49.58,49.61,77141.0,42.722,42.7651,42.722,42.7479,77141.0
2017-06-01 15:30:00,49.61,49.72,49.6,49.72,134314.0,42.7479,42.8427,42.7393,42.8427,134314.0
2017-06-02 09:30:00,49.77,49.82,49.69,49.72,79164.0,42.8857,42.9288,42.8168,42.8427,79164.0
2017-06-02 10:00:00,49.72,49.79,49.71,49.79,56644.0,42.8427,42.903,42.834,42.903,56644.0
2017-06-02 10:30:00,49.79,49.82,49.76,49.8,63294.0,42.903,42.9288,42.8771,42.9116,63294.0
2017-06-02 11:00:00,49.81,49.82,49.77,49.79,131019.0,42.9202,42.9288,42.8857,42.903,131019.0
2017-06-02 11:30:00,49.8,49.83,49.79,49.81,60053.0,42.9116,42.9374,42.903,42.9202,60053.0
2017-06-02 12:00:00,49.82,49.82,49.77,49.81,80193.0,42.9288,42.9288,42.8857,42.9202,80193.0
2017-06-02 12:30:00,49.81,49.81,49.79,49.8,89898.0,42.9202,42.9202,42.903,42.9116,89898.0
2017-06-02 13:00:00,49.8,49.81,49.77,49.8,31016.0,42.9116,42.9202,42.8857,42.9116,31016.0
2017-06-02 13:30:00,49.8,49.84,49.79,49.82,24053.0,42.9116,42.9461,42.903,42.9288,24053.0
2017-06-02 14:00:00,49.83,49.83,49.79,49.79,175136.0,42.9374,42.9374,42.903,42.903,175136.0
2017-06-02 14:30:00,49.79,49.82,49.79,49.82,181309.0,42.903,42.9288,42.903,42.9288,181309.0
2017-06-02 15:00:00,49.82,49.88,49.81,49.88,241437.0,42.9288,42.9805,42.9202,42.9805,241437.0
2017-06-02 15:30:00,49.88,49.91,49.83,49.85,325877.0,42.9805,43.0064,42.9374,42.9547,325877.0
2017-06-05 09:30:00,49.83,49.87,49.76,49.8,51730.0,42.9374,42.9719,42.8771,42.9116,51730.0
2017-06-05 10:00:00,49.81,49.83,49.79,49.8,65995.0,42.9202,42.9374,42.903,42.9116,65995.0
2017-06-05 10:30:00,49.8,49.81,49.78,49.79,56451.0,42.9116,42.9202,42.8944,42.903,56451.0
2017-06-05 11:00:00,49.8,49.8,49.74,49.75,31528.0,42.9116,42.9116,42.8599,42.8685,31528.0
2017-06-05 11:30:00,49.75,49.79,49.74,49.79,39609.0,42.8685,42.903,42.8599,42.903,39609.0
2017-06-05 12:00:00,49.79,49.81,49.78,49.78,54482.0,42.903,42.9202,42.8944,42.8944,54482.0
2017-06-05 12:30:00,49.79,49.79,49.74,49.75,32459.0,42.903,42.903,42.8599,42.8685,32459.0
2017-06-05 13:00:00,49.74,49.79,49.74,49.77,33361.0,42.8599,42.903,42.8599,42.8857,33361.0
2017-06-05 13:30:00,49.78,49.78,49.75,49.77,62319.0,42.8944,42.8944,42.8685,42.8857,62319.0
2017-06-05 14:00:00,49.77,49.78,49.75,49.76,44971.0,42.8857,42.8944,42.8685,42.8771,44971.0
2017-06-05 14:30:00,49.76,49.78,49.75,49.76,44504.0,42.8771,42.8944,42.8685,42.8771,44504.0
2017-06-05 15:00:00,49.77,49.8,49.76,49.79,69847.0,42.8857,42.9116,42.8771,42.903,69847.0
2017-06-05 15:30:00,49.79,49.81,49.75,49.76,160542.0,42.903,42.9202,42.8685,42.8771,160542.0
2017-06-06 09:30:00,49.68,49.75,49.64,49.75,96257.0,42.8082,42.8685,42.7737,42.8685,96257.0
2017-06-06 10:00:00,49.74,49.74,49.69,49.7,54707.0,42.8599,42.8599,42.8168,42.8254,54707.0
2017-06-06 10:30:00,49.7,49.72,49.69,49.72,62141.0,42.8254,42.8427,42.8168,42.8427,62141.0
2017-06-06 11:00:00,49.72,49.73,49.7,49.71,107066.0,42.8427,42.8513,42.8254,42.834,107066.0
2017-06-06 11:30:00,49.71,49.76,49.7,49.76,78152.0,42.834,42.8771,42.8254,42.8771,78152.0
2017-06-06 12:00:00,49.75,49.76,49.71,49.71,98982.0,42.8685,42.8771,42.834,42.834,98982.0
2017-06-06 12:30:00,49.72,49.72,49.69,49.71,88325.0,42.8427,42.8427,42.8168,42.834,88325.0
2017-06-06 13:00:00,49.71,49.71,49.65,49.66,112488.0,42.834,42.834,42.7823,42.791,112488.0
2017-06-06 13:30:00,49.66,49.68,49.65,49.67,97167.0,42.791,42.8082,42.7823,42.7996,97167.0
2017-06-06 14:00:00,49.66,49.68,49.66,49.66,61175.0,42.791,42.8082,42.791,42.791,61175.0
2017-06-06 14:30:00,49.67,49.71,49.66,49.7,65413.0,42.7996,42.834,42.791,42.8254,65413.0
2017-06-06 15:00:00,49.7,49.7,49.66,49.67,242854.0,42.8254,42.8254,42.791,42.7996,242854.0
2017-06-06 15:30:00,49.66,49.66,49.6,49.62,403573.0,42.791,42.791,42.7393,42.7565,403573.0
2017-06-07 09:30:00,49.65,49.71,49.64,49.67,84167.0,42.7823,42.834,42.7737,42.7996,84167.0
2017-06-07 10:00:00,49.68,49.69,49.63,49.63,30332.0,42.8082,42.8168,42.7651,42.7651,30332.0
2017-06-07 10:30:00,49.62,49.66,49.61,49.65,58874.0,42.7565,42.791,42.7479,42.7823,58874.0
2017-06-07 11:00:00,49.65,49.69,49.64,49.65,34597.0,42.7823,42.8168,42.7737,42.7823,34597.0
2017-06-07 11:30:00,49.65,49.69,49.64,49.69,63205.0,42.7823,42.8168,42.7737,42.8168,63205.0
2017-06-07 12:00:00,49.69,49.69,49.64,49.67,18116.0,42.8168,42.8168,42.7737,42.7996,18116.0
2017-06-07 12:30:00,49.66,49.68,49.6,49.64,50749.0,42.791,42.8082,42.7393,42.7737,50749.0
2017-06-07 13:00:00,49.64,49.68,49.64,49.67,20565.0,42.7737,42.8082,42.7737,42.7996,20565.0
2017-06-07 13:30:00,49.68,49.72,49.66,49.7,35236.0,42.8082,42.8427,42.791,42.8254,35236.0
2017-06-07 14:00:00,49.71,49.75,49.69,49.74,58182.0,42.834,42.8685,42.8168,42.8599,58182.0
2017-06-07 14:30:00,49.73,49.75,49.72,49.73,71413.0,42.8513,42.8685,42.8427,42.8513,71413.0
2017-06-07 15:00:00,49.73,49.74,49.7,49.72,74153.0,42.8513,42.8599,42.8254,42.8427,74153.0
2017-06-07 15:30:00,49.73,49.77,49.71,49.73,275709.0,42.8513,42.8857,42.834,42.8513,275709.0
2017-06-08 09:30:00,49.72,49.72,49.46,49.49,124559.0,42.8427,42.8427,42.6186,42.6445,124559.0
2017-06-08 10:00:00,49.5,49.53,49.41,49.43,67913.0,42.6531,42.6789,42.5755,42.5928,67913.0
2017-06-08 10:30:00,49.44,49.5,49.43,49.46,105599.0,42.6014,42.6531,42.5928,42.6186,105599.0
2017-06-08 11:00:00,49.47,49.53,49.45,49.45,46048.0,42.6272,42.6789,42.61,42.61,46048.0
2017-06-08 11:30:00,49.45,49.49,49.43,49.49,65342.0,42.61,42.6445,42.5928,42.6445,65342.0
2017-06-08 12:00:00,49.49,49.55,49.48,49.52,116918.0,42.6445,42.6962,42.6359,42.6703,116918.0
2017-06-08 12:30:00,49.52,49.53,49.47,49.49,53509.0,42.6703,42.6789,42.6272,42.6445,53509.0
2017-06-08 13:00:00,49.49,49.49,49.38,49.39,41691.0,42.6445,42.6445,42.5497,42.5583,41691.0
2017-06-08 13:30:00,49.39,49.45,49.38,49.45,106183.0,42.5583,42.61,42.5497,42.61,106183.0
2017-06-08 14:00:00,49.45,49.45,49.36,49.38,77371.0,42.61,42.61,42.5325,42.5497,77371.0
2017-06-08 14:30:00,49.37,49.4,49.32,49.34,69849.0,42.5411,42.5669,42.498,42.5152,69849.0
2017-06-08 15:00:00,49.33,49.43,49.33,49.42,68283.0,42.5066,42.5928,42.5066,42.5842,68283.0
2017-06-08 15:30:00,49.42,49.49,49.4,49.47,132481.0,42.5842,42.6445,42.5669,42.6272,132481.0
2017-06-09 09:30:00,49.46,49.49,49.38,49.46,154650.0,42.6186,42.6445,42.5497,42.6186,154650.0
2017-06-09 10:00:00,49.47,49.57,49.46,49.56,73335.0,42.6272,42.7134,42.6186,42.7048,73335.0
2017-06-09 10:30:00,49.56,49.57,49.53,49.54,114356.0,42.7048,42.7134,42.6789,42.6876,114356.0
2017-06-09 11:00:00,49.53,49.56,49.52,49.56,115350.0,42.6789,42.7048,42.6703,42.7048,115350.0
2017-06-09 11:30:00,49.57,49.58,49.51,49.51,83657.0,42.7134,42.722,42.6617,42.6617,83657.0
2017-06-09 12:00:00,49.52,49.55,49.49,49.51,107596.0,42.6703,42.6962,42.6445,42.6617,107596.0
2017-06-09 12:30:00,49.51,49.51,49.45,49.48,29866.0,42.6617,42.6617,42.61,42.6359,29866.0
2017-06-09 13:00:00,49.48,49.49,49.41,49.45,219096.0,42.6359,42.6445,42.5755,42.61,219096.0
2017-06-09 13:30:00,49.45,49.46,49.39,49.4,105946.0,42.61,42.6186,42.5583,42.5669,105946.0
2017-06-09 14:00:00,49.39,49.46,49.39,49.41,198248.0,42.5583,42.6186,42.5583,42.5755,198248.0
2017-06-09 14:30:00,49.41,49.42,49.24,49.3,240809.0,42.5755,42.5842,42.4291,42.4808,240809.0
2017-06-09 15:00:00,49.3,49.39,49.3,49.39,142512.0,42.4808,42.5583,42.4808,42.5583,142512.0
2017-06-09 15:30:00,49.39,49.45,49.3,49.44,323046.0,42.5583,42.61,42.4808,42.6014,323046.0
2017-06-12 09:30:00,49.41,49.44,49.33,49.34,665687.0,42.5755,42.6014,42.5066,42.5152,665687.0
2017-06-12 10:00:00,49.34,49.34,49.25,49.26,470503.0,42.5152,42.5152,42.4377,42.4463,470503.0
2017-06-12 10:30:00,49.26,49.3,49.24,49.29,542622.0,42.4463,42.4808,42.4291,42.4721,542622.0
2017-06-12 11:00:00,49.29,49.34,49.29,49.32,364050.0,42.4721,42.5152,42.4721,42.498,364050.0
2017-06-12 11:30:00,49.32,49.38,49.31,49.36,414835.0,42.498,42.5497,42.4894,42.5325,414835.0
2017-06-12 12:00:00,49.36,49.37,49.31,49.33,407395.0,42.5325,42.5411,42.4894,42.5066,407395.0
2017-06-12 12:30:00,49.33,49.35,49.3,49.3,373589.0,42.5066,42.5238,42.4808,42.4808,373589.0
2017-06-12 13:00:00,49.3,49.35,49.3,49.34,295726.0,42.4808,42.5238,42.4808,42.5152,295726.0
2017-06-12 13:30:00,49.34,49.35,49.29,49.29,320586.0,42.5152,42.5238,42.4721,42.4721,320586.0
2017-06-12 14:00:00,49.29,49.34,49.29,49.31,49073.0,42.4721,42.5152,42.4721,42.4894,49073.0
2017-06-12 14:30:00,49.32,49.37,49.31,49.35,100896.0,42.498,42.5411,42.4894,42.5238,100896.0
2017-06-12 15:00:00,49.35,49.38,49.33,49.35,68799.0,42.5238,42.5497,42.5066,42.5238,68799.0
2017-06-12 15:30:00,49.35,49.43,49.35,49.43,160525.0,42.5238,42.5928,42.5238,42.5928,160525.0
2017-06-13 09:30:00,49.44,49.51,49.42,49.48,133231.0,42.6014,42.6617,42.5842,42.6359,133231.0
2017-06-13 10:00:00,49.5,49.52,49.46,49.51,51462.0,42.6531,42.6703,42.6186,42.6617,51462.0
2017-06-13 10:30:00,49.52,49.53,49.47,49.48,63326.0,42.6703,42.6789,42.6272,42.6359,63326.0
2017-06-13 11:00:00,49.47,49.54,49.46,49.53,54804.0,42.6272,42.6876,42.6186,42.6789,54804.0
2017-06-13 11:30:00,49.53,49.55,49.51,49.54,49373.0,42.6789,42.6962,42.6617,42.6876,49373.0
2017-06-13 12:00:00,49.53,49.55,49.52,49.53,25806.0,42.6789,42.6962,42.6703,42.6789,25806.0
2017-06-13 12:30:00,49.52,49.57,49.52,49.57,43375.0,42.6703,42.7134,42.6703,42.7134,43375.0
2017-06-13 13:00:00,49.56,49.6,49.56,49.6,38235.0,42.7048,42.7393,42.7048,42.7393,38235.0
2017-06-13 13:30:00,49.6,49.61,49.57,49.6,27562.0,42.7393,42.7479,42.7134,42.7393,27562.0
2017-06-13 14:00:00,49.61,49.64,49.59,49.6,86872.0,42.7479,42.7737,42.7306,42.7393,86872.0
2017-06-13 14:30:00,49.6,49.61,49.57,49.58,108362.0,42.7393,42.7479,42.7134,42.722,108362.0
2017-06-13 15:00:00,49.58,49.61,49.56,49.61,51915.0,42.722,42.7479,42.7048,42.7479,51915.0
2017-06-13 15:30:00,49.61,49.62,49.56,49.61,189819.0,42.7479,42.7565,42.7048,42.7479,189819.0
2017-06-14 09:30:00,49.73,49.81,49.64,49.79,152041.0,42.8513,42.9202,42.7737,42.903,152041.0
2017-06-14 10:00:00,49.78,49.78,49.7,49.71,44033.0,42.8944,42.8944,42.8254,42.834,44033.0
2017-06-14 10:30:00,49.71,49.78,49.7,49.74,55463.0,42.834,42.8944,42.8254,42.8599,55463.0
2017-06-14 11:00:00,49.73,49.79,49.73,49.78,56076.0,42.8513,42.903,42.8513,42.8944,56076.0
2017-06-14 11:30:00,49.78,49.78,49.74,49.78,27558.0,42.8944,42.8944,42.8599,42.8944,27558.0
2017-06-14 12:00:00,49.79,49.81,49.78,49.8,44264.0,42.903,42.9202,42.8944,42.9116,44264.0
2017-06-14 12:30:00,49.79,49.81,49.78,49.79,20298.0,42.903,42.9202,42.8944,42.903,20298.0
2017-06-14 13:00:00,49.79,49.81,49.77,49.78,23783.0,42.903,42.9202,42.8857,42.8944,23783.0
2017-06-14 13:30:00,49.77,49.8,49.76,49.8,133339.0,42.8857,42.9116,42.8771,42.9116,133339.0
2017-06-14 14:00:00,49.8,49.82,49.72,49.75,230688.0,42.9116,42.9288,42.8427,42.8685,230688.0
2017-06-14 14:30:00,49.75,49.76,49.63,49.66,259837.0,42.8685,42.8771,42.7651,42.791,259837.0
2017-06-14 15:00:00,49.66,49.66,49.56,49.64,274071.0,42.791,42.791,42.7048,42.7737,274071.0
2017-06-14 15:30:00,49.63,49.73,49.61,49.71,280282.0,42.7651,42.8513,42.7479,42.834,280282.0
2017-06-15 09:30:00,49.51,49.54,49.45,49.49,100657.0,42.6617,42.6876,42.61,42.6445,100657.0
2017-06-15 10:00:00,49.5,49.55,49.47,49.51,82700.0,42.6531,42.6962,42.6272,42.6617,82700.0
2017-06-15 10:30:00,49.5,49.59,49.49,49.59,259222.0,42.6531,42.7306,42.6445,42.7306,259222.0
2017-06-15 11:00:00,49.59,49.67,49.57,49.66,74599.0,42.7306,42.7996,42.7134,42.791,74599.0
2017-06-15 11:30:00,49.68,49.68,49.61,49.61,73458.0,42.8082,42.8082,42.7479,42.7479,73458.0
2017-06-15 12:00:00,49.61,49.64,49.6,49.62,61984.0,42.7479,42.7737,42.7393,42.7565,61984.0
2017-06-15 12:30:00,49.63,49.68,49.62,49.67,57906.0,42.7651,42.8082,42.7565,42.7996,57906.0
2017-06-15 13:00:00,49.68,49.71,49.67,49.68,42011.0,42.8082,42.834,42.7996,42.8082,42011.0
2017-06-15 13:30:00,49.69,49.7,49.67,49.69,43219.0,42.8168,42.8254,42.7996,42.8168,43219.0
2017-06-15 14:00:00,49.68,49.76,49.67,49.73,116686.0,42.8082,42.8771,42.7996,42.8513,116686.0
2017-06-15 14:30:00,49.73,49.78,49.73,49.77,112547.0,42.8513,42.8944,42.8513,42.8857,112547.0
2017-06-15 15:00:00,49.76,49.8,49.76,49.77,93016.0,42.8771,42.9116,42.8771,42.8857,93016.0
2017-06-15 15:30:00,49.78,49.78,49.72,49.78,236064.0,42.8944,42.8944,42.8427,42.8944,236064.0
2017-06-16 09:30:00,49.81,49.82,49.65,49.69,327242.0,42.9202,42.9288,42.7823,42.8168,327242.0
2017-06-16 10:00:00,49.68,49.69,49.63,49.66,33892.0,42.8082,42.8168,42.7651,42.791,33892.0
2017-06-16 10:30:00,49.65,49.65,49.59,49.62,60798.0,42.7823,42.7823,42.7306,42.7565,60798.0
2017-06-16 11:00:00,49.63,49.67,49.6,49.64,42573.0,42.7651,42.7996,42.7393,42.7737,42573.0
2017-06-16 11:30:00,49.64,49.72,49.64,49.71,44309.0,42.7737,42.8427,42.7737,42.834,44309.0
2017-06-16 12:00:00,49.71,49.75,49.71,49.75,36489.0,42.834,42.8685,42.834,42.8685,36489.0
2017-06-16 12:30:00,49.75,49.76,49.73,49.73,40970.0,42.8685,42.8771,42.8513,42.8513,40970.0
2017-06-16 13:00:00,49.74,49.75,49.72,49.74,49713.0,42.8599,42.8685,42.8427,42.8599,49713.0
2017-06-16 13:30:00,49.75,49.78,49.73,49.76,42986.0,42.8685,42.8944,42.8513,42.8771,42986.0
2017-06-16 14:00:00,49.77,49.78,49.75,49.76,38458.0,42.8857,42.8944,42.8685,42.8771,38458.0
2017-06-16 14:30:00,49.75,49.79,49.74,49.79,100589.0,42.8685,42.903,42.8599,42.903,100589.0
2017-06-16 15:00:00,49.79,49.8,49.74,49.77,171736.0,42.903,42.9116,42.8599,42.8857,171736.0
2017-06-16 15:30:00,49.76,49.82,49.75,49.82,112608.0,42.8771,42.9288,42.8685,42.9288,112608.0
2017-06-19 09:30:00,49.91,49.93,49.84,49.93,116091.0,43.0064,43.0236,42.9461,43.0236,116091.0
2017-06-19 10:00:00,49.94,50.0,49.93,49.97,118363.0,43.0322,43.0839,43.0236,43.0581,118363.0
2017-06-19 10:30:00,49.98,50.0,49.94,49.94,172689.0,43.0667,43.0839,43.0322,43.0322,172689.0
2017-06-19 11:00:00,49.93,49.98,49.93,49.97,101102.0,43.0236,43.0667,43.0236,43.0581,101102.0
2017-06-19 11:30:00,49.98,50.0,49.97,50.0,121655.0,43.0667,43.0839,43.0581,43.0839,121655.0
2017-06-19 12:00:00,50.0,50.01,49.99,50.01,35931.0,43.0839,43.0926,43.0753,43.0926,35931.0
2017-06-19 12:30:00,50.0,50.01,49.98,49.99,53343.0,43.0839,43.0926,43.0667,43.0753,53343.0
2017-06-19 13:00:00,49.99,49.99,49.97,49.97,153098.0,43.0753,43.0753,43.0581,43.0581,153098.0
2017-06-19 13:30:00,49.97,49.99,49.94,49.95,174213.0,43.0581,43.0753,43.0322,43.0409,174213.0
2017-06-19 14:00:00,49.94,49.97,49.93,49.96,70507.0,43.0322,43.0581,43.0236,43.0495,70507.0
2017-06-19 14:30:00,49.97,49.98,49.93,49.94,740978.0,43.0581,43.0667,43.0236,43.0322,740978.0
2017-06-19 15:00:00,49.94,49.99,49.93,49.97,616028.0,43.0322,43.0753,43.0236,43.0581,616028.0
2017-06-19 15:30:00,49.98,50.02,49.97,50.02,535769.0,43.0667,43.1012,43.0581,43.1012,535769.0
2017-06-20 09:30:00,49.99,50.03,49.9,49.98,74852.0,43.0753,43.1098,42.9978,43.0667,74852.0
2017-06-20 10:00:00,49.98,49.98,49.94,49.97,55504.0,43.0667,43.0667,43.0322,43.0581,55504.0
2017-06-20 10:30:00,49.96,49.98,49.95,49.97,38665.0,43.0495,43.0667,43.0409,43.0581,38665.0
2017-06-20 11:00:00,49.97,49.97,49.92,49.93,44616.0,43.0581,43.0581,43.015,43.0236,44616.0
2017-06-20 11:30:00,49.93,49.95,49.92,49.93,38031.0,43.0236,43.0409,43.015,43.0236,38031.0
2017-06-20 12:00:00,49.93,49.93,49.87,49.87,50033.0,43.0236,43.0236,42.9719,42.9719,50033.0
2017-06-20 12:30:00,49.87,49.94,49.87,49.94,44602.0,42.9719,43.0322,42.9719,43.0322,44602.0
2017-06-20 13:00:00,49.94,49.95,49.92,49.94,41885.0,43.0322,43.0409,43.015,43.0322,41885.0
2017-06-20 13:30:00,49.93,49.94,49.91,49.92,44595.0,43.0236,43.0322,43.0064,43.015,44595.0
2017-06-20 14:00:00,49.91,49.93,49.85,49.86,75698.0,43.0064,43.0236,42.9547,42.9633,75698.0
2017-06-20 14:30:00,49.86,49.88,49.85,49.88,96401.0,42.9633,42.9805,42.9547,42.9805,96401.0
2017-06-20 15:00:00,49.88,49.9,49.86,49.89,39850.0,42.9805,42.9978,42.9633,42.9891,39850.0
2017-06-20 15:30:00,49.89,49.89,49.82,49.84,146658.0,42.9891,42.9891,42.9288,42.9461,146658.0
2017-06-21 09:30:00,49.89,49.94,49.84,49.85,67368.0,42.9891,43.0322,42.9461,42.9547,67368.0
2017-06-21 10:00:00,49.87,49.89,49.82,49.83,119118.0,42.9719,42.9891,42.9288,42.9374,119118.0
2017-06-21 10:30:00,49.83,49.87,49.8,49.83,166934.0,42.9374,42.9719,42.9116,42.9374,166934.0
2017-06-21 11:00:00,49.83,49.83,49.74,49.76,65178.0,42.9374,42.9374,42.8599,42.8771,65178.0
2017-06-21 11:30:00,49.76,49.8,49.74,49.78,33088.0,42.8771,42.9116,42.8599,42.8944,33088.0
2017-06-21 12:00:00,49.78,49.79,49.76,49.78,67798.0,42.8944,42.903,42.8771,42.8944,67798.0
2017-06-21 12:30:00,49.78,49.8,49.74,49.75,41200.0,42.8944,42.9116,42.8599,42.8685,41200.0
2017-06-21 13:00:00,49.75,49.78,49.74,49.75,62962.0,42.8685,42.8944,42.8599,42.8685,62962.0
2017-06-21 13:30:00,49.75,49.76,49.68,49.7,45469.0,42.8685,42.8771,42.8082,42.8254,45469.0
2017-06-21 14:00:00,49.69,49.73,49.69,49.7,78260.0,42.8168,42.8513,42.8168,42.8254,78260.0
2017-06-21 14:30:00,49.7,49.78,49.7,49.77,118491.0,42.8254,42.8944,42.8254,42.8857,118491.0
2017-06-21 15:00:00,49.76,49.78,49.73,49.75,74767.0,42.8771,42.8944,42.8513,42.8685,74767.0
2017-06-21 15:30:00,49.75,49.78,49.71,49.77,138580.0,42.8685,42.8944,42.834,42.8857,138580.0
2017-06-22 09:30:00,49.76,49.78,49.69,49.7,91644.0,42.8771,42.8944,42.8168,42.8254,91644.0
2017-06-22 10:00:00,49.69,49.71,49.67,49.68,25775.0,42.8168,42.834,42.7996,42.8082,25775.0
2017-06-22 10:30:00,49.69,49.77,49.68,49.76,41848.0,42.8168,42.8857,42.8082,42.8771,41848.0
2017-06-22 11:00:00,49.76,49.83,49.76,49.82,43019.0,42.8771,42.9374,42.8771,42.9288,43019.0
2017-06-22 11:30:00,49.82,49.84,49.81,49.84,26794.0,42.9288,42.9461,42.9202,42.9461,26794.0
2017-06-22 12:00:00,49.84,49.84,49.78,49.8,50293.0,42.9461,42.9461,42.8944,42.9116,50293.0
2017-06-22 12:30:00,49.81,49.84,49.8,49.82,63345.0,42.9202,42.9461,42.9116,42.9288,63345.0
2017-06-22 13:00:00,49.82,49.85,49.81,49.82,36936.0,42.9288,42.9547,42.9202,42.9288,36936.0
2017-06-22 13:30:00,49.81,49.82,49.79,49.8,22367.0,42.9202,42.9288,42.903,42.9116,22367.0
2017-06-22 14:00:00,49.8,49.81,49.76,49.78,83194.0,42.9116,42.9202,42.8771,42.8944,83194.0
2017-06-22 14:30:00,49.77,49.78,49.75,49.78,27922.0,42.8857,42.8944,42.8685,42.8944,27922.0
2017-06-22 15:00:00,49.78,49.81,49.77,49.79,68418.0,42.8944,42.9202,42.8857,42.903,68418.0
2017-06-22 15:30:00,49.78,49.79,49.68,49.69,182151.0,42.8944,42.903,42.8082,42.8168,182151.0
2017-06-23 09:30:00,49.71,49.81,49.67,49.71,47976.0,42.834,42.9202,42.7996,42.834,47976.0
2017-06-23 10:00:00,49.7,49.74,49.69,49.73,58040.0,42.8254,42.8599,42.8168,42.8513,58040.0
2017-06-23 10:30:00,49.74,49.8,49.73,49.78,96290.0,42.8599,42.9116,42.8513,42.8944,96290.0
2017-06-23 11:00:00,49.77,49.81,49.76,49.79,56260.0,42.8857,42.9202,42.8771,42.903,56260.0
2017-06-23 11:30:00,49.8,49.8,49.77,49.78,51593.0,42.9116,42.9116,42.8857,42.8944,51593.0
2017-06-23 12:00:00,49.78,49.79,49.76,49.79,34462.0,42.8944,42.903,42.8771,42.903,34462.0
2017-06-23 12:30:00,49.79,49.81,49.78,49.78,364532.0,42.903,42.9202,42.8944,42.8944,364532.0
2017-06-23 13:00:00,49.78,49.8,49.78,49.8,15182.0,42.8944,42.9116,42.8944,42.9116,15182.0
2017-06-23 13:30:00,49.8,49.82,49.79,49.81,98091.0,42.9116,42.9288,42.903,42.9202,98091.0
2017-06-23 14:00:00,49.81,49.81,49.76,49.77,41771.0,42.9202,42.9202,42.8771,42.8857,41771.0
2017-06-23 14:30:00,49.76,49.77,49.74,49.75,76680.0,42.8771,42.8857,42.8599,42.8685,76680.0
2017-06-23 15:00:00,49.75,49.75,49.66,49.66,63354.0,42.8685,42.8685,42.791,42.791,63354.0
2017-06-23 15:30:00,49.67,49.75,49.66,49.73,117930.0,42.7996,42.8685,42.791,42.8513,117930.0
2017-06-26 09:30:00,49.83,49.86,49.81,49.86,136346.0,42.9374,42.9633,42.9202,42.9633,136346.0
2017-06-26 10:00:00,49.86,49.88,49.83,49.86,41277.0,42.9633,42.9805,42.9374,42.9633,41277.0
2017-06-26 10:30:00,49.86,49.87,49.76,49.82,37819.0,42.9633,42.9719,42.8771,42.9288,37819.0
2017-06-26 11:00:00,49.82,49.85,49.79,49.84,75360.0,42.9288,42.9547,42.903,42.9461,75360.0
2017-06-26 11:30:00,49.83,49.84,49.8,49.83,33102.0,42.9374,42.9461,42.9116,42.9374,33102.0
2017-06-26 12:00:00,49.83,49.85,49.79,49.81,16406.0,42.9374,42.9547,42.903,42.9202,16406.0
2017-06-26 12:30:00,49.8,49.83,49.8,49.81,17961.0,42.9116,42.9374,42.9116,42.9202,17961.0
2017-06-26 13:00:00,49.82,49.83,49.78,49.82,21463.0,42.9288,42.9374,42.8944,42.9288,21463.0
2017-06-26 13:30:00,49.81,49.82,49.79,49.81,27972.0,42.9202,42.9288,42.903,42.9202,27972.0
2017-06-26 14:00:00,49.81,49.81,49.77,49.79,26581.0,42.9202,42.9202,42.8857,42.903,26581.0
2017-06-26 14:30:00,49.78,49.82,49.78,49.8,57079.0,42.8944,42.9288,42.8944,42.9116,57079.0
2017-06-26 15:00:00,49.81,49.83,49.78,49.8,53493.0,42.9202,42.9374,42.8944,42.9116,53493.0
2017-06-26 15:30:00,49.8,49.81,49.75,49.76,149776.0,42.9116,42.9202,42.8685,42.8771,149776.0
2017-06-27 09:30:00,49.45,49.45,49.33,49.37,175054.0,42.8342,42.8342,42.7303,42.7649,175054.0
2017-06-27 10:00:00,49.36,49.4,49.33,49.36,62948.0,42.7562,42.7909,42.7303,42.7562,62948.0
2017-06-27 10:30:00,49.36,49.44,49.36,49.42,50303.0,42.7562,42.8255,42.7562,42.8082,50303.0
2017-06-27 11:00:00,49.43,49.44,49.39,49.4,67090.0,42.8169,42.8255,42.7822,42.7909,67090.0
2017-06-27 11:30:00,49.39,49.43,49.38,49.39,39572.0,42.7822,42.8169,42.7736,42.7822,39572.0
2017-06-27 12:00:00,49.39,49.4,49.36,49.37,82070.0,42.7822,42.7909,42.7562,42.7649,82070.0
2017-06-27 12:30:00,49.36,49.37,49.3,49.32,299858.0,42.7562,42.7649,42.7043,42.7216,299858.0
2017-06-27 13:00:00,49.32,49.32,49.27,49.28,131207.0,42.7216,42.7216,42.6783,42.687,131207.0
2017-06-27 13:30:00,49.27,49.29,49.15,49.19,216721.0,42.6783,42.6956,42.5743,42.609,216721.0
2017-06-27 14:00:00,49.2,49.26,49.16,49.25,127543.0,42.6177,42.6696,42.583,42.661,127543.0
2017-06-27 14:30:00,49.25,49.26,49.23,49.23,98967.0,42.661,42.6696,42.6436,42.6436,98967.0
2017-06-27 15:00:00,49.23,49.24,49.2,49.21,100086.0,42.6436,42.6523,42.6177,42.6263,100086.0
2017-06-27 15:30:00,49.21,49.22,49.1,49.11,171847.0,42.6263,42.635,42.531,42.5397,171847.0
2017-06-28 09:30:00,49.25,49.33,49.21,49.23,100983.0,42.661,42.7303,42.6263,42.6436,100983.0
2017-06-28 10:00:00,49.23,49.32,49.22,49.29,48143.0,42.6436,42.7216,42.635,42.6956,48143.0
2017-06-28 10:30:00,49.3,49.38,49.29,49.36,56343.0,42.7043,42.7736,42.6956,42.7562,56343.0
2017-06-28 11:00:00,49.35,49.37,49.33,49.36,57612.0,42.7476,42.7649,42.7303,42.7562,57612.0
2017-06-28 11:30:00,49.35,49.41,49.34,49.41,57487.0,42.7476,42.7996,42.7389,42.7996,57487.0
2017-06-28 12:00:00,49.41,49.41,49.33,49.33,62714.0,42.7996,42.7996,42.7303,42.7303,62714.0
2017-06-28 12:30:00,49.34,49.35,49.33,49.33,36421.0,42.7389,42.7476,42.7303,42.7303,36421.0
2017-06-28 13:00:00,49.34,49.37,49.34,49.36,42044.0,42.7389,42.7649,42.7389,42.7562,42044.0
2017-06-28 13:30:00,49.35,49.37,49.34,49.35,51539.0,42.7476,42.7649,42.7389,42.7476,51539.0
2017-06-28 14:00:00,49.35,49.36,49.31,49.32,29034.0,42.7476,42.7562,42.7129,42.7216,29034.0
2017-06-28 14:30:00,49.33,49.34,49.31,49.33,83692.0,42.7303,42.7389,42.7129,42.7303,83692.0
2017-06-28 15:00:00,49.33,49.36,49.31,49.36,159513.0,42.7303,42.7562,42.7129,42.7562,159513.0
2017-06-28 15:30:00,49.36,49.37,49.29,49.31,102413.0,42.7562,42.7649,42.6956,42.7129,102413.0
2017-06-29 09:30:00,49.24,49.26,48.99,49.06,322124.0,42.6523,42.6696,42.4357,42.4964,322124.0
2017-06-29 10:00:00,49.05,49.08,48.93,48.99,66771.0,42.4877,42.5137,42.3838,42.4357,66771.0
2017-06-29 10:30:00,48.98,49.06,48.96,49.01,269350.0,42.4271,42.4964,42.4098,42.4531,269350.0
2017-06-29 11:00:00,49.01,49.01,48.9,48.91,603017.0,42.4531,42.4531,42.3578,42.3665,603017.0
2017-06-29 11:30:00,48.9,48.94,48.83,48.85,177912.0,42.3578,42.3924,42.2972,42.3145,177912.0
2017-06-29 12:00:00,48.85,48.89,48.81,48.84,152660.0,42.3145,42.3491,42.2798,42.3058,152660.0
2017-06-29 12:30:00,48.85,48.89,48.78,48.8,242827.0,42.3145,42.3491,42.2538,42.2712,242827.0
2017-06-29 13:00:00,48.79,48.82,48.59,48.61,141792.0,42.2625,42.2885,42.0893,42.1066,141792.0
2017-06-29 13:30:00,48.61,48.76,48.61,48.74,156957.0,42.1066,42.2365,42.1066,42.2192,156957.0
2017-06-29 14:00:00,48.73,48.82,48.7,48.81,68131.0,42.2105,42.2885,42.1845,42.2798,68131.0
2017-06-29 14:30:00,48.82,48.85,48.79,48.84,109205.0,42.2885,42.3145,42.2625,42.3058,109205.0
2017-06-29 15:00:00,48.82,48.88,48.8,48.82,77811.0,42.2885,42.3405,42.2712,42.2885,77811.0
2017-06-29 15:30:00,48.82,48.9,48.79,48.8,153379.0,42.2885,42.3578,42.2625,42.2712,153379.0
2017-06-30 09:30:00,48.95,49.04,48.86,48.98,222390.0,42.4011,42.4791,42.3231,42.4271,222390.0
2017-06-30 10:00:00,48.97,48.98,48.91,48.94,63165.0,42.4184,42.4271,42.3665,42.3924,63165.0
2017-06-30 10:30:00,48.95,48.95,48.9,48.94,82627.0,42.4011,42.4011,42.3578,42.3924,82627.0
2017-06-30 11:00:00,48.95,48.96,48.89,48.9,40535.0,42.4011,42.4098,42.3491,42.3578,40535.0
2017-06-30 11:30:00,48.89,48.96,48.87,48.94,33215.0,42.3491,42.4098,42.3318,42.3924,33215.0
2017-06-30 12:00:00,48.94,48.98,48.93,48.96,38739.0,42.3924,42.4271,42.3838,42.4098,38739.0
2017-06-30 12:30:00,48.95,48.97,48.93,48.95,39690.0,42.4011,42.4184,42.3838,42.4011,39690.0
2017-06-30 13:00:00,48.96,48.97,48.95,48.97,38860.0,42.4098,42.4184,42.4011,42.4184,38860.0
2017-06-30 13:30:00,48.96,48.98,48.95,48.98,137445.0,42.4098,42.4271,42.4011,42.4271,137445.0
2017-06-30 14:00:00,48.97,49.02,48.96,49.01,46840.0,42.4184,42.4617,42.4098,42.4531,46840.0
2017-06-30 14:30:00,49.0,49.03,48.99,49.02,39981.0,42.4444,42.4704,42.4357,42.4617,39981.0
2017-06-30 15:00:00,49.02,49.03,48.99,49.02,51841.0,42.4617,42.4704,42.4357,42.4617,51841.0
2017-06-30 15:30:00,49.02,49.08,48.92,48.92,187353.0,42.4617,42.5137,42.3751,42.3751,187353.0
2017-07-03 09:30:00,49.06,49.1,49.02,49.08,120230.0,42.4964,42.531,42.4617,42.5137,120230.0
2017-07-03 10:00:00,49.09,49.14,49.05,49.07,102185.0,42.5224,42.5657,42.4877,42.505,102185.0
2017-07-03 10:30:00,49.06,49.1,49.04,49.1,58161.0,42.4964,42.531,42.4791,42.531,58161.0
2017-07-03 11:00:00,49.09,49.15,49.08,49.09,82547.0,42.5224,42.5743,42.5137,42.5224,82547.0
2017-07-03 11:30:00,49.1,49.11,49.07,49.11,51339.0,42.531,42.5397,42.505,42.5397,51339.0
2017-07-03 12:00:00,49.1,49.1,48.98,49.02,161930.0,42.531,42.531,42.4271,42.4617,161930.0
2017-07-03 12:30:00,49.03,49.03,48.93,48.93,76093.0,42.4704,42.4704,42.3838,42.3838,76093.0
2017-07-05 09:30:00,49.0,49.0,48.88,48.93,250536.0,42.4444,42.4444,42.3405,42.3838,250536.0
2017-07-05 10:00:00,48.93,48.96,48.88,48.92,86594.0,42.3838,42.4098,42.3405,42.3751,86594.0
2017-07-05 10:30:00,48.91,48.96,48.9,48.94,116995.0,42.3665,42.4098,42.3578,42.3924,116995.0
2017-07-05 11:00:00,48.94,48.99,48.93,48.98,36313.0,42.3924,42.4357,42.3838,42.4271,36313.0
2017-07-05 11:30:00,48.98,48.98,48.92,48.93,74455.0,42.4271,42.4271,42.3751,42.3838,74455.0
2017-07-05 12:00:00,48.93,48.96,48.92,48.95,40109.0,42.3838,42.4098,42.3751,42.4011,40109.0
2017-07-05 12:30:00,48.95,48.97,48.94,48.95,49851.0,42.4011,42.4184,42.3924,42.4011,49851.0
2017-07-05 13:00:00,48.95,48.98,48.94,48.97,63705.0,42.4011,42.4271,42.3924,42.4184,63705.0
2017-07-05 13:30:00,48.97,48.97,48.93,48.95,95114.0,42.4184,42.4184,42.3838,42.4011,95114.0
2017-07-05 14:00:00,48.95,48.98,48.89,48.98,219003.0,42.4011,42.4271,42.3491,42.4271,219003.0
2017-07-05 14:30:00,48.97,48.99,48.93,48.94,625701.0,42.4184,42.4357,42.3838,42.3924,625701.0
2017-07-05 15:00:00,48.94,48.98,48.91,48.98,347993.0,42.3924,42.4271,42.3665,42.4271,347993.0
2017-07-05 15:30:00,48.97,49.01,48.96,48.98,330686.0,42.4184,42.4531,42.4098,42.4271,330686.0
2017-07-06 09:30:00,48.83,48.83,48.68,48.7,121905.0,42.2972,42.2972,42.1672,42.1845,121905.0
2017-07-06 10:00:00,48.69,48.71,48.61,48.63,73408.0,42.1759,42.1932,42.1066,42.1239,73408.0
2017-07-06 10:30:00,48.64,48.7,48.62,48.68,62207.0,42.1326,42.1845,42.1153,42.1672,62207.0
2017-07-06 11:00:00,48.68,48.69,48.65,48.68,93168.0,42.1672,42.1759,42.1412,42.1672,93168.0
2017-07-06 11:30:00,48.68,48.71,48.66,48.69,167917.0,42.1672,42.1932,42.1499,42.1759,167917.0
2017-07-06 12:00:00,48.7,48.71,48.63,48.63,220419.0,42.1845,42.1932,42.1239,42.1239,220419.0
2017-07-06 12:30:00,48.63,48.68,48.63,48.68,222229.0,42.1239,42.1672,42.1239,42.1672,222229.0
2017-07-06 13:00:00,48.68,48.72,48.67,48.71,287053.0,42.1672,42.2019,42.1586,42.1932,287053.0
2017-07-06 13:30:00,48.71,48.71,48.64,48.67,53364.0,42.1932,42.1932,42.1326,42.1586,53364.0
2017-07-06 14:00:00,48.67,48.67,48.61,48.65,76234.0,42.1586,42.1586,42.1066,42.1412,76234.0
2017-07-06 14:30:00,48.65,48.65,48.61,48.64,46590.0,42.1412,42.1412,42.1066,42.1326,46590.0
2017-07-06 15:00:00,48.64,48.65,48.56,48.57,287474.0,42.1326,42.1412,42.0633,42.0719,287474.0
2017-07-06 15:30:00,48.57,48.6,48.54,48.57,1054468.0,42.0719,42.0979,42.046,42.0719,1054468.0
2017-07-07 09:30:00,48.68,48.75,48.64,48.75,67714.0,42.1672,42.2279,42.1326,42.2279,67714.0
2017-07-07 10:00:00,48.74,48.76,48.7,48.75,58824.0,42.2192,42.2365,42.1845,42.2279,58824.0
2017-07-07 10:30:00,48.75,48.81,48.75,48.77,44276.0,42.2279,42.2798,42.2279,42.2452,44276.0
2017-07-07 11:00:00,48.76,48.83,48.75,48.82,38675.0,42.2365,42.2972,42.2279,42.2885,38675.0
2017-07-07 11:30:00,48.82,48.86,48.82,48.85,44895.0,42.2885,42.3231,42.2885,42.3145,44895.0
2017-07-07 12:00:00,48.85,48.89,48.83,48.87,74302.0,42.3145,42.3491,42.2972,42.3318,74302.0
2017-07-07 12:30:00,48.88,48.9,48.86,48.89,36251.0,42.3405,42.3578,42.3231,42.3491,36251.0
2017-07-07 13:00:00,48.88,48.9,48.85,48.86,43460.0,42.3405,42.3578,42.3145,42.3231,43460.0
2017-07-07 13:30:00,48.86,48.87,48.83,48.84,35671.0,42.3231,42.3318,42.2972,42.3058,35671.0
2017-07-07 14:00:00,48.84,48.87,48.83,48.85,54800.0,42.3058,42.3318,42.2972,42.3145,54800.0
2017-07-07 14:30:00,48.85,48.86,48.83,48.84,78218.0,42.3145,42.3231,42.2972,42.3058,78218.0
2017-07-07 15:00:00,48.84,48.87,48.83,48.86,107155.0,42.3058,42.3318,42.2972,42.3231,107155.0
2017-07-07 15:30:00,48.86,48.88,48.83,48.84,138025.0,42.3231,42.3405,42.2972,42.3058,138025.0
2017-07-10 09:30:00,48.84,48.84,48.77,48.78,143751.0,42.3058,42.3058,42.2452,42.2538,143751.0
2017-07-10 10:00:00,48.78,48.86,48.77,48.85,92103.0,42.2538,42.3231,42.2452,42.3145,92103.0
2017-07-10 10:30:00,48.85,48.88,48.83,48.87,60354.0,42.3145,42.3405,42.2972,42.3318,60354.0
2017-07-10 11:00:00,48.88,48.89,48.86,48.86,37167.0,42.3405,42.3491,42.3231,42.3231,37167.0
2017-07-10 11:30:00,48.87,48.89,48.86,48.88,24074.0,42.3318,42.3491,42.3231,42.3405,24074.0
2017-07-10 12:00:00,48.89,48.9,48.86,48.87,362935.0,42.3491,42.3578,42.3231,42.3318,362935.0
2017-07-10 12:30:00,48.88,48.88,48.85,48.86,64483.0,42.3405,42.3405,42.3145,42.3231,64483.0
2017-07-10 13:00:00,48.86,48.87,48.85,48.86,31149.0,42.3231,42.3318,42.3145,42.3231,31149.0
2017-07-10 13:30:00,48.86,48.86,48.82,48.83,114557.0,42.3231,42.3231,42.2885,42.2972,114557.0
2017-07-10 14:00:00,48.82,48.83,48.79,48.79,62025.0,42.2885,42.2972,42.2625,42.2625,62025.0
2017-07-10 14:30:00,48.79,48.8,48.76,48.8,70851.0,42.2625,42.2712,42.2365,42.2712,70851.0
2017-07-10 15:00:00,48.8,48.82,48.78,48.79,94540.0,42.2712,42.2885,42.2538,42.2625,94540.0
2017-07-10 15:30:00,48.8,48.83,48.75,48.76,138234.0,42.2712,42.2972,42.2279,42.2365,138234.0
2017-07-11 09:30:00,48.75,48.77,48.68,48.73,74391.0,42.2279,42.2452,42.1672,42.2105,74391.0
2017-07-11 10:00:00,48.72,48.74,48.69,48.71,78419.0,42.2019,42.2192,42.1759,42.1932,78419.0
2017-07-11 10:30:00,48.72,48.73,48.69,48.7,61789.0,42.2019,42.2105,42.1759,42.1845,61789.0
2017-07-11 11:00:00,48.7,48.7,48.48,48.54,65320.0,42.1845,42.1845,41.994,42.046,65320.0
2017-07-11 11:30:00,48.54,48.63,48.54,48.6,70857.0,42.046,42.1239,42.046,42.0979,70857.0
2017-07-11 12:00:00,48.61,48.62,48.56,48.59,89544.0,42.1066,42.1153,42.0633,42.0893,89544.0
2017-07-11 12:30:00,48.59,48.66,48.57,48.63,35148.0,42.0893,42.1499,42.0719,42.1239,35148.0
2017-07-11 13:00:00,48.64,48.64,48.6,48.61,70229.0,42.1326,42.1326,42.0979,42.1066,70229.0
2017-07-11 13:30:00,48.61,48.7,48.6,48.69,97339.0,42.1066,42.1845,42.0979,42.1759,97339.0
2017-07-11 14:00:00,48.69,48.72,48.67,48.68,30803.0,42.1759,42.2019,42.1586,42.1672,30803.0
2017-07-11 14:30:00,48.69,48.69,48.67,48.69,49790.0,42.1759,42.1759,42.1586,42.1759,49790.0
2017-07-11 15:00:00,48.68,48.73,48.67,48.72,73410.0,42.1672,42.2105,42.1586,42.2019,73410.0
2017-07-11 15:30:00,48.72,48.77,48.67,48.68,218895.0,42.2019,42.2452,42.1586,42.1672,218895.0
2017-07-12 09:30:00,48.89,49.09,48.89,49.06,141433.0,42.3491,42.5224,42.3491,42.4964,141433.0
2017-07-12 10:00:00,49.07,49.07,49.02,49.04,56680.0,42.505,42.505,42.4617,42.4791,56680.0
2017-07-12 10:30:00,49.06,49.07,49.03,49.04,34692.0,42.4964,42.505,42.4704,42.4791,34692.0
2017-07-12 11:00:00,49.04,49.06,49.02,49.04,49913.0,42.4791,42.4964,42.4617,42.4791,49913.0
2017-07-12 11:30:00,49.04,49.05,49.02,49.04,37221.0,42.4791,42.4877,42.4617,42.4791,37221.0
2017-07-12 12:00:00,49.04,49.07,48.99,49.02,25964.0,42.4791,42.505,42.4357,42.4617,25964.0
2017-07-12 12:30:00,49.02,49.03,49.0,49.02,83562.0,42.4617,42.4704,42.4444,42.4617,83562.0
2017-07-12 13:00:00,49.02,49.03,49.0,49.02,24305.0,42.4617,42.4704,42.4444,42.4617,24305.0
2017-07-12 13:30:00,49.02,49.07,49.02,49.07,27314.0,42.4617,42.505,42.4617,42.505,27314.0
2017-07-12 14:00:00,49.07,49.09,49.04,49.07,56223.0,42.505,42.5224,42.4791,42.505,56223.0
2017-07-12 14:30:00,49.08,49.08,49.05,49.05,101644.0,42.5137,42.5137,42.4877,42.4877,101644.0
2017-07-12 15:00:00,49.06,49.09,49.04,49.05,138158.0,42.4964,42.5224,42.4791,42.4877,138158.0
2017-07-12 15:30:00,49.05,49.07,49.01,49.02,313224.0,42.4877,42.505,42.4531,42.4617,313224.0
2017-07-13 09:30:00,49.03,49.09,49.0,49.01,89957.0,42.4704,42.5224,42.4444,42.4531,89957.0
2017-07-13 10:00:00,49.01,49.02,48.9,48.92,53633.0,42.4531,42.4617,42.3578,42.3751,53633.0
2017-07-13 10:30:00,48.91,48.93,48.89,48.92,69657.0,42.3665,42.3838,42.3491,42.3751,69657.0
2017-07-13 11:00:00,48.91,48.97,48.91,48.96,57139.0,42.3665,42.4184,42.3665,42.4098,57139.0
2017-07-13 11:30:00,48.96,49.02,48.96,49.01,73377.0,42.4098,42.4617,42.4098,42.4531,73377.0
2017-07-13 12:00:00,49.01,49.03,48.99,49.02,56168.0,42.4531,42.4704,42.4357,42.4617,56168.0
2017-07-13 12:30:00,49.02,49.02,48.99,49.0,58143.0,42.4617,42.4617,42.4357,42.4444,58143.0
2017-07-13 13:00:00,49.0,49.02,48.99,49.0,59046.0,42.4444,42.4617,42.4357,42.4444,59046.0
2017-07-13 13:30:00,49.0,49.01,48.98,49.0,529211.0,42.4444,42.4531,42.4271,42.4444,529211.0
2017-07-13 14:00:00,49.0,49.0,48.96,48.99,49022.0,42.4444,42.4444,42.4098,42.4357,49022.0
2017-07-13 14:30:00,48.98,49.0,48.98,48.99,47778.0,42.4271,42.4444,42.4271,42.4357,47778.0
2017-07-13 15:00:00,48.99,48.99,48.96,48.96,84531.0,42.4357,42.4357,42.4098,42.4098,84531.0
2017-07-13 15:30:00,48.97,48.99,48.95,48.97,175641.0,42.4184,42.4357,42.4011,42.4184,175641.0
2017-07-14 09:30:00,49.07,49.14,49.07,49.12,122155.0,42.505,42.5657,42.505,42.5484,122155.0
2017-07-14 10:00:00,49.11,49.16,49.11,49.16,156331.0,42.5397,42.583,42.5397,42.583,156331.0
2017-07-14 10:30:00,49.16,49.17,49.14,49.15,57133.0,42.583,42.5917,42.5657,42.5743,57133.0
2017-07-14 11:00:00,49.15,49.16,49.13,49.15,115565.0,42.5743,42.583,42.557,42.5743,115565.0
2017-07-14 11:30:00,49.16,49.18,49.14,49.17,46105.0,42.583,42.6003,42.5657,42.5917,46105.0
2017-07-14 12:00:00,49.17,49.19,49.16,49.18,149791.0,42.5917,42.609,42.583,42.6003,149791.0
2017-07-14 12:30:00,49.18,49.23,49.17,49.22,101212.0,42.6003,42.6436,42.5917,42.635,101212.0
2017-07-14 13:00:00,49.22,49.25,49.21,49.24,34451.0,42.635,42.661,42.6263,42.6523,34451.0
2017-07-14 13:30:00,49.24,49.25,49.21,49.25,50057.0,42.6523,42.661,42.6263,42.661,50057.0
2017-07-14 14:00:00,49.25,49.29,49.25,49.28,79717.0,42.661,42.6956,42.661,42.687,79717.0
2017-07-14 14:30:00,49.27,49.29,49.25,49.26,59830.0,42.6783,42.6956,42.661,42.6696,59830.0
2017-07-14 15:00:00,49.26,49.3,49.25,49.3,154614.0,42.6696,42.7043,42.661,42.7043,154614.0
2017-07-14 15:30:00,49.29,49.32,49.22,49.24,146869.0,42.6956,42.7216,42.635,42.6523,146869.0
2017-07-17 09:30:00,49.24,49.24,49.18,49.2,315079.0,42.6523,42.6523,42.6003,42.6177,315079.0
2017-07-17 10:00:00,49.2,49.29,49.19,49.27,156910.0,42.6177,42.6956,42.609,42.6783,156910.0
2017-07-17 10:30:00,49.28,49.29,49.25,49.28,66636.0,42.687,42.6956,42.661,42.687,66636.0
2017-07-17 11:00:00,49.29,49.3,49.25,49.27,79175.0,42.6956,42.7043,42.661,42.6783,79175.0
2017-07-17 11:30:00,49.28,49.28,49.23,49.26,23977.0,42.687,42.687,42.6436,42.6696,23977.0
2017-07-17 12:00:00,49.26,49.29,49.25,49.26,33529.0,42.6696,42.6956,42.661,42.6696,33529.0
2017-07-17 12:30:00,49.26,49.28,49.26,49.27,19783.0,42.6696,42.687,42.6696,42.6783,19783.0
2017-07-17 13:00:00,49.28,49.3,49.27,49.27,24286.0,42.687,42.7043,42.6783,42.6783,24286.0
2017-07-17 13:30:00,49.27,49.29,49.27,49.28,36204.0,42.6783,42.6956,42.6783,42.687,36204.0
2017-07-17 14:00:00,49.29,49.29,49.26,49.28,31420.0,42.6956,42.6956,42.6696,42.687,31420.0
2017-07-17 14:30:00,49.29,49.29,49.26,49.27,52769.0,42.6956,42.6956,42.6696,42.6783,52769.0
2017-07-17 15:00:00,49.27,49.28,49.24,49.25,66638.0,42.6783,42.687,42.6523,42.661,66638.0
2017-07-17 15:30:00,49.24,49.28,49.24,49.28,97160.0,42.6523,42.687,42.6523,42.687,97160.0
2017-07-18 09:30:00,49.22,49.22,49.12,49.17,44253.0,42.635,42.635,42.5484,42.5917,44253.0
2017-07-18 10:00:00,49.17,49.21,49.14,49.17,65864.0,42.5917,42.6263,42.5657,42.5917,65864.0
2017-07-18 10:30:00,49.18,49.2,49.12,49.19,71114.0,42.6003,42.6177,42.5484,42.609,71114.0
2017-07-18 11:00:00,49.19,49.24,49.17,49.22,75542.0,42.609,42.6523,42.5917,42.635,75542.0
2017-07-18 11:30:00,49.22,49.26,49.22,49.26,39317.0,42.635,42.6696,42.635,42.6696,39317.0
2017-07-18 12:00:00,49.26,49.26,49.22,49.24,62243.0,42.6696,42.6696,42.635,42.6523,62243.0
2017-07-18 12:30:00,49.24,49.25,49.21,49.21,19743.0,42.6523,42.661,42.6263,42.6263,19743.0
2017-07-18 13:00:00,49.21,49.23,49.19,49.2,24796.0,42.6263,42.6436,42.609,42.6177,24796.0
2017-07-18 13:30:00,49.21,49.23,49.2,49.23,40542.0,42.6263,42.6436,42.6177,42.6436,40542.0
2017-07-18 14:00:00,49.22,49.23,49.19,49.19,69361.0,42.635,42.6436,42.609,42.609,69361.0
2017-07-18 14:30:00,49.2,49.23,49.19,49.22,48231.0,42.6177,42.6436,42.609,42.635,48231.0
2017-07-18 15:00:00,49.21,49.24,49.21,49.24,50744.0,42.6263,42.6523,42.6263,42.6523,50744.0
2017-07-18 15:30:00,49.24,49.26,49.23,49.25,100418.0,42.6523,42.6696,42.6436,42.661,100418.0
2017-07-19 09:30:00,49.27,49.35,49.25,49.34,78484.0,42.6783,42.7476,42.661,42.7389,78484.0
2017-07-19 10:00:00,49.35,49.37,49.31,49.31,37726.0,42.7476,42.7649,42.7129,42.7129,37726.0
2017-07-19 10:30:00,49.32,49.35,49.31,49.35,42329.0,42.7216,42.7476,42.7129,42.7476,42329.0
2017-07-19 11:00:00,49.34,49.37,49.34,49.35,46986.0,42.7389,42.7649,42.7389,42.7476,46986.0
2017-07-19 11:30:00,49.36,49.41,49.36,49.4,66483.0,42.7562,42.7996,42.7562,42.7909,66483.0
2017-07-19 12:00:00,49.41,49.44,49.4,49.42,23298.0,42.7996,42.8255,42.7909,42.8082,23298.0
2017-07-19 12:30:00,49.42,49.43,49.41,49.41,34322.0,42.8082,42.8169,42.7996,42.7996,34322.0
2017-07-19 13:00:00,49.41,49.43,49.41,49.43,31535.0,42.7996,42.8169,42.7996,42.8169,31535.0
2017-07-19 13:30:00,49.42,49.44,49.41,49.43,109731.0,42.8082,42.8255,42.7996,42.8169,109731.0
2017-07-19 14:00:00,49.43,49.45,49.42,49.43,42385.0,42.8169,42.8342,42.8082,42.8169,42385.0
2017-07-19 14:30:00,49.43,49.44,49.42,49.43,62372.0,42.8169,42.8255,42.8082,42.8169,62372.0
2017-07-19 15:00:00,49.44,49.47,49.42,49.47,71743.0,42.8255,42.8515,42.8082,42.8515,71743.0
2017-07-19 15:30:00,49.46,49.49,49.44,49.49,129306.0,42.8429,42.8689,42.8255,42.8689,129306.0
2017-07-20 09:30:00,49.53,49.58,49.51,49.57,78488.0,42.9035,42.9468,42.8862,42.9382,78488.0
2017-07-20 10:00:00,49.57,49.58,49.5,49.51,75287.0,42.9382,42.9468,42.8775,42.8862,75287.0
2017-07-20 10:30:00,49.51,49.57,49.44,49.57,149338.0,42.8862,42.9382,42.8255,42.9382,149338.0
2017-07-20 11:00:00,49.57,49.6,49.54,49.57,35499.0,42.9382,42.9641,42.9122,42.9382,35499.0
2017-07-20 11:30:00,49.57,49.59,49.55,49.58,108545.0,42.9382,42.9555,42.9208,42.9468,108545.0
2017-07-20 12:00:00,49.58,49.63,49.56,49.63,45320.0,42.9468,42.9901,42.9295,42.9901,45320.0
2017-07-20 12:30:00,49.63,49.64,49.61,49.64,48361.0,42.9901,42.9988,42.9728,42.9988,48361.0
2017-07-20 13:00:00,49.64,49.65,49.61,49.62,73543.0,42.9988,43.0074,42.9728,42.9815,73543.0
2017-07-20 13:30:00,49.63,49.64,49.61,49.63,81660.0,42.9901,42.9988,42.9728,42.9901,81660.0
2017-07-20 14:00:00,49.63,49.63,49.59,49.59,66737.0,42.9901,42.9901,42.9555,42.9555,66737.0
2017-07-20 14:30:00,49.59,49.63,49.58,49.62,82138.0,42.9555,42.9901,42.9468,42.9815,82138.0
2017-07-20 15:00:00,49.62,49.63,49.59,49.62,84099.0,42.9815,42.9901,42.9555,42.9815,84099.0
2017-07-20 15:30:00,49.62,49.63,49.57,49.59,1122404.0,42.9815,42.9901,42.9382,42.9555,1122404.0
2017-07-21 09:30:00,49.5,49.6,49.49,49.56,82848.0,42.8775,42.9641,42.8689,42.9295,82848.0
2017-07-21 10:00:00,49.56,49.62,49.55,49.59,43316.0,42.9295,42.9815,42.9208,42.9555,43316.0
2017-07-21 10:30:00,49.59,49.6,49.55,49.55,77449.0,42.9555,42.9641,42.9208,42.9208,77449.0
2017-07-21 11:00:00,49.54,49.57,49.54,49.56,47050.0,42.9122,42.9382,42.9122,42.9295,47050.0
2017-07-21 11:30:00,49.56,49.63,49.55,49.63,28743.0,42.9295,42.9901,42.9208,42.9901,28743.0
2017-07-21 12:00:00,49.63,49.64,49.58,49.59,35108.0,42.9901,42.9988,42.9468,42.9555,35108.0
2017-07-21 12:30:00,49.58,49.64,49.58,49.63,33915.0,42.9468,42.9988,42.9468,42.9901,33915.0
2017-07-21 13:00:00,49.62,49.65,49.61,49.61,291078.0,42.9815,43.0074,42.9728,42.9728,291078.0
2017-07-21 13:30:00,49.61,49.62,49.59,49.61,335464.0,42.9728,42.9815,42.9555,42.9728,335464.0
2017-07-21 14:00:00,49.61,49.63,49.59,49.63,342635.0,42.9728,42.9901,42.9555,42.9901,342635.0
2017-07-21 14:30:00,49.63,49.64,49.62,49.62,41105.0,42.9901,42.9988,42.9815,42.9815,41105.0
2017-07-21 15:00:00,49.62,49.63,49.6,49.62,45952.0,42.9815,42.9901,42.9641,42.9815,45952.0
2017-07-21 15:30:00,49.62,49.68,49.62,49.68,104934.0,42.9815,43.0334,42.9815,43.0334,104934.0
2017-07-24 09:30:00,49.67,49.69,49.54,49.59,39157.0,43.0248,43.0421,42.9122,42.9555,39157.0
2017-07-24 10:00:00,49.59,49.6,49.55,49.55,38333.0,42.9555,42.9641,42.9208,42.9208,38333.0
2017-07-24 10:30:00,49.55,49.56,49.53,49.55,108041.0,42.9208,42.9295,42.9035,42.9208,108041.0
2017-07-24 11:00:00,49.55,49.56,49.51,49.55,39427.0,42.9208,42.9295,42.8862,42.9208,39427.0
2017-07-24 11:30:00,49.55,49.56,49.54,49.55,86262.0,42.9208,42.9295,42.9122,42.9208,86262.0
2017-07-24 12:00:00,49.55,49.57,49.55,49.56,39090.0,42.9208,42.9382,42.9208,42.9295,39090.0
2017-07-24 12:30:00,49.56,49.57,49.54,49.56,137724.0,42.9295,42.9382,42.9122,42.9295,137724.0
2017-07-24 13:00:00,49.56,49.57,49.54,49.55,40084.0,42.9295,42.9382,42.9122,42.9208,40084.0
2017-07-24 13:30:00,49.55,49.57,49.54,49.56,24080.0,42.9208,42.9382,42.9122,42.9295,24080.0
2017-07-24 14:00:00,49.56,49.6,49.55,49.59,39489.0,42.9295,42.9641,42.9208,42.9555,39489.0
2017-07-24 14:30:00,49.58,49.61,49.58,49.59,34790.0,42.9468,42.9728,42.9468,42.9555,34790.0
2017-07-24 15:00:00,49.6,49.63,49.59,49.62,74702.0,42.9641,42.9901,42.9555,42.9815,74702.0
2017-07-24 15:30:00,49.62,49.63,49.55,49.57,87075.0,42.9815,42.9901,42.9208,42.9382,87075.0
2017-07-25 09:30:00,49.68,49.71,49.6,49.66,339914.0,43.0334,43.0594,42.9641,43.0161,339914.0
2017-07-25 10:00:00,49.66,49.69,49.6,49.68,77469.0,43.0161,43.0421,42.9641,43.0334,77469.0
2017-07-25 10:30:00,49.67,49.69,49.63,49.64,233377.0,43.0248,43.0421,42.9901,42.9988,233377.0
2017-07-25 11:00:00,49.64,49.66,49.61,49.64,43995.0,42.9988,43.0161,42.9728,42.9988,43995.0
2017-07-25 11:30:00,49.64,49.66,49.61,49.63,61145.0,42.9988,43.0161,42.9728,42.9901,61145.0
2017-07-25 12:00:00,49.63,49.65,49.61,49.62,61820.0,42.9901,43.0074,42.9728,42.9815,61820.0
2017-07-25 12:30:00,49.63,49.66,49.62,49.65,34981.0,42.9901,43.0161,42.9815,43.0074,34981.0
2017-07-25 13:00:00,49.66,49.68,49.65,49.66,37994.0,43.0161,43.0334,43.0074,43.0161,37994.0
2017-07-25 13:30:00,49.67,49.69,49.66,49.67,56314.0,43.0248,43.0421,43.0161,43.0248,56314.0
2017-07-25 14:00:00,49.67,49.68,49.65,49.67,46098.0,43.0248,43.0334,43.0074,43.0248,46098.0
2017-07-25 14:30:00,49.66,49.67,49.62,49.65,214495.0,43.0161,43.0248,42.9815,43.0074,214495.0
2017-07-25 15:00:00,49.65,49.65,49.61,49.63,81833.0,43.0074,43.0074,42.9728,42.9901,81833.0
2017-07-25 15:30:00,49.63,49.67,49.62,49.66,203428.0,42.9901,43.0248,42.9815,43.0161,203428.0
2017-07-26 09:30:00,49.7,49.71,49.63,49.68,118741.0,43.0508,43.0594,42.9901,43.0334,118741.0
2017-07-26 10:00:00,49.68,49.72,49.67,49.68,76338.0,43.0334,43.0681,43.0248,43.0334,76338.0
2017-07-26 10:30:00,49.68,49.7,49.65,49.68,99747.0,43.0334,43.0508,43.0074,43.0334,99747.0
2017-07-26 11:00:00,49.67,49.7,49.67,49.68,26494.0,43.0248,43.0508,43.0248,43.0334,26494.0
2017-07-26 11:30:00,49.68,49.69,49.64,49.66,73544.0,43.0334,43.0421,42.9988,43.0161,73544.0
2017-07-26 12:00:00,49.66,49.66,49.64,49.65,49480.0,43.0161,43.0161,42.9988,43.0074,49480.0
2017-07-26 12:30:00,49.65,49.66,49.63,49.66,84082.0,43.0074,43.0161,42.9901,43.0161,84082.0
2017-07-26 13:00:00,49.66,49.66,49.64,49.65,60984.0,43.0161,43.0161,42.9988,43.0074,60984.0
2017-07-26 13:30:00,49.65,49.67,49.63,49.64,57428.0,43.0074,43.0248,42.9901,42.9988,57428.0
2017-07-26 14:00:00,49.63,49.71,49.62,49.71,29414.0,42.9901,43.0594,42.9815,43.0594,29414.0
2017-07-26 14:30:00,49.71,49.72,49.67,49.67,46034.0,43.0594,43.0681,43.0248,43.0248,46034.0
2017-07-26 15:00:00,49.66,49.7,49.66,49.69,62767.0,43.0161,43.0508,43.0161,43.0421,62767.0
2017-07-26 15:30:00,49.68,49.7,49.64,49.69,147940.0,43.0334,43.0508,42.9988,43.0421,147940.0
2017-07-27 09:30:00,49.74,49.75,49.67,49.7,64712.0,43.0854,43.0941,43.0248,43.0508,64712.0
2017-07-27 10:00:00,49.69,49.74,49.68,49.73,61359.0,43.0421,43.0854,43.0334,43.0767,61359.0
2017-07-27 10:30:00,49.73,49.74,49.7,49.71,30839.0,43.0767,43.0854,43.0508,43.0594,30839.0
2017-07-27 11:00:00,49.7,49.73,49.68,49.7,31147.0,43.0508,43.0767,43.0334,43.0508,31147.0
2017-07-27 11:30:00,49.7,49.74,49.7,49.73,129397.0,43.0508,43.0854,43.0508,43.0767,129397.0
2017-07-27 12:00:00,49.74,49.74,49.71,49.72,23374.0,43.0854,43.0854,43.0594,43.0681,23374.0
2017-07-27 12:30:00,49.73,49.77,49.69,49.72,122690.0,43.0767,43.1114,43.0421,43.0681,122690.0
2017-07-27 13:00:00,49.73,49.75,49.64,49.67,70796.0,43.0767,43.0941,42.9988,43.0248,70796.0
2017-07-27 13:30:00,49.67,49.7,49.59,49.63,68701.0,43.0248,43.0508,42.9555,42.9901,68701.0
2017-07-27 14:00:00,49.63,49.7,49.63,49.66,52274.0,42.9901,43.0508,42.9901,43.0161,52274.0
2017-07-27 14:30:00,49.66,49.67,49.61,49.65,42440.0,43.0161,43.0248,42.9728,43.0074,42440.0
2017-07-27 15:00:00,49.66,49.73,49.64,49.73,36867.0,43.0161,43.0767,42.9988,43.0767,36867.0
2017-07-27 15:30:00,49.72,49.8,49.71,49.8,113826.0,43.0681,43.1374,43.0594,43.1374,113826.0
2017-07-28 09:30:00,49.72,49.8,49.72,49.73,64696.0,43.0681,43.1374,43.0681,43.0767,64696.0
2017-07-28 10:00:00,49.73,49.74,49.63,49.65,65553.0,43.0767,43.0854,42.9901,43.0074,65553.0
2017-07-28 10:30:00,49.64,49.66,49.58,49.64,73881.0,42.9988,43.0161,42.9468,42.9988,73881.0
2017-07-28 11:00:00,49.62,49.69,49.61,49.69,154870.0,42.9815,43.0421,42.9728,43.0421,154870.0
2017-07-28 11:30:00,49.68,49.75,49.68,49.74,72956.0,43.0334,43.0941,43.0334,43.0854,72956.0
2017-07-28 12:00:00,49.74,49.76,49.71,49.72,26623.0,43.0854,43.1027,43.0594,43.0681,26623.0
2017-07-28 12:30:00,49.71,49.72,49.68,49.71,18430.0,43.0594,43.0681,43.0334,43.0594,18430.0
2017-07-28 13:00:00,49.7,49.73,49.7,49.71,25263.0,43.0508,43.0767,43.0508,43.0594,25263.0
2017-07-28 13:30:00,49.73,49.74,49.7,49.71,31354.0,43.0767,43.0854,43.0508,43.0594,31354.0
2017-07-28 14:00:00,49.72,49.74,49.7,49.72,32637.0,43.0681,43.0854,43.0508,43.0681,32637.0
2017-07-28 14:30:00,49.72,49.75,49.71,49.75,26912.0,43.0681,43.0941,43.0594,43.0941,26912.0
2017-07-28 15:00:00,49.75,49.75,49.71,49.72,98547.0,43.0941,43.0941,43.0594,43.0681,98547.0
2017-07-28 15:30:00,49.73,49.81,49.72,49.78,132754.0,43.0767,43.146,43.0681,43.1201,132754.0
2017-07-31 09:30:00,49.87,49.91,49.84,49.85,65186.0,43.198,43.2327,43.172,43.1807,65186.0
2017-07-31 10:00:00,49.84,49.86,49.82,49.85,49200.0,43.172,43.1894,43.1547,43.1807,49200.0
2017-07-31 10:30:00,49.85,49.86,49.81,49.84,54427.0,43.1807,43.1894,43.146,43.172,54427.0
2017-07-31 11:00:00,49.84,49.88,49.84,49.88,47294.0,43.172,43.2067,43.172,43.2067,47294.0
2017-07-31 11:30:00,49.88,49.9,49.87,49.9,44498.0,43.2067,43.224,43.198,43.224,44498.0
2017-07-31 12:00:00,49.89,49.91,49.86,49.9,33075.0,43.2153,43.2327,43.1894,43.224,33075.0
2017-07-31 12:30:00,49.9,49.91,49.88,49.89,28726.0,43.224,43.2327,43.2067,43.2153,28726.0
2017-07-31 13:00:00,49.88,49.91,49.87,49.9,55170.0,43.2067,43.2327,43.198,43.224,55170.0
2017-07-31 13:30:00,49.9,49.93,49.89,49.92,29319.0,43.224,43.25,43.2153,43.2413,29319.0
2017-07-31 14:00:00,49.92,49.93,49.9,49.92,57582.0,43.2413,43.25,43.224,43.2413,57582.0
2017-07-31 14:30:00,49.92,49.92,49.88,49.89,64226.0,43.2413,43.2413,43.2067,43.2153,64226.0
2017-07-31 15:00:00,49.9,49.95,49.89,49.95,54635.0,43.224,43.2673,43.2153,43.2673,54635.0
2017-07-31 15:30:00,49.95,49.97,49.9,49.91,173127.0,43.2673,43.2846,43.224,43.2327,173127.0
2017-08-01 09:30:00,49.99,50.03,49.91,49.92,243944.0,43.302,43.3366,43.2327,43.2413,243944.0
2017-08-01 10:00:00,49.92,49.97,49.91,49.92,99525.0,43.2413,43.2846,43.2327,43.2413,99525.0
2017-08-01 10:30:00,49.93,49.95,49.9,49.94,74290.0,43.25,43.2673,43.224,43.2587,74290.0
2017-08-01 11:00:00,49.94,49.94,49.88,49.93,95772.0,43.2587,43.2587,43.2067,43.25,95772.0
2017-08-01 11:30:00,49.93,49.98,49.92,49.98,43200.0,43.25,43.2933,43.2413,43.2933,43200.0
2017-08-01 12:00:00,49.99,50.02,49.98,50.01,57686.0,43.302,43.3279,43.2933,43.3193,57686.0
2017-08-01 12:30:00,50.01,50.01,49.99,50.0,36249.0,43.3193,43.3193,43.302,43.3106,36249.0
2017-08-01 13:00:00,50.0,50.01,49.99,50.0,34477.0,43.3106,43.3193,43.302,43.3106,34477.0
2017-08-01 13:30:00,50.0,50.02,49.99,50.01,34907.0,43.3106,43.3279,43.302,43.3193,34907.0
2017-08-01 14:00:00,50.0,50.01,49.99,49.99,31702.0,43.3106,43.3193,43.302,43.302,31702.0
2017-08-01 14:30:00,50.0,50.02,49.99,50.02,57153.0,43.3106,43.3279,43.302,43.3279,57153.0
2017-08-01 15:00:00,50.02,50.02,49.98,49.98,91896.0,43.3279,43.3279,43.2933,43.2933,91896.0
2017-08-01 15:30:00,49.99,49.99,49.95,49.97,128665.0,43.302,43.302,43.2673,43.2846,128665.0
2017-08-02 09:30:00,49.85,49.9,49.82,49.82,107007.0,43.1807,43.224,43.1547,43.1547,107007.0
2017-08-02 10:00:00,49.82,49.9,49.82,49.84,90806.0,43.1547,43.224,43.1547,43.172,90806.0
2017-08-02 10:30:00,49.85,49.87,49.79,49.81,30220.0,43.1807,43.198,43.1287,43.146,30220.0
2017-08-02 11:00:00,49.82,49.85,49.8,49.85,43952.0,43.1547,43.1807,43.1374,43.1807,43952.0
2017-08-02 11:30:00,49.84,49.84,49.8,49.81,58692.0,43.172,43.172,43.1374,43.146,58692.0
2017-08-02 12:00:00,49.8,49.83,49.78,49.8,71823.0,43.1374,43.1634,43.1201,43.1374,71823.0
2017-08-02 12:30:00,49.8,49.82,49.78,49.8,50922.0,43.1374,43.1547,43.1201,43.1374,50922.0
2017-08-02 13:00:00,49.79,49.82,49.77,49.81,70213.0,43.1287,43.1547,43.1114,43.146,70213.0
2017-08-02 13:30:00,49.81,49.85,49.8,49.84,20880.0,43.146,43.1807,43.1374,43.172,20880.0
2017-08-02 14:00:00,49.85,49.85,49.81,49.83,29643.0,43.1807,43.1807,43.146,43.1634,29643.0
2017-08-02 14:30:00,49.83,49.85,49.82,49.84,109419.0,43.1634,43.1807,43.1547,43.172,109419.0
2017-08-02 15:00:00,49.84,49.87,49.83,49.84,82727.0,43.172,43.198,43.1634,43.172,82727.0
2017-08-02 15:30:00,49.85,49.91,49.84,49.9,253301.0,43.1807,43.2327,43.172,43.224,253301.0
2017-08-03 09:30:00,49.91,49.92,49.81,49.84,263054.0,43.2327,43.2413,43.146,43.172,263054.0
2017-08-03 10:00:00,49.84,49.89,49.84,49.87,34398.0,43.172,43.2153,43.172,43.198,34398.0
2017-08-03 10:30:00,49.88,49.91,49.86,49.9,91135.0,43.2067,43.2327,43.1894,43.224,91135.0
2017-08-03 11:00:00,49.91,49.91,49.84,49.85,46257.0,43.2327,43.2327,43.172,43.1807,46257.0
2017-08-03 11:30:00,49.85,49.88,49.83,49.87,29176.0,43.1807,43.2067,43.1634,43.198,29176.0
2017-08-03 12:00:00,49.87,49.92,49.86,49.91,79638.0,43.198,43.2413,43.1894,43.2327,79638.0
2017-08-03 12:30:00,49.91,49.91,49.89,49.9,31324.0,43.2327,43.2327,43.2153,43.224,31324.0
2017-08-03 13:00:00,49.89,49.91,49.87,49.89,47347.0,43.2153,43.2327,43.198,43.2153,47347.0
2017-08-03 13:30:00,49.89,49.92,49.87,49.9,68367.0,43.2153,43.2413,43.198,43.224,68367.0
2017-08-03 14:00:00,49.91,49.94,49.89,49.93,97687.0,43.2327,43.2587,43.2153,43.25,97687.0
2017-08-03 14:30:00,49.94,49.95,49.9,49.92,91679.0,43.2587,43.2673,43.224,43.2413,91679.0
2017-08-03 15:00:00,49.91,49.94,49.9,49.92,68763.0,43.2327,43.2587,43.224,43.2413,68763.0
2017-08-03 15:30:00,49.92,49.93,49.87,49.9,433135.0,43.2413,43.25,43.198,43.224,433135.0
2017-08-04 09:30:00,49.85,50.02,49.85,49.88,115487.0,43.1807,43.3279,43.1807,43.2067,115487.0
2017-08-04 10:00:00,49.89,49.91,49.83,49.9,68912.0,43.2153,43.2327,43.1634,43.224,68912.0
2017-08-04 10:30:00,49.91,49.91,49.81,49.83,43524.0,43.2327,43.2327,43.146,43.1634,43524.0
2017-08-04 11:00:00,49.81,49.85,49.79,49.8,23503.0,43.146,43.1807,43.1287,43.1374,23503.0
2017-08-04 11:30:00,49.81,49.82,49.79,49.81,40375.0,43.146,43.1547,43.1287,43.146,40375.0
2017-08-04 12:00:00,49.82,49.83,49.8,49.8,21034.0,43.1547,43.1634,43.1374,43.1374,21034.0
2017-08-04 12:30:00,49.8,49.82,49.8,49.82,49474.0,43.1374,43.1547,43.1374,43.1547,49474.0
2017-08-04 13:00:00,49.82,49.84,49.81,49.84,17586.0,43.1547,43.172,43.146,43.172,17586.0
2017-08-04 13:30:00,49.84,49.86,49.84,49.85,34158.0,43.172,43.1894,43.172,43.1807,34158.0
2017-08-04 14:00:00,49.86,49.87,49.82,49.82,32328.0,43.1894,43.198,43.1547,43.1547,32328.0
2017-08-04 14:30:00,49.83,49.85,49.82,49.83,71594.0,43.1634,43.1807,43.1547,43.1634,71594.0
2017-08-04 15:00:00,49.83,49.85,49.82,49.84,18208.0,43.1634,43.1807,43.1547,43.172,18208.0
2017-08-04 15:30:00,49.84,49.88,49.82,49.86,161901.0,43.172,43.2067,43.1547,43.1894,161901.0
2017-08-07 09:30:00,49.97,49.97,49.83,49.89,103821.0,43.2846,43.2846,43.1634,43.2153,103821.0
2017-08-07 10:00:00,49.9,49.9,49.88,49.88,22749.0,43.224,43.224,43.2067,43.2067,22749.0
2017-08-07 10:30:00,49.88,49.9,49.87,49.88,46872.0,43.2067,43.224,43.198,43.2067,46872.0
2017-08-07 11:00:00,49.87,49.9,49.87,49.87,25108.0,43.198,43.224,43.198,43.198,25108.0
2017-08-07 11:30:00,49.88,49.91,49.87,49.89,29683.0,43.2067,43.2327,43.198,43.2153,29683.0
2017-08-07 12:00:00,49.89,49.92,49.88,49.91,27319.0,43.2153,43.2413,43.2067,43.2327,27319.0
2017-08-07 12:30:00,49.91,49.92,49.89,49.91,12904.0,43.2327,43.2413,43.2153,43.2327,12904.0
2017-08-07 13:00:00,49.92,49.92,49.9,49.92,29552.0,43.2413,43.2413,43.224,43.2413,29552.0
2017-08-07 13:30:00,49.92,49.92,49.9,49.91,18947.0,43.2413,43.2413,43.224,43.2327,18947.0
2017-08-07 14:00:00,49.91,49.92,49.89,49.89,698440.0,43.2327,43.2413,43.2153,43.2153,698440.0
2017-08-07 14:30:00,49.9,49.9,49.88,49.89,913682.0,43.224,43.224,43.2067,43.2153,913682.0
2017-08-07 15:00:00,49.89,49.9,49.87,49.89,1133401.0,43.2153,43.224,43.198,43.2153,1133401.0
2017-08-07 15:30:00,49.89,49.93,49.88,49.91,135567.0,43.2153,43.25,43.2067,43.2327,135567.0
2017-08-08 09:30:00,49.85,49.97,49.8,49.8,51789.0,43.1807,43.2846,43.1374,43.1374,51789.0
2017-08-08 10:00:00,49.81,49.85,49.79,49.83,21848.0,43.146,43.1807,43.1287,43.1634,21848.0
2017-08-08 10:30:00,49.83,49.88,49.81,49.88,58082.0,43.1634,43.2067,43.146,43.2067,58082.0
2017-08-08 11:00:00,49.88,49.88,49.83,49.84,44747.0,43.2067,43.2067,43.1634,43.172,44747.0
2017-08-08 11:30:00,49.85,49.91,49.84,49.91,53048.0,43.1807,43.2327,43.172,43.2327,53048.0
2017-08-08 12:00:00,49.91,49.92,49.87,49.9,36557.0,43.2327,43.2413,43.198,43.224,36557.0
2017-08-08 12:30:00,49.89,49.91,49.85,49.86,28145.0,43.2153,43.2327,43.1807,43.1894,28145.0
2017-08-08 13:00:00,49.86,49.87,49.84,49.85,73737.0,43.1894,43.198,43.172,43.1807,73737.0
2017-08-08 13:30:00,49.84,49.85,49.82,49.84,44822.0,43.172,43.1807,43.1547,43.172,44822.0
2017-08-08 14:00:00,49.83,49.84,49.81,49.83,85230.0,43.1634,43.172,43.146,43.1634,85230.0
2017-08-08 14:30:00,49.84,49.84,49.78,49.8,72715.0,43.172,43.172,43.1201,43.1374,72715.0
2017-08-08 15:00:00,49.79,49.8,49.72,49.74,52997.0,43.1287,43.1374,43.0681,43.0854,52997.0
2017-08-08 15:30:00,49.74,49.76,49.69,49.75,119046.0,43.0854,43.1027,43.0421,43.0941,119046.0
2017-08-09 09:30:00,49.55,49.82,49.54,49.76,180004.0,42.9208,43.1547,42.9122,43.1027,180004.0
2017-08-09 10:00:00,49.77,49.77,49.68,49.71,49274.0,43.1114,43.1114,43.0334,43.0594,49274.0
2017-08-09 10:30:00,49.71,49.76,49.7,49.75,63939.0,43.0594,43.1027,43.0508,43.0941,63939.0
2017-08-09 11:00:00,49.75,49.75,49.7,49.74,36690.0,43.0941,43.0941,43.0508,43.0854,36690.0
2017-08-09 11:30:00,49.73,49.82,49.73,49.82,59376.0,43.0767,43.1547,43.0767,43.1547,59376.0
2017-08-09 12:00:00,49.82,49.83,49.8,49.81,36444.0,43.1547,43.1634,43.1374,43.146,36444.0
2017-08-09 12:30:00,49.82,49.83,49.78,49.79,39849.0,43.1547,43.1634,43.1201,43.1287,39849.0
2017-08-09 13:00:00,49.79,49.81,49.78,49.79,39436.0,43.1287,43.146,43.1201,43.1287,39436.0
2017-08-09 13:30:00,49.79,49.81,49.76,49.77,50985.0,43.1287,43.146,43.1027,43.1114,50985.0
2017-08-09 14:00:00,49.77,49.77,49.73,49.75,79503.0,43.1114,43.1114,43.0767,43.0941,79503.0
2017-08-09 14:30:00,49.76,49.76,49.72,49.74,40418.0,43.1027,43.1027,43.0681,43.0854,40418.0
2017-08-09 15:00:00,49.74,49.79,49.73,49.77,32287.0,43.0854,43.1287,43.0767,43.1114,32287.0
2017-08-09 15:30:00,49.78,49.85,49.75,49.83,108768.0,43.1201,43.1807,43.0941,43.1634,108768.0
2017-08-10 09:30:00,49.79,49.79,49.66,49.71,192808.0,43.1287,43.1287,43.0161,43.0594,192808.0
2017-08-10 10:00:00,49.71,49.72,49.61,49.65,176948.0,43.0594,43.0681,42.9728,43.0074,176948.0
2017-08-10 10:30:00,49.66,49.68,49.63,49.64,151036.0,43.0161,43.0334,42.9901,42.9988,151036.0
2017-08-10 11:00:00,49.63,49.67,49.61,49.65,234563.0,42.9901,43.0248,42.9728,43.0074,234563.0
2017-08-10 11:30:00,49.66,49.68,49.61,49.65,124738.0,43.0161,43.0334,42.9728,43.0074,124738.0
2017-08-10 12:00:00,49.65,49.66,49.6,49.62,89602.0,43.0074,43.0161,42.9641,42.9815,89602.0
2017-08-10 12:30:00,49.61,49.65,49.58,49.64,37065.0,42.9728,43.0074,42.9468,42.9988,37065.0
2017-08-10 13:00:00,49.65,49.68,49.64,49.66,39872.0,43.0074,43.0334,42.9988,43.0161,39872.0
2017-08-10 13:30:00,49.66,49.67,49.61,49.64,91256.0,43.0161,43.0248,42.9728,42.9988,91256.0
2017-08-10 14:00:00,49.64,49.72,49.61,49.7,151352.0,42.9988,43.0681,42.9728,43.0508,151352.0
2017-08-10 14:30:00,49.71,49.76,49.69,49.7,60706.0,43.0594,43.1027,43.0421,43.0508,60706.0
2017-08-10 15:00:00,49.7,49.72,49.55,49.6,117166.0,43.0508,43.0681,42.9208,42.9641,117166.0
2017-08-10 15:30:00,49.59,49.61,49.52,49.53,250827.0,42.9555,42.9728,42.8948,42.9035,250827.0
2017-08-11 09:30:00,49.54,49.66,49.52,49.59,77819.0,42.9122,43.0161,42.8948,42.9555,77819.0
2017-08-11 10:00:00,49.59,49.65,49.58,49.65,71904.0,42.9555,43.0074,42.9468,43.0074,71904.0
2017-08-11 10:30:00,49.64,49.7,49.62,49.68,33264.0,42.9988,43.0508,42.9815,43.0334,33264.0
2017-08-11 11:00:00,49.68,49.69,49.6,49.6,42037.0,43.0334,43.0421,42.9641,42.9641,42037.0
2017-08-11 11:30:00,49.6,49.67,49.6,49.64,49455.0,42.9641,43.0248,42.9641,42.9988,49455.0
2017-08-11 12:00:00,49.63,49.65,49.61,49.62,41042.0,42.9901,43.0074,42.9728,42.9815,41042.0
2017-08-11 12:30:00,49.62,49.63,49.6,49.61,114901.0,42.9815,42.9901,42.9641,42.9728,114901.0
2017-08-11 13:00:00,49.61,49.62,49.6,49.61,97466.0,42.9728,42.9815,42.9641,42.9728,97466.0
2017-08-11 13:30:00,49.61,49.63,49.59,49.63,56314.0,42.9728,42.9901,42.9555,42.9901,56314.0
2017-08-11 14:00:00,49.63,49.64,49.61,49.61,28209.0,42.9901,42.9988,42.9728,42.9728,28209.0
2017-08-11 14:30:00,49.62,49.62,49.54,49.54,70996.0,42.9815,42.9815,42.9122,42.9122,70996.0
2017-08-11 15:00:00,49.55,49.57,49.51,49.55,181074.0,42.9208,42.9382,42.8862,42.9208,181074.0
2017-08-11 15:30:00,49.55,49.61,49.53,49.55,283957.0,42.9208,42.9728,42.9035,42.9208,283957.0
2017-08-14 09:30:00,49.77,49.92,49.77,49.9,120788.0,43.1114,43.2413,43.1114,43.224,120788.0
2017-08-14 10:00:00,49.9,49.93,49.9,49.93,41213.0,43.224,43.25,43.224,43.25,41213.0
2017-08-14 10:30:00,49.93,50.0,49.92,49.99,1106538.0,43.25,43.3106,43.2413,43.302,1106538.0
2017-08-14 11:00:00,49.99,50.01,49.97,49.97,76840.0,43.302,43.3193,43.2846,43.2846,76840.0
2017-08-14 11:30:00,49.98,50.0,49.96,49.98,43042.0,43.2933,43.3106,43.276,43.2933,43042.0
2017-08-14 12:00:00,49.99,50.01,49.99,50.0,40725.0,43.302,43.3193,43.302,43.3106,40725.0
2017-08-14 12:30:00,50.0,50.02,49.98,50.0,210879.0,43.3106,43.3279,43.2933,43.3106,210879.0
2017-08-14 13:00:00,50.02,50.03,50.0,50.02,25042.0,43.3279,43.3366,43.3106,43.3279,25042.0
2017-08-14 13:30:00,50.01,50.02,49.98,50.0,61172.0,43.3193,43.3279,43.2933,43.3106,61172.0
2017-08-14 14:00:00,50.0,50.01,49.97,49.99,45163.0,43.3106,43.3193,43.2846,43.302,45163.0
2017-08-14 14:30:00,49.99,50.01,49.95,49.97,82132.0,43.302,43.3193,43.2673,43.2846,82132.0
2017-08-14 15:00:00,49.98,50.02,49.95,50.02,61962.0,43.2933,43.3279,43.2673,43.3279,61962.0
2017-08-14 15:30:00,50.02,50.04,49.98,50.01,170150.0,43.3279,43.3453,43.2933,43.3193,170150.0
2017-08-15 09:30:00,50.2,50.2,49.97,50.05,63970.0,43.4839,43.4839,43.2846,43.3539,63970.0
2017-08-15 10:00:00,50.05,50.07,50.0,50.01,54752.0,43.3539,43.3713,43.3106,43.3193,54752.0
2017-08-15 10:30:00,50.0,50.05,49.97,50.04,30022.0,43.3106,43.3539,43.2846,43.3453,30022.0
2017-08-15 11:00:00,50.04,50.06,50.01,50.04,52333.0,43.3453,43.3626,43.3193,43.3453,52333.0
2017-08-15 11:30:00,50.06,50.06,50.03,50.03,52595.0,43.3626,43.3626,43.3366,43.3366,52595.0
2017-08-15 12:00:00,50.04,50.07,50.03,50.06,32032.0,43.3453,43.3713,43.3366,43.3626,32032.0
2017-08-15 12:30:00,50.06,50.07,50.05,50.06,31652.0,43.3626,43.3713,43.3539,43.3626,31652.0
2017-08-15 13:00:00,50.05,50.05,50.01,50.02,36551.0,43.3539,43.3539,43.3193,43.3279,36551.0
2017-08-15 13:30:00,50.01,50.04,50.01,50.03,32000.0,43.3193,43.3453,43.3193,43.3366,32000.0
2017-08-15 14:00:00,50.04,50.07,50.03,50.07,104134.0,43.3453,43.3713,43.3366,43.3713,104134.0
2017-08-15 14:30:00,50.07,50.08,50.05,50.08,39564.0,43.3713,43.3799,43.3539,43.3799,39564.0
2017-08-15 15:00:00,50.08,50.12,50.07,50.1,88848.0,43.3799,43.4146,43.3713,43.3972,88848.0
2017-08-15 15:30:00,50.09,50.13,50.06,50.07,218765.0,43.3886,43.4232,43.3626,43.3713,218765.0
2017-08-16 09:30:00,50.12,50.2,50.08,50.18,98144.0,43.4146,43.4839,43.3799,43.4665,98144.0
2017-08-16 10:00:00,50.19,50.22,50.18,50.22,38561.0,43.4752,43.5012,43.4665,43.5012,38561.0
2017-08-16 10:30:00,50.21,50.24,50.2,50.23,57687.0,43.4925,43.5185,43.4839,43.5099,57687.0
2017-08-16 11:00:00,50.24,50.26,50.21,50.23,43682.0,43.5185,43.5358,43.4925,43.5099,43682.0
2017-08-16 11:30:00,50.23,50.25,50.22,50.24,83242.0,43.5099,43.5272,43.5012,43.5185,83242.0
2017-08-16 12:00:00,50.25,50.27,50.24,50.26,37636.0,43.5272,43.5445,43.5185,43.5358,37636.0
2017-08-16 12:30:00,50.27,50.28,50.23,50.23,57495.0,43.5445,43.5532,43.5099,43.5099,57495.0
2017-08-16 13:00:00,50.24,50.26,50.2,50.22,61218.0,43.5185,43.5358,43.4839,43.5012,61218.0
2017-08-16 13:30:00,50.23,50.25,50.22,50.25,44937.0,43.5099,43.5272,43.5012,43.5272,44937.0
2017-08-16 14:00:00,50.23,50.29,50.21,50.22,50450.0,43.5099,43.5618,43.4925,43.5012,50450.0
2017-08-16 14:30:00,50.22,50.27,50.2,50.26,30566.0,43.5012,43.5445,43.4839,43.5358,30566.0
2017-08-16 15:00:00,50.26,50.27,50.22,50.25,29840.0,43.5358,43.5445,43.5012,43.5272,29840.0
2017-08-16 15:30:00,50.26,50.27,50.19,50.23,123602.0,43.5358,43.5445,43.4752,43.5099,123602.0
2017-08-17 09:30:00,50.17,50.23,50.1,50.13,65064.0,43.4579,43.5099,43.3972,43.4232,65064.0
2017-08-17 10:00:00,50.13,50.15,50.05,50.07,72361.0,43.4232,43.4406,43.3539,43.3713,72361.0
2017-08-17 10:30:00,50.07,50.12,50.04,50.08,37864.0,43.3713,43.4146,43.3453,43.3799,37864.0
2017-08-17 11:00:00,50.08,50.14,50.08,50.08,20485.0,43.3799,43.4319,43.3799,43.3799,20485.0
2017-08-17 11:30:00,50.09,50.09,50.0,50.02,42023.0,43.3886,43.3886,43.3106,43.3279,42023.0
2017-08-17 12:00:00,50.02,50.04,49.96,49.98,42666.0,43.3279,43.3453,43.276,43.2933,42666.0
2017-08-17 12:30:00,49.98,49.99,49.92,49.92,23009.0,43.2933,43.302,43.2413,43.2413,23009.0
2017-08-17 13:00:00,49.93,49.94,49.89,49.93,40515.0,43.25,43.2587,43.2153,43.25,40515.0
2017-08-17 13:30:00,49.93,49.94,49.88,49.91,43572.0,43.25,43.2587,43.2067,43.2327,43572.0
2017-08-17 14:00:00,49.92,49.92,49.83,49.9,74819.0,43.2413,43.2413,43.1634,43.224,74819.0
2017-08-17 14:30:00,49.89,49.9,49.83,49.87,43227.0,43.2153,43.224,43.1634,43.198,43227.0
2017-08-17 15:00:00,49.87,49.87,49.76,49.77,79643.0,43.198,43.198,43.1027,43.1114,79643.0
2017-08-17 15:30:00,49.76,49.8,49.66,49.67,372597.0,43.1027,43.1374,43.0161,43.0248,372597.0
2017-08-18 09:30:00,49.75,49.75,49.53,49.54,118813.0,43.0941,43.0941,42.9035,42.9122,118813.0
2017-08-18 10:00:00,49.54,49.61,49.54,49.57,103077.0,42.9122,42.9728,42.9122,42.9382,103077.0
2017-08-18 10:30:00,49.57,49.58,49.54,49.56,55968.0,42.9382,42.9468,42.9122,42.9295,55968.0
2017-08-18 11:00:00,49.56,49.62,49.5,49.62,72708.0,42.9295,42.9815,42.8775,42.9815,72708.0
2017-08-18 11:30:00,49.61,49.68,49.59,49.66,116928.0,42.9728,43.0334,42.9555,43.0161,116928.0
2017-08-18 12:00:00,49.66,49.68,49.62,49.67,250990.0,43.0161,43.0334,42.9815,43.0248,250990.0
2017-08-18 12:30:00,49.68,49.79,49.67,49.76,129073.0,43.0334,43.1287,43.0248,43.1027,129073.0
2017-08-18 13:00:00,49.76,49.77,49.71,49.74,527729.0,43.1027,43.1114,43.0594,43.0854,527729.0
2017-08-18 13:30:00,49.74,49.74,49.67,49.68,796722.0,43.0854,43.0854,43.0248,43.0334,796722.0
2017-08-18 14:00:00,49.68,49.72,49.67,49.71,255078.0,43.0334,43.0681,43.0248,43.0594,255078.0
2017-08-18 14:30:00,49.7,49.72,49.68,49.7,62303.0,43.0508,43.0681,43.0334,43.0508,62303.0
2017-08-18 15:00:00,49.69,49.72,49.65,49.66,157766.0,43.0421,43.0681,43.0074,43.0161,157766.0
2017-08-18 15:30:00,49.66,49.68,49.58,49.59,444931.0,43.0161,43.0334,42.9468,42.9555,444931.0
2017-08-21 09:30:00,49.59,49.65,49.55,49.57,139065.0,42.9555,43.0074,42.9208,42.9382,139065.0
2017-08-21 10:00:00,49.57,49.61,49.52,49.6,95861.0,42.9382,42.9728,42.8948,42.9641,95861.0
2017-08-21 10:30:00,49.61,49.71,49.6,49.69,82889.0,42.9728,43.0594,42.9641,43.0421,82889.0
2017-08-21 11:00:00,49.7,49.75,49.68,49.72,46923.0,43.0508,43.0941,43.0334,43.0681,46923.0
2017-08-21 11:30:00,49.73,49.77,49.72,49.75,66282.0,43.0767,43.1114,43.0681,43.0941,66282.0
2017-08-21 12:00:00,49.75,49.8,49.74,49.8,101569.0,43.0941,43.1374,43.0854,43.1374,101569.0
2017-08-21 12:30:00,49.8,49.8,49.77,49.8,32626.0,43.1374,43.1374,43.1114,43.1374,32626.0
2017-08-21 13:00:00,49.8,49.8,49.77,49.79,83762.0,43.1374,43.1374,43.1114,43.1287,83762.0
2017-08-21 13:30:00,49.79,49.81,49.76,49.77,59047.0,43.1287,43.146,43.1027,43.1114,59047.0
2017-08-21 14:00:00,49.77,49.79,49.75,49.76,71619.0,43.1114,43.1287,43.0941,43.1027,71619.0
2017-08-21 14:30:00,49.76,49.78,49.73,49.76,151839.0,43.1027,43.1201,43.0767,43.1027,151839.0
2017-08-21 15:00:00,49.76,49.81,49.73,49.8,86550.0,43.1027,43.146,43.0767,43.1374,86550.0
2017-08-21 15:30:00,49.81,49.84,49.79,49.79,204956.0,43.146,43.172,43.1287,43.1287,204956.0
2017-08-22 09:30:00,49.87,49.98,49.85,49.93,64505.0,43.198,43.2933,43.1807,43.25,64505.0
2017-08-22 10:00:00,49.93,49.97,49.92,49.97,39809.0,43.25,43.2846,43.2413,43.2846,39809.0
2017-08-22 10:30:00,49.97,50.01,49.96,50.0,411858.0,43.2846,43.3193,43.276,43.3106,411858.0
2017-08-22 11:00:00,50.0,50.01,49.96,49.98,38299.0,43.3106,43.3193,43.276,43.2933,38299.0
2017-08-22 11:30:00,49.99,50.03,49.98,50.01,83989.0,43.302,43.3366,43.2933,43.3193,83989.0
2017-08-22 12:00:00,50.01,50.04,49.99,50.02,55511.0,43.3193,43.3453,43.302,43.3279,55511.0
2017-08-22 12:30:00,50.02,50.02,49.99,50.02,31420.0,43.3279,43.3279,43.302,43.3279,31420.0
2017-08-22 13:00:00,50.02,50.04,50.01,50.03,225609.0,43.3279,43.3453,43.3193,43.3366,225609.0
2017-08-22 13:30:00,50.04,50.06,50.03,50.03,58678.0,43.3453,43.3626,43.3366,43.3366,58678.0
2017-08-22 14:00:00,50.04,50.1,50.03,50.1,111735.0,43.3453,43.3972,43.3366,43.3972,111735.0
2017-08-22 14:30:00,50.1,50.13,50.09,50.11,96860.0,43.3972,43.4232,43.3886,43.4059,96860.0
2017-08-22 15:00:00,50.11,50.14,50.1,50.13,125338.0,43.4059,43.4319,43.3972,43.4232,125338.0
2017-08-22 15:30:00,50.12,50.16,50.11,50.13,756590.0,43.4146,43.4492,43.4059,43.4232,756590.0
2017-08-23 09:30:00,50.01,50.1,49.92,50.0,429082.0,43.3193,43.3972,43.2413,43.3106,429082.0
2017-08-23 10:00:00,49.99,49.99,49.93,49.94,34411.0,43.302,43.302,43.25,43.2587,34411.0
2017-08-23 10:30:00,49.94,50.0,49.93,49.95,75464.0,43.2587,43.3106,43.25,43.2673,75464.0
2017-08-23 11:00:00,49.96,50.0,49.94,49.99,41302.0,43.276,43.3106,43.2587,43.302,41302.0
2017-08-23 11:30:00,49.99,49.99,49.96,49.99,21373.0,43.302,43.302,43.276,43.302,21373.0
2017-08-23 12:00:00,49.98,50.0,49.96,49.97,49709.0,43.2933,43.3106,43.276,43.2846,49709.0
2017-08-23 12:30:00,49.97,49.97,49.93,49.96,32023.0,43.2846,43.2846,43.25,43.276,32023.0
2017-08-23 13:00:00,49.96,49.97,49.92,49.93,34337.0,43.276,43.2846,43.2413,43.25,34337.0
2017-08-23 13:30:00,49.94,49.94,49.89,49.9,25850.0,43.2587,43.2587,43.2153,43.224,25850.0
2017-08-23 14:00:00,49.91,49.95,49.9,49.93,25815.0,43.2327,43.2673,43.224,43.25,25815.0
2017-08-23 14:30:00,49.92,49.96,49.92,49.96,62356.0,43.2413,43.276,43.2413,43.276,62356.0
2017-08-23 15:00:00,49.96,49.99,49.95,49.97,86693.0,43.276,43.302,43.2673,43.2846,86693.0
2017-08-23 15:30:00,49.97,49.99,49.92,49.92,124112.0,43.2846,43.302,43.2413,43.2413,124112.0
2017-08-24 09:30:00,50.0,50.0,49.84,49.85,59215.0,43.3106,43.3106,43.172,43.1807,59215.0
2017-08-24 10:00:00,49.86,49.93,49.81,49.92,51136.0,43.1894,43.25,43.146,43.2413,51136.0
2017-08-24 10:30:00,49.92,49.97,49.91,49.94,22833.0,43.2413,43.2846,43.2327,43.2587,22833.0
2017-08-24 11:00:00,49.94,49.94,49.81,49.83,33718.0,43.2587,43.2587,43.146,43.1634,33718.0
2017-08-24 11:30:00,49.83,49.87,49.8,49.87,73972.0,43.1634,43.198,43.1374,43.198,73972.0
2017-08-24 12:00:00,49.87,49.89,49.85,49.85,34043.0,43.198,43.2153,43.1807,43.1807,34043.0
2017-08-24 12:30:00,49.85,49.89,49.84,49.87,17606.0,43.1807,43.2153,43.172,43.198,17606.0
2017-08-24 13:00:00,49.86,49.94,49.85,49.92,74631.0,43.1894,43.2587,43.1807,43.2413,74631.0
2017-08-24 13:30:00,49.92,49.92,49.88,49.89,23351.0,43.2413,43.2413,43.2067,43.2153,23351.0
2017-08-24 14:00:00,49.89,49.9,49.81,49.82,93818.0,43.2153,43.224,43.146,43.1547,93818.0
2017-08-24 14:30:00,49.83,49.85,49.8,49.84,42287.0,43.1634,43.1807,43.1374,43.172,42287.0
2017-08-24 15:00:00,49.84,49.84,49.79,49.83,51010.0,43.172,43.172,43.1287,43.1634,51010.0
2017-08-24 15:30:00,49.84,49.84,49.75,49.78,105878.0,43.172,43.172,43.0941,43.1201,105878.0
2017-08-25 09:30:00,49.88,50.02,49.88,50.01,55956.0,43.2067,43.3279,43.2067,43.3193,55956.0
2017-08-25 10:00:00,50.01,50.07,50.01,50.05,54751.0,43.3193,43.3713,43.3193,43.3539,54751.0
2017-08-25 10:30:00,50.05,50.06,49.98,49.98,43685.0,43.3539,43.3626,43.2933,43.2933,43685.0
2017-08-25 11:00:00,49.98,49.98,49.92,49.95,41693.0,43.2933,43.2933,43.2413,43.2673,41693.0
2017-08-25 11:30:00,49.94,49.98,49.93,49.96,32146.0,43.2587,43.2933,43.25,43.276,32146.0
2017-08-25 12:00:00,49.96,50.02,49.95,50.0,80999.0,43.276,43.3279,43.2673,43.3106,80999.0
2017-08-25 12:30:00,50.0,50.03,50.0,50.02,127204.0,43.3106,43.3366,43.3106,43.3279,127204.0
2017-08-25 13:00:00,50.02,50.03,50.01,50.03,122493.0,43.3279,43.3366,43.3193,43.3366,122493.0
2017-08-25 13:30:00,50.03,50.03,49.99,50.0,95211.0,43.3366,43.3366,43.302,43.3106,95211.0
2017-08-25 14:00:00,50.0,50.02,50.0,50.01,39437.0,43.3106,43.3279,43.3106,43.3193,39437.0
2017-08-25 14:30:00,50.01,50.02,50.0,50.01,40805.0,43.3193,43.3279,43.3106,43.3193,40805.0
2017-08-25 15:00:00,50.01,50.06,49.99,50.02,72093.0,43.3193,43.3626,43.302,43.3279,72093.0
2017-08-25 15:30:00,50.03,50.03,49.93,49.93,150236.0,43.3366,43.3366,43.25,43.25,150236.0
2017-08-28 09:30:00,50.0,50.05,49.9,49.91,73653.0,43.3106,43.3539,43.224,43.2327,73653.0
2017-08-28 10:00:00,49.91,49.93,49.89,49.9,25809.0,43.2327,43.25,43.2153,43.224,25809.0
2017-08-28 10:30:00,49.9,49.94,49.89,49.94,26729.0,43.224,43.2587,43.2153,43.2587,26729.0
2017-08-28 11:00:00,49.94,49.95,49.92,49.92,53681.0,43.2587,43.2673,43.2413,43.2413,53681.0
2017-08-28 11:30:00,49.92,49.94,49.9,49.93,34741.0,43.2413,43.2587,43.224,43.25,34741.0
2017-08-28 12:00:00,49.93,49.93,49.87,49.88,31619.0,43.25,43.25,43.198,43.2067,31619.0
2017-08-28 12:30:00,49.88,49.9,49.86,49.88,31921.0,43.2067,43.224,43.1894,43.2067,31921.0
2017-08-28 13:00:00,49.88,49.91,49.87,49.9,31065.0,43.2067,43.2327,43.198,43.224,31065.0
2017-08-28 13:30:00,49.9,49.93,49.88,49.93,67620.0,43.224,43.25,43.2067,43.25,67620.0
2017-08-28 14:00:00,49.93,49.96,49.92,49.95,50417.0,43.25,43.276,43.2413,43.2673,50417.0
2017-08-28 14:30:00,49.96,49.96,49.93,49.95,81137.0,43.276,43.276,43.25,43.2673,81137.0
2017-08-28 15:00:00,49.94,49.96,49.92,49.95,75535.0,43.2587,43.276,43.2413,43.2673,75535.0
2017-08-28 15:30:00,49.94,49.95,49.92,49.95,100410.0,43.2587,43.2673,43.2413,43.2673,100410.0
2017-08-29 09:30:00,49.82,49.93,49.79,49.93,159052.0,43.1547,43.25,43.1287,43.25,159052.0
2017-08-29 10:00:00,49.93,49.94,49.85,49.88,33802.0,43.25,43.2587,43.1807,43.2067,33802.0
2017-08-29 10:30:00,49.89,49.94,49.87,49.93,119611.0,43.2153,43.2587,43.198,43.25,119611.0
2017-08-29 11:00:00,49.94,49.95,49.9,49.9,66713.0,43.2587,43.2673,43.224,43.224,66713.0
2017-08-29 11:30:00,49.9,49.95,49.89,49.93,61091.0,43.224,43.2673,43.2153,43.25,61091.0
2017-08-29 12:00:00,49.93,49.95,49.91,49.95,26554.0,43.25,43.2673,43.2327,43.2673,26554.0
2017-08-29 12:30:00,49.94,49.97,49.93,49.93,68693.0,43.2587,43.2846,43.25,43.25,68693.0
2017-08-29 13:00:00,49.94,49.95,49.9,49.95,32679.0,43.2587,43.2673,43.224,43.2673,32679.0
2017-08-29 13:30:00,49.95,49.96,49.91,49.93,33978.0,43.2673,43.276,43.2327,43.25,33978.0
2017-08-29 14:00:00,49.94,49.94,49.92,49.92,55900.0,43.2587,43.2587,43.2413,43.2413,55900.0
2017-08-29 14:30:00,49.92,49.97,49.92,49.95,88735.0,43.2413,43.2846,43.2413,43.2673,88735.0
2017-08-29 15:00:00,49.95,50.0,49.94,49.99,148882.0,43.2673,43.3106,43.2587,43.302,148882.0
2017-08-29 15:30:00,49.98,49.99,49.94,49.95,182400.0,43.2933,43.302,43.2587,43.2673,182400.0
2017-08-30 09:30:00,49.94,49.98,49.89,49.91,110030.0,43.2587,43.2933,43.2153,43.2327,110030.0
2017-08-30 10:00:00,49.91,49.93,49.89,49.92,65507.0,43.2327,43.25,43.2153,43.2413,65507.0
2017-08-30 10:30:00,49.92,49.97,49.91,49.97,38240.0,43.2413,43.2846,43.2327,43.2846,38240.0
2017-08-30 11:00:00,49.96,49.98,49.94,49.98,40758.0,43.276,43.2933,43.2587,43.2933,40758.0
2017-08-30 11:30:00,49.97,49.99,49.95,49.97,34252.0,43.2846,43.302,43.2673,43.2846,34252.0
2017-08-30 12:00:00,49.97,50.0,49.96,50.0,35506.0,43.2846,43.3106,43.276,43.3106,35506.0
2017-08-30 12:30:00,50.0,50.03,49.99,50.03,91965.0,43.3106,43.3366,43.302,43.3366,91965.0
2017-08-30 13:00:00,50.03,50.08,50.02,50.06,102477.0,43.3366,43.3799,43.3279,43.3626,102477.0
2017-08-30 13:30:00,50.07,50.11,50.07,50.1,114868.0,43.3713,43.4059,43.3713,43.3972,114868.0
2017-08-30 14:00:00,50.11,50.11,50.08,50.11,94967.0,43.4059,43.4059,43.3799,43.4059,94967.0
2017-08-30 14:30:00,50.11,50.12,50.08,50.11,106038.0,43.4059,43.4146,43.3799,43.4059,106038.0
2017-08-30 15:00:00,50.11,50.11,50.07,50.09,88107.0,43.4059,43.4059,43.3713,43.3886,88107.0
2017-08-30 15:30:00,50.08,50.09,50.0,50.05,231988.0,43.3799,43.3886,43.3106,43.3539,231988.0
2017-08-31 09:30:00,50.19,50.21,50.09,50.19,109370.0,43.4752,43.4925,43.3886,43.4752,109370.0
2017-08-31 10:00:00,50.21,50.25,50.19,50.22,30502.0,43.4925,43.5272,43.4752,43.5012,30502.0
2017-08-31 10:30:00,50.23,50.24,50.16,50.16,40088.0,43.5099,43.5185,43.4492,43.4492,40088.0
2017-08-31 11:00:00,50.16,50.22,50.15,50.2,51490.0,43.4492,43.5012,43.4406,43.4839,51490.0
2017-08-31 11:30:00,50.19,50.2,50.14,50.2,45236.0,43.4752,43.4839,43.4319,43.4839,45236.0
2017-08-31 12:00:00,50.2,50.22,50.19,50.21,60558.0,43.4839,43.5012,43.4752,43.4925,60558.0
2017-08-31 12:30:00,50.2,50.22,50.19,50.2,26937.0,43.4839,43.5012,43.4752,43.4839,26937.0
2017-08-31 13:00:00,50.2,50.22,50.19,50.2,19077.0,43.4839,43.5012,43.4752,43.4839,19077.0
2017-08-31 13:30:00,50.2,50.22,50.19,50.22,17788.0,43.4839,43.5012,43.4752,43.5012,17788.0
2017-08-31 14:00:00,50.21,50.23,50.19,50.23,51879.0,43.4925,43.5099,43.4752,43.5099,51879.0
2017-08-31 14:30:00,50.23,50.29,50.23,50.27,26268.0,43.5099,43.5618,43.5099,43.5445,26268.0
2017-08-31 15:00:00,50.29,50.3,50.25,50.3,39133.0,43.5618,43.5705,43.5272,43.5705,39133.0
2017-08-31 15:30:00,50.3,50.34,50.26,50.29,148816.0,43.5705,43.6051,43.5358,43.5618,148816.0
2017-09-01 09:30:00,50.41,50.41,50.3,50.32,121164.0,43.6658,43.6658,43.5705,43.5878,121164.0
2017-09-01 10:00:00,50.33,50.33,50.26,50.28,65082.0,43.5965,43.5965,43.5358,43.5532,65082.0
2017-09-01 10:30:00,50.28,50.29,50.24,50.29,31714.0,43.5532,43.5618,43.5185,43.5618,31714.0
2017-09-01 11:00:00,50.3,50.31,50.25,50.27,28028.0,43.5705,43.5791,43.5272,43.5445,28028.0
2017-09-01 11:30:00,50.27,50.27,50.23,50.26,35145.0,43.5445,43.5445,43.5099,43.5358,35145.0
2017-09-01 12:00:00,50.27,50.3,50.26,50.3,36644.0,43.5445,43.5705,43.5358,43.5705,36644.0
2017-09-01 12:30:00,50.3,50.32,50.28,50.3,57913.0,43.5705,43.5878,43.5532,43.5705,57913.0
2017-09-01 13:00:00,50.31,50.32,50.29,50.3,95059.0,43.5791,43.5878,43.5618,43.5705,95059.0
2017-09-01 13:30:00,50.3,50.31,50.28,50.28,26385.0,43.5705,43.5791,43.5532,43.5532,26385.0
2017-09-01 14:00:00,50.29,50.3,50.27,50.28,80412.0,43.5618,43.5705,43.5445,43.5532,80412.0
2017-09-01 14:30:00,50.28,50.29,50.27,50.28,52309.0,43.5532,43.5618,43.5445,43.5532,52309.0
2017-09-01 15:00:00,50.29,50.29,50.27,50.29,54510.0,43.5618,43.5618,43.5445,43.5618,54510.0
2017-09-01 15:30:00,50.29,50.29,50.25,50.26,137032.0,43.5618,43.5618,43.5272,43.5358,137032.0
2017-09-05 09:30:00,50.2,50.22,50.11,50.21,131078.0,43.4839,43.5012,43.4059,43.4925,131078.0
2017-09-05 10:00:00,50.22,50.22,50.15,50.2,511771.0,43.5012,43.5012,43.4406,43.4839,511771.0
2017-09-05 10:30:00,50.18,50.2,50.13,50.15,154740.0,43.4665,43.4839,43.4232,43.4406,154740.0
2017-09-05 11:00:00,50.14,50.16,50.1,50.13,76162.0,43.4319,43.4492,43.3972,43.4232,76162.0
2017-09-05 11:30:00,50.13,50.16,50.12,50.15,20283.0,43.4232,43.4492,43.4146,43.4406,20283.0
2017-09-05 12:00:00,50.14,50.14,50.02,50.03,33846.0,43.4319,43.4319,43.3279,43.3366,33846.0
2017-09-05 12:30:00,50.01,50.02,49.95,49.98,39267.0,43.3193,43.3279,43.2673,43.2933,39267.0
2017-09-05 13:00:00,49.97,49.99,49.9,49.96,31876.0,43.2846,43.302,43.224,43.276,31876.0
2017-09-05 13:30:00,49.97,50.0,49.92,49.98,50492.0,43.2846,43.3106,43.2413,43.2933,50492.0
2017-09-05 14:00:00,49.99,50.06,49.98,50.06,49802.0,43.302,43.3626,43.2933,43.3626,49802.0
2017-09-05 14:30:00,50.05,50.06,50.0,50.02,47287.0,43.3539,43.3626,43.3106,43.3279,47287.0
2017-09-05 15:00:00,50.03,50.07,49.99,50.06,40358.0,43.3366,43.3713,43.302,43.3626,40358.0
2017-09-05 15:30:00,50.08,50.1,50.02,50.08,133997.0,43.3799,43.3972,43.3279,43.3799,133997.0
2017-09-06 09:30:00,50.2,50.24,50.06,50.1,94657.0,43.4839,43.5185,43.3626,43.3972,94657.0
2017-09-06 10:00:00,50.11,50.16,50.1,50.12,35727.0,43.4059,43.4492,43.3972,43.4146,35727.0
2017-09-06 10:30:00,50.12,50.13,50.07,50.13,34381.0,43.4146,43.4232,43.3713,43.4232,34381.0
2017-09-06 11:00:00,50.12,50.15,50.09,50.12,45256.0,43.4146,43.4406,43.3886,43.4146,45256.0
2017-09-06 11:30:00,50.12,50.14,50.11,50.13,19889.0,43.4146,43.4319,43.4059,43.4232,19889.0
2017-09-06 12:00:00,50.14,50.18,50.13,50.17,25784.0,43.4319,43.4665,43.4232,43.4579,25784.0
2017-09-06 12:30:00,50.17,50.19,50.16,50.17,22791.0,43.4579,43.4752,43.4492,43.4579,22791.0
2017-09-06 13:00:00,50.16,50.18,50.15,50.16,32602.0,43.4492,43.4665,43.4406,43.4492,32602.0
2017-09-06 13:30:00,50.17,50.19,50.16,50.17,27241.0,43.4579,43.4752,43.4492,43.4579,27241.0
2017-09-06 14:00:00,50.17,50.22,50.17,50.22,64974.0,43.4579,43.5012,43.4579,43.5012,64974.0
2017-09-06 14:30:00,50.22,50.22,50.18,50.19,35430.0,43.5012,43.5012,43.4665,43.4752,35430.0
2017-09-06 15:00:00,50.19,50.23,50.18,50.21,84641.0,43.4752,43.5099,43.4665,43.4925,84641.0
2017-09-06 15:30:00,50.21,50.22,50.15,50.17,276387.0,43.4925,43.5012,43.4406,43.4579,276387.0
2017-09-07 09:30:00,50.2,50.27,50.2,50.26,43266.0,43.4839,43.5445,43.4839,43.5358,43266.0
2017-09-07 10:00:00,50.25,50.27,50.21,50.24,83077.0,43.5272,43.5445,43.4925,43.5185,83077.0
2017-09-07 10:30:00,50.24,50.3,50.22,50.29,62380.0,43.5185,43.5705,43.5012,43.5618,62380.0
2017-09-07 11:00:00,50.29,50.3,50.22,50.24,50337.0,43.5618,43.5705,43.5012,43.5185,50337.0
2017-09-07 11:30:00,50.24,50.26,50.21,50.21,93100.0,43.5185,43.5358,43.4925,43.4925,93100.0
2017-09-07 12:00:00,50.21,50.21,50.16,50.17,85583.0,43.4925,43.4925,43.4492,43.4579,85583.0
2017-09-07 12:30:00,50.17,50.19,50.15,50.19,41628.0,43.4579,43.4752,43.4406,43.4752,41628.0
2017-09-07 13:00:00,50.18,50.21,50.17,50.21,30202.0,43.4665,43.4925,43.4579,43.4925,30202.0
2017-09-07 13:30:00,50.22,50.23,50.2,50.21,19142.0,43.5012,43.5099,43.4839,43.4925,19142.0
2017-09-07 14:00:00,50.21,50.26,50.21,50.25,32257.0,43.4925,43.5358,43.4925,43.5272,32257.0
2017-09-07 14:30:00,50.25,50.25,50.21,50.23,57001.0,43.5272,43.5272,43.4925,43.5099,57001.0
2017-09-07 15:00:00,50.23,50.24,50.18,50.19,87091.0,43.5099,43.5185,43.4665,43.4752,87091.0
2017-09-07 15:30:00,50.2,50.25,50.18,50.24,142134.0,43.4839,43.5272,43.4665,43.5185,142134.0
2017-09-08 09:30:00,50.15,50.22,50.14,50.21,198430.0,43.4406,43.5012,43.4319,43.4925,198430.0
2017-09-08 10:00:00,50.24,50.31,50.23,50.28,133109.0,43.5185,43.5791,43.5099,43.5532,133109.0
2017-09-08 10:30:00,50.28,50.34,50.26,50.34,76651.0,43.5532,43.6051,43.5358,43.6051,76651.0
2017-09-08 11:00:00,50.35,50.42,50.34,50.42,87544.0,43.6138,43.6744,43.6051,43.6744,87544.0
2017-09-08 11:30:00,50.41,50.44,50.41,50.43,69465.0,43.6658,43.6918,43.6658,43.6831,69465.0
2017-09-08 12:00:00,50.43,50.44,50.38,50.44,129599.0,43.6831,43.6918,43.6398,43.6918,129599.0
2017-09-08 12:30:00,50.44,50.48,50.43,50.48,106909.0,43.6918,43.7264,43.6831,43.7264,106909.0
2017-09-08 13:00:00,50.47,50.49,50.45,50.46,33007.0,43.7177,43.7351,43.7004,43.7091,33007.0
2017-09-08 13:30:00,50.45,50.46,50.43,50.46,49805.0,43.7004,43.7091,43.6831,43.7091,49805.0
2017-09-08 14:00:00,50.46,50.5,50.44,50.5,73352.0,43.7091,43.7437,43.6918,43.7437,73352.0
2017-09-08 14:30:00,50.5,50.53,50.47,50.5,66072.0,43.7437,43.7697,43.7177,43.7437,66072.0
2017-09-08 15:00:00,50.5,50.5,50.45,50.46,112536.0,43.7437,43.7437,43.7004,43.7091,112536.0
2017-09-08 15:30:00,50.45,50.45,50.41,50.42,240941.0,43.7004,43.7004,43.6658,43.6744,240941.0
2017-09-11 09:30:00,50.61,50.82,50.61,50.73,151194.0,43.839,44.0209,43.839,43.943,151194.0
2017-09-11 10:00:00,50.74,50.76,50.73,50.73,100623.0,43.9516,43.9689,43.943,43.943,100623.0
2017-09-11 10:30:00,50.74,50.76,50.72,50.73,20126.0,43.9516,43.9689,43.9343,43.943,20126.0
2017-09-11 11:00:00,50.75,50.75,50.71,50.72,52470.0,43.9603,43.9603,43.9256,43.9343,52470.0
2017-09-11 11:30:00,50.73,50.78,50.73,50.75,22825.0,43.943,43.9863,43.943,43.9603,22825.0
2017-09-11 12:00:00,50.75,50.8,50.75,50.8,19056.0,43.9603,44.0036,43.9603,44.0036,19056.0
2017-09-11 12:30:00,50.79,50.84,50.78,50.81,27450.0,43.9949,44.0382,43.9863,44.0123,27450.0
2017-09-11 13:00:00,50.82,50.83,50.8,50.82,36108.0,44.0209,44.0296,44.0036,44.0209,36108.0
2017-09-11 13:30:00,50.83,50.83,50.8,50.82,26587.0,44.0296,44.0296,44.0036,44.0209,26587.0
2017-09-11 14:00:00,50.82,50.83,50.8,50.81,34464.0,44.0209,44.0296,44.0036,44.0123,34464.0
2017-09-11 14:30:00,50.81,50.84,50.81,50.82,42225.0,44.0123,44.0382,44.0123,44.0209,42225.0
2017-09-11 15:00:00,50.82,50.83,50.8,50.8,60505.0,44.0209,44.0296,44.0036,44.0036,60505.0
2017-09-11 15:30:00,50.8,50.83,50.79,50.83,126659.0,44.0036,44.0296,43.9949,44.0296,126659.0
2017-09-12 09:30:00,50.89,50.89,50.8,50.84,120776.0,44.0816,44.0816,44.0036,44.0382,120776.0
2017-09-12 10:00:00,50.85,50.87,50.78,50.79,103024.0,44.0469,44.0642,43.9863,43.9949,103024.0
2017-09-12 10:30:00,50.79,50.81,50.75,50.77,59671.0,43.9949,44.0123,43.9603,43.9776,59671.0
2017-09-12 11:00:00,50.77,50.78,50.75,50.77,53685.0,43.9776,43.9863,43.9603,43.9776,53685.0
2017-09-12 11:30:00,50.77,50.79,50.76,50.77,38859.0,43.9776,43.9949,43.9689,43.9776,38859.0
2017-09-12 12:00:00,50.77,50.79,50.76,50.78,34617.0,43.9776,43.9949,43.9689,43.9863,34617.0
2017-09-12 12:30:00,50.78,50.79,50.76,50.79,35775.0,43.9863,43.9949,43.9689,43.9949,35775.0
2017-09-12 13:00:00,50.78,50.79,50.75,50.77,56991.0,43.9863,43.9949,43.9603,43.9776,56991.0
2017-09-12 13:30:00,50.77,50.78,50.71,50.73,82452.0,43.9776,43.9863,43.9256,43.943,82452.0
2017-09-12 14:00:00,50.72,50.74,50.7,50.74,136665.0,43.9343,43.9516,43.917,43.9516,136665.0
2017-09-12 14:30:00,50.73,50.76,50.73,50.76,63649.0,43.943,43.9689,43.943,43.9689,63649.0
2017-09-12 15:00:00,50.76,50.78,50.74,50.77,85780.0,43.9689,43.9863,43.9516,43.9776,85780.0
2017-09-12 15:30:00,50.77,50.81,50.75,50.8,171341.0,43.9776,44.0123,43.9603,44.0036,171341.0
2017-09-13 09:30:00,50.78,50.78,50.72,50.72,216791.0,43.9863,43.9863,43.9343,43.9343,216791.0
2017-09-13 10:00:00,50.72,50.75,50.71,50.73,207474.0,43.9343,43.9603,43.9256,43.943,207474.0
2017-09-13 10:30:00,50.72,50.73,50.69,50.7,27947.0,43.9343,43.943,43.9083,43.917,27947.0
2017-09-13 11:00:00,50.71,50.72,50.68,50.69,21332.0,43.9256,43.9343,43.8996,43.9083,21332.0
2017-09-13 11:30:00,50.69,50.69,50.65,50.68,66047.0,43.9083,43.9083,43.8737,43.8996,66047.0
2017-09-13 12:00:00,50.68,50.7,50.67,50.7,38993.0,43.8996,43.917,43.891,43.917,38993.0
2017-09-13 12:30:00,50.7,50.71,50.68,50.69,67747.0,43.917,43.9256,43.8996,43.9083,67747.0
2017-09-13 13:00:00,50.69,50.7,50.67,50.69,36290.0,43.9083,43.917,43.891,43.9083,36290.0
2017-09-13 13:30:00,50.69,50.69,50.65,50.65,60165.0,43.9083,43.9083,43.8737,43.8737,60165.0
2017-09-13 14:00:00,50.65,50.66,50.63,50.64,69990.0,43.8737,43.8823,43.8563,43.865,69990.0
2017-09-13 14:30:00,50.63,50.66,50.63,50.66,134156.0,43.8563,43.8823,43.8563,43.8823,134156.0
2017-09-13 15:00:00,50.66,50.67,50.63,50.64,92715.0,43.8823,43.891,43.8563,43.865,92715.0
2017-09-13 15:30:00,50.64,50.65,50.62,50.64,200007.0,43.865,43.8737,43.8477,43.865,200007.0
2017-09-14 09:30:00,50.6,50.65,50.5,50.56,85765.0,43.8304,43.8737,43.7437,43.7957,85765.0
2017-09-14 10:00:00,50.56,50.61,50.56,50.6,44238.0,43.7957,43.839,43.7957,43.8304,44238.0
2017-09-14 10:30:00,50.59,50.61,50.57,50.58,63546.0,43.8217,43.839,43.8044,43.813,63546.0
2017-09-14 11:00:00,50.58,50.63,50.58,50.62,36608.0,43.813,43.8563,43.813,43.8477,36608.0
2017-09-14 11:30:00,50.62,50.64,50.61,50.63,21257.0,43.8477,43.865,43.839,43.8563,21257.0
2017-09-14 12:00:00,50.63,50.64,50.6,50.63,38194.0,43.8563,43.865,43.8304,43.8563,38194.0
2017-09-14 12:30:00,50.63,50.65,50.62,50.63,24614.0,43.8563,43.8737,43.8477,43.8563,24614.0
2017-09-14 13:00:00,50.64,50.64,50.61,50.62,48879.0,43.865,43.865,43.839,43.8477,48879.0
2017-09-14 13:30:00,50.63,50.64,50.61,50.64,25166.0,43.8563,43.865,43.839,43.865,25166.0
2017-09-14 14:00:00,50.64,50.66,50.62,50.64,28844.0,43.865,43.8823,43.8477,43.865,28844.0
2017-09-14 14:30:00,50.63,50.67,50.63,50.66,80224.0,43.8563,43.891,43.8563,43.8823,80224.0
2017-09-14 15:00:00,50.66,50.66,50.61,50.64,92578.0,43.8823,43.8823,43.839,43.865,92578.0
2017-09-14 15:30:00,50.64,50.66,50.63,50.64,264783.0,43.865,43.8823,43.8563,43.865,264783.0
2017-09-15 09:30:00,50.7,50.71,50.46,50.6,69693.0,43.917,43.9256,43.7091,43.8304,69693.0
2017-09-15 10:00:00,50.59,50.6,50.55,50.57,25148.0,43.8217,43.8304,43.787,43.8044,25148.0
2017-09-15 10:30:00,50.56,50.6,50.56,50.58,54419.0,43.7957,43.8304,43.7957,43.813,54419.0
2017-09-15 11:00:00,50.58,50.61,50.56,50.61,18085.0,43.813,43.839,43.7957,43.839,18085.0
2017-09-15 11:30:00,50.62,50.65,50.6,50.65,28039.0,43.8477,43.8737,43.8304,43.8737,28039.0
2017-09-15 12:00:00,50.64,50.67,50.64,50.66,32998.0,43.865,43.891,43.865,43.8823,32998.0
2017-09-15 12:30:00,50.66,50.67,50.62,50.63,30351.0,43.8823,43.891,43.8477,43.8563,30351.0
2017-09-15 13:00:00,50.62,50.64,50.62,50.63,28868.0,43.8477,43.865,43.8477,43.8563,28868.0
2017-09-15 13:30:00,50.63,50.65,50.6,50.62,24881.0,43.8563,43.8737,43.8304,43.8477,24881.0
2017-09-15 14:00:00,50.61,50.63,50.61,50.63,29802.0,43.839,43.8563,43.839,43.8563,29802.0
2017-09-15 14:30:00,50.63,50.64,50.61,50.63,68736.0,43.8563,43.865,43.839,43.8563,68736.0
2017-09-15 15:00:00,50.64,50.67,50.63,50.66,57534.0,43.865,43.891,43.8563,43.8823,57534.0
2017-09-15 15:30:00,50.66,50.69,50.65,50.68,218806.0,43.8823,43.9083,43.8737,43.8996,218806.0
2017-09-18 09:30:00,50.72,50.76,50.68,50.74,71086.0,43.9343,43.9689,43.8996,43.9516,71086.0
2017-09-18 10:00:00,50.74,50.75,50.72,50.74,31130.0,43.9516,43.9603,43.9343,43.9516,31130.0
2017-09-18 10:30:00,50.73,50.74,50.71,50.73,48911.0,43.943,43.9516,43.9256,43.943,48911.0
2017-09-18 11:00:00,50.72,50.74,50.71,50.74,53680.0,43.9343,43.9516,43.9256,43.9516,53680.0
2017-09-18 11:30:00,50.74,50.75,50.71,50.71,30906.0,43.9516,43.9603,43.9256,43.9256,30906.0
2017-09-18 12:00:00,50.71,50.72,50.68,50.69,32634.0,43.9256,43.9343,43.8996,43.9083,32634.0
2017-09-18 12:30:00,50.69,50.69,50.65,50.69,19442.0,43.9083,43.9083,43.8737,43.9083,19442.0
2017-09-18 13:00:00,50.69,50.69,50.67,50.68,118907.0,43.9083,43.9083,43.891,43.8996,118907.0
2017-09-18 13:30:00,50.67,50.7,50.66,50.67,44263.0,43.891,43.917,43.8823,43.891,44263.0
2017-09-18 14:00:00,50.65,50.66,50.6,50.64,145776.0,43.8737,43.8823,43.8304,43.865,145776.0
2017-09-18 14:30:00,50.64,50.68,50.62,50.67,30038.0,43.865,43.8996,43.8477,43.891,30038.0
2017-09-18 15:00:00,50.66,50.7,50.66,50.7,35777.0,43.8823,43.917,43.8823,43.917,35777.0
2017-09-18 15:30:00,50.69,50.72,50.69,50.72,98633.0,43.9083,43.9343,43.9083,43.9343,98633.0
2017-09-19 09:30:00,50.73,50.79,50.67,50.68,97638.0,43.943,43.9949,43.891,43.8996,97638.0
2017-09-19 10:00:00,50.67,50.68,50.63,50.66,40496.0,43.891,43.8996,43.8563,43.8823,40496.0
2017-09-19 10:30:00,50.66,50.67,50.62,50.64,43582.0,43.8823,43.891,43.8477,43.865,43582.0
2017-09-19 11:00:00,50.63,50.64,50.6,50.62,64192.0,43.8563,43.865,43.8304,43.8477,64192.0
2017-09-19 11:30:00,50.62,50.66,50.62,50.64,108038.0,43.8477,43.8823,43.8477,43.865,108038.0
2017-09-19 12:00:00,50.63,50.65,50.62,50.64,287500.0,43.8563,43.8737,43.8477,43.865,287500.0
2017-09-19 12:30:00,50.64,50.65,50.62,50.63,42290.0,43.865,43.8737,43.8477,43.8563,42290.0
2017-09-19 13:00:00,50.63,50.63,50.6,50.62,30505.0,43.8563,43.8563,43.8304,43.8477,30505.0
2017-09-19 13:30:00,50.62,50.62,50.61,50.62,27431.0,43.8477,43.8477,43.839,43.8477,27431.0
2017-09-19 14:00:00,50.61,50.63,50.58,50.58,121987.0,43.839,43.8563,43.813,43.813,121987.0
2017-09-19 14:30:00,50.59,50.62,50.58,50.62,57931.0,43.8217,43.8477,43.813,43.8477,57931.0
2017-09-19 15:00:00,50.61,50.62,50.59,50.6,379972.0,43.839,43.8477,43.8217,43.8304,379972.0
2017-09-19 15:30:00,50.61,50.62,50.58,50.6,254569.0,43.839,43.8477,43.813,43.8304,254569.0
2017-09-20 09:30:00,50.64,50.65,50.6,50.62,90349.0,43.865,43.8737,43.8304,43.8477,90349.0
2017-09-20 10:00:00,50.62,50.62,50.58,50.61,36458.0,43.8477,43.8477,43.813,43.839,36458.0
2017-09-20 10:30:00,50.61,50.63,50.6,50.61,45065.0,43.839,43.8563,43.8304,43.839,45065.0
2017-09-20 11:00:00,50.62,50.63,50.59,50.6,47375.0,43.8477,43.8563,43.8217,43.8304,47375.0
2017-09-20 11:30:00,50.61,50.63,50.6,50.62,19008.0,43.839,43.8563,43.8304,43.8477,19008.0
2017-09-20 12:00:00,50.62,50.64,50.61,50.63,55343.0,43.8477,43.865,43.839,43.8563,55343.0
2017-09-20 12:30:00,50.63,50.65,50.61,50.62,37778.0,43.8563,43.8737,43.839,43.8477,37778.0
2017-09-20 13:00:00,50.62,50.63,50.58,50.58,103756.0,43.8477,43.8563,43.813,43.813,103756.0
2017-09-20 13:30:00,50.58,50.59,50.57,50.59,37221.0,43.813,43.8217,43.8044,43.8217,37221.0
2017-09-20 14:00:00,50.58,50.58,50.34,50.41,86543.0,43.813,43.813,43.6051,43.6658,86543.0
2017-09-20 14:30:00,50.41,50.46,50.35,50.44,171141.0,43.6658,43.7091,43.6138,43.6918,171141.0
2017-09-20 15:00:00,50.43,50.48,50.42,50.48,42659.0,43.6831,43.7264,43.6744,43.7264,42659.0
2017-09-20 15:30:00,50.48,50.55,50.47,50.53,107741.0,43.7264,43.787,43.7177,43.7697,107741.0
2017-09-21 09:30:00,50.59,50.6,50.42,50.45,117746.0,43.8217,43.8304,43.6744,43.7004,117746.0
2017-09-21 10:00:00,50.44,50.46,50.42,50.43,25220.0,43.6918,43.7091,43.6744,43.6831,25220.0
2017-09-21 10:30:00,50.43,50.47,50.43,50.44,89931.0,43.6831,43.7177,43.6831,43.6918,89931.0
2017-09-21 11:00:00,50.45,50.46,50.44,50.45,39619.0,43.7004,43.7091,43.6918,43.7004,39619.0
2017-09-21 11:30:00,50.44,50.45,50.41,50.42,72060.0,43.6918,43.7004,43.6658,43.6744,72060.0
2017-09-21 12:00:00,50.41,50.44,50.41,50.43,58636.0,43.6658,43.6918,43.6658,43.6831,58636.0
2017-09-21 12:30:00,50.43,50.43,50.4,50.41,269817.0,43.6831,43.6831,43.6571,43.6658,269817.0
2017-09-21 13:00:00,50.41,50.42,50.4,50.41,62197.0,43.6658,43.6744,43.6571,43.6658,62197.0
2017-09-21 13:30:00,50.4,50.41,50.38,50.39,53975.0,43.6571,43.6658,43.6398,43.6484,53975.0
2017-09-21 14:00:00,50.38,50.39,50.36,50.38,39675.0,43.6398,43.6484,43.6225,43.6398,39675.0
2017-09-21 14:30:00,50.37,50.38,50.33,50.37,38107.0,43.6311,43.6398,43.5965,43.6311,38107.0
2017-09-21 15:00:00,50.37,50.38,50.36,50.36,39654.0,43.6311,43.6398,43.6225,43.6225,39654.0
2017-09-21 15:30:00,50.36,50.38,50.31,50.32,122077.0,43.6225,43.6398,43.5791,43.5878,122077.0
2017-09-22 09:30:00,50.34,50.39,50.31,50.35,64297.0,43.6051,43.6484,43.5791,43.6138,64297.0
2017-09-22 10:00:00,50.36,50.37,50.33,50.34,29887.0,43.6225,43.6311,43.5965,43.6051,29887.0
2017-09-22 10:30:00,50.34,50.35,50.3,50.31,48086.0,43.6051,43.6138,43.5705,43.5791,48086.0
2017-09-22 11:00:00,50.32,50.32,50.29,50.3,115519.0,43.5878,43.5878,43.5618,43.5705,115519.0
2017-09-22 11:30:00,50.31,50.33,50.3,50.33,47464.0,43.5791,43.5965,43.5705,43.5965,47464.0
2017-09-22 12:00:00,50.33,50.35,50.3,50.32,51805.0,43.5965,43.6138,43.5705,43.5878,51805.0
2017-09-22 12:30:00,50.31,50.32,50.3,50.31,61364.0,43.5791,43.5878,43.5705,43.5791,61364.0
2017-09-22 13:00:00,50.31,50.31,50.29,50.3,25423.0,43.5791,43.5791,43.5618,43.5705,25423.0
2017-09-22 13:30:00,50.3,50.35,50.3,50.34,23918.0,43.5705,43.6138,43.5705,43.6051,23918.0
2017-09-22 14:00:00,50.34,50.35,50.3,50.3,55367.0,43.6051,43.6138,43.5705,43.5705,55367.0
2017-09-22 14:30:00,50.3,50.32,50.29,50.31,55126.0,43.5705,43.5878,43.5618,43.5791,55126.0
2017-09-22 15:00:00,50.31,50.36,50.3,50.35,43672.0,43.5791,43.6225,43.5705,43.6138,43672.0
2017-09-22 15:30:00,50.35,50.4,50.34,50.37,97455.0,43.6138,43.6571,43.6051,43.6311,97455.0
2017-09-25 09:30:00,50.36,50.4,50.31,50.33,69558.0,43.6225,43.6571,43.5791,43.5965,69558.0
2017-09-25 10:00:00,50.33,50.39,50.32,50.37,42922.0,43.5965,43.6484,43.5878,43.6311,42922.0
2017-09-25 10:30:00,50.36,50.37,50.26,50.26,38793.0,43.6225,43.6311,43.5358,43.5358,38793.0
2017-09-25 11:00:00,50.27,50.32,50.18,50.31,47489.0,43.5445,43.5878,43.4665,43.5791,47489.0
2017-09-25 11:30:00,50.32,50.33,50.28,50.29,49353.0,43.5878,43.5965,43.5532,43.5618,49353.0
2017-09-25 12:00:00,50.28,50.29,50.24,50.29,18637.0,43.5532,43.5618,43.5185,43.5618,18637.0
2017-09-25 12:30:00,50.29,50.33,50.28,50.31,43966.0,43.5618,43.5965,43.5532,43.5791,43966.0
2017-09-25 13:00:00,50.3,50.31,50.29,50.3,20532.0,43.5705,43.5791,43.5618,43.5705,20532.0
2017-09-25 13:30:00,50.3,50.32,50.28,50.29,56360.0,43.5705,43.5878,43.5532,43.5618,56360.0
2017-09-25 14:00:00,50.3,50.32,50.29,50.31,33842.0,43.5705,43.5878,43.5618,43.5791,33842.0
2017-09-25 14:30:00,50.31,50.34,50.29,50.33,29924.0,43.5791,43.6051,43.5618,43.5965,29924.0
2017-09-25 15:00:00,50.34,50.37,50.31,50.35,67771.0,43.6051,43.6311,43.5791,43.6138,67771.0
2017-09-25 15:30:00,50.34,50.37,50.32,50.37,83240.0,43.6051,43.6311,43.5878,43.6311,83240.0
2017-09-26 09:30:00,50.21,50.22,50.11,50.22,183212.0,43.6828,43.6915,43.5958,43.6915,183212.0
2017-09-26 10:00:00,50.23,50.23,50.17,50.19,48508.0,43.7002,43.7002,43.648,43.6654,48508.0
2017-09-26 10:30:00,50.19,50.2,50.15,50.16,28316.0,43.6654,43.6741,43.6306,43.6393,28316.0
2017-09-26 11:00:00,50.16,50.19,50.14,50.15,135852.0,43.6393,43.6654,43.6219,43.6306,135852.0
2017-09-26 11:30:00,50.16,50.18,50.15,50.17,81719.0,43.6393,43.6567,43.6306,43.648,81719.0
2017-09-26 12:00:00,50.17,50.19,50.14,50.17,58104.0,43.648,43.6654,43.6219,43.648,58104.0
2017-09-26 12:30:00,50.18,50.18,50.11,50.14,50487.0,43.6567,43.6567,43.5958,43.6219,50487.0
2017-09-26 13:00:00,50.13,50.16,50.13,50.14,28211.0,43.6132,43.6393,43.6132,43.6219,28211.0
2017-09-26 13:30:00,50.15,50.16,50.12,50.16,114884.0,43.6306,43.6393,43.6045,43.6393,114884.0
2017-09-26 14:00:00,50.16,50.16,50.13,50.13,34732.0,43.6393,43.6393,43.6132,43.6132,34732.0
2017-09-26 14:30:00,50.14,50.15,50.13,50.15,36512.0,43.6219,43.6306,43.6132,43.6306,36512.0
2017-09-26 15:00:00,50.15,50.17,50.14,50.17,34104.0,43.6306,43.648,43.6219,43.648,34104.0
2017-09-26 15:30:00,50.17,50.18,50.1,50.11,147223.0,43.648,43.6567,43.5871,43.5958,147223.0
2017-09-27 09:30:00,50.25,50.25,50.05,50.07,84585.0,43.7176,43.7176,43.5436,43.561,84585.0
2017-09-27 10:00:00,50.08,50.08,50.02,50.03,34317.0,43.5697,43.5697,43.5175,43.5262,34317.0
2017-09-27 10:30:00,50.02,50.03,49.93,49.96,50810.0,43.5175,43.5262,43.4392,43.4653,50810.0
2017-09-27 11:00:00,49.97,50.02,49.95,50.01,56172.0,43.474,43.5175,43.4566,43.5088,56172.0
2017-09-27 11:30:00,50.02,50.02,49.99,50.01,41661.0,43.5175,43.5175,43.4914,43.5088,41661.0
2017-09-27 12:00:00,50.01,50.02,49.98,50.0,51376.0,43.5088,43.5175,43.4827,43.5001,51376.0
2017-09-27 12:30:00,50.0,50.0,49.97,49.99,43829.0,43.5001,43.5001,43.474,43.4914,43829.0
2017-09-27 13:00:00,50.0,50.0,49.96,49.96,38185.0,43.5001,43.5001,43.4653,43.4653,38185.0
2017-09-27 13:30:00,49.96,49.99,49.95,49.98,61625.0,43.4653,43.4914,43.4566,43.4827,61625.0
2017-09-27 14:00:00,49.98,50.12,49.98,50.08,210333.0,43.4827,43.6045,43.4827,43.5697,210333.0
2017-09-27 14:30:00,50.09,50.12,50.07,50.12,95297.0,43.5784,43.6045,43.561,43.6045,95297.0
2017-09-27 15:00:00,50.12,50.17,50.11,50.15,113980.0,43.6045,43.648,43.5958,43.6306,113980.0
2017-09-27 15:30:00,50.15,50.15,50.08,50.09,213678.0,43.6306,43.6306,43.5697,43.5784,213678.0
2017-09-28 09:30:00,50.07,50.11,50.01,50.03,219292.0,43.561,43.5958,43.5088,43.5262,219292.0
2017-09-28 10:00:00,50.02,50.08,50.0,50.08,41765.0,43.5175,43.5697,43.5001,43.5697,41765.0
2017-09-28 10:30:00,50.08,50.14,50.07,50.11,69770.0,43.5697,43.6219,43.561,43.5958,69770.0
2017-09-28 11:00:00,50.11,50.15,50.1,50.15,43579.0,43.5958,43.6306,43.5871,43.6306,43579.0
2017-09-28 11:30:00,50.15,50.18,50.13,50.16,64708.0,43.6306,43.6567,43.6132,43.6393,64708.0
2017-09-28 12:00:00,50.16,50.19,50.15,50.18,28736.0,43.6393,43.6654,43.6306,43.6567,28736.0
2017-09-28 12:30:00,50.18,50.19,50.16,50.18,50221.0,43.6567,43.6654,43.6393,43.6567,50221.0
2017-09-28 13:00:00,50.18,50.2,50.17,50.2,22238.0,43.6567,43.6741,43.648,43.6741,22238.0
2017-09-28 13:30:00,50.2,50.22,50.18,50.21,51984.0,43.6741,43.6915,43.6567,43.6828,51984.0
2017-09-28 14:00:00,50.21,50.23,50.19,50.2,395403.0,43.6828,43.7002,43.6654,43.6741,395403.0
2017-09-28 14:30:00,50.19,50.21,50.18,50.2,61460.0,43.6654,43.6828,43.6567,43.6741,61460.0
2017-09-28 15:00:00,50.2,50.22,50.18,50.2,42818.0,43.6741,43.6915,43.6567,43.6741,42818.0
2017-09-28 15:30:00,50.2,50.22,50.17,50.21,115569.0,43.6741,43.6915,43.648,43.6828,115569.0
2017-09-29 09:30:00,50.3,50.3,50.19,50.2,1108171.0,43.7611,43.7611,43.6654,43.6741,1108171.0
2017-09-29 10:00:00,50.21,50.22,50.19,50.21,27742.0,43.6828,43.6915,43.6654,43.6828,27742.0
2017-09-29 10:30:00,50.22,50.29,50.21,50.28,58428.0,43.6915,43.7524,43.6828,43.7437,58428.0
2017-09-29 11:00:00,50.28,50.29,50.25,50.26,55497.0,43.7437,43.7524,43.7176,43.7263,55497.0
2017-09-29 11:30:00,50.26,50.3,50.25,50.29,24788.0,43.7263,43.7611,43.7176,43.7524,24788.0
2017-09-29 12:00:00,50.3,50.31,50.28,50.31,47474.0,43.7611,43.7698,43.7437,43.7698,47474.0
2017-09-29 12:30:00,50.31,50.31,50.27,50.29,115725.0,43.7698,43.7698,43.735,43.7524,115725.0
2017-09-29 13:00:00,50.29,50.29,50.26,50.28,109124.0,43.7524,43.7524,43.7263,43.7437,109124.0
2017-09-29 13:30:00,50.28,50.3,50.27,50.28,130681.0,43.7437,43.7611,43.735,43.7437,130681.0
2017-09-29 14:00:00,50.29,50.29,50.25,50.28,28988.0,43.7524,43.7524,43.7176,43.7437,28988.0
2017-09-29 14:30:00,50.29,50.29,50.24,50.28,49593.0,43.7524,43.7524,43.7089,43.7437,49593.0
2017-09-29 15:00:00,50.28,50.31,50.27,50.3,57258.0,43.7437,43.7698,43.735,43.7611,57258.0
2017-09-29 15:30:00,50.3,50.35,50.28,50.35,103868.0,43.7611,43.8046,43.7437,43.8046,103868.0
2017-10-02 09:30:00,50.41,50.44,50.31,50.44,135198.0,43.8568,43.8829,43.7698,43.8829,135198.0
2017-10-02 10:00:00,50.43,50.5,50.39,50.47,217929.0,43.8742,43.9351,43.8394,43.909,217929.0
2017-10-02 10:30:00,50.47,50.49,50.45,50.46,140982.0,43.909,43.9264,43.8916,43.9003,140982.0
2017-10-02 11:00:00,50.46,50.46,50.42,50.43,58306.0,43.9003,43.9003,43.8655,43.8742,58306.0
2017-10-02 11:30:00,50.43,50.47,50.43,50.45,44416.0,43.8742,43.909,43.8742,43.8916,44416.0
2017-10-02 12:00:00,50.44,50.48,50.43,50.47,72064.0,43.8829,43.9177,43.8742,43.909,72064.0
2017-10-02 12:30:00,50.47,50.49,50.46,50.49,30032.0,43.909,43.9264,43.9003,43.9264,30032.0
2017-10-02 13:00:00,50.49,50.5,50.48,50.48,24481.0,43.9264,43.9351,43.9177,43.9177,24481.0
2017-10-02 13:30:00,50.48,50.5,50.48,50.5,42935.0,43.9177,43.9351,43.9177,43.9351,42935.0
2017-10-02 14:00:00,50.5,50.5,50.47,50.47,157469.0,43.9351,43.9351,43.909,43.909,157469.0
2017-10-02 14:30:00,50.49,50.5,50.48,50.5,209647.0,43.9264,43.9351,43.9177,43.9351,209647.0
2017-10-02 15:00:00,50.49,50.51,50.48,50.49,159059.0,43.9264,43.9438,43.9177,43.9264,159059.0
2017-10-02 15:30:00,50.49,50.5,50.45,50.5,109530.0,43.9264,43.9351,43.8916,43.9351,109530.0
2017-10-03 09:30:00,50.5,50.63,50.49,50.53,122323.0,43.9351,44.0482,43.9264,43.9612,122323.0
2017-10-03 10:00:00,50.55,50.56,50.51,50.51,71478.0,43.9786,43.9873,43.9438,43.9438,71478.0
2017-10-03 10:30:00,50.51,50.54,50.5,50.52,49905.0,43.9438,43.9699,43.9351,43.9525,49905.0
2017-10-03 11:00:00,50.52,50.54,50.51,50.54,71381.0,43.9525,43.9699,43.9438,43.9699,71381.0
2017-10-03 11:30:00,50.54,50.56,50.53,50.55,115278.0,43.9699,43.9873,43.9612,43.9786,115278.0
2017-10-03 12:00:00,50.55,50.57,50.54,50.56,32649.0,43.9786,43.996,43.9699,43.9873,32649.0
2017-10-03 12:30:00,50.55,50.57,50.55,50.55,27586.0,43.9786,43.996,43.9786,43.9786,27586.0
2017-10-03 13:00:00,50.55,50.56,50.52,50.52,27581.0,43.9786,43.9873,43.9525,43.9525,27581.0
2017-10-03 13:30:00,50.53,50.54,50.52,50.53,35799.0,43.9612,43.9699,43.9525,43.9612,35799.0
2017-10-03 14:00:00,50.53,50.56,50.53,50.56,57626.0,43.9612,43.9873,43.9612,43.9873,57626.0
2017-10-03 14:30:00,50.55,50.57,50.55,50.56,91583.0,43.9786,43.996,43.9786,43.9873,91583.0
2017-10-03 15:00:00,50.57,50.57,50.55,50.57,45212.0,43.996,43.996,43.9786,43.996,45212.0
2017-10-03 15:30:00,50.57,50.6,50.56,50.59,174248.0,43.996,44.0221,43.9873,44.0134,174248.0
2017-10-04 09:30:00,50.63,50.64,50.49,50.55,87933.0,44.0482,44.0569,43.9264,43.9786,87933.0
2017-10-04 10:00:00,50.55,50.56,50.52,50.55,97182.0,43.9786,43.9873,43.9525,43.9786,97182.0
2017-10-04 10:30:00,50.54,50.58,50.53,50.57,52576.0,43.9699,44.0047,43.9612,43.996,52576.0
2017-10-04 11:00:00,50.56,50.59,50.56,50.59,30650.0,43.9873,44.0134,43.9873,44.0134,30650.0
2017-10-04 11:30:00,50.6,50.65,50.58,50.65,39826.0,44.0221,44.0656,44.0047,44.0656,39826.0
2017-10-04 12:00:00,50.65,50.68,50.64,50.67,25225.0,44.0656,44.0917,44.0569,44.083,25225.0
2017-10-04 12:30:00,50.67,50.68,50.66,50.67,29750.0,44.083,44.0917,44.0743,44.083,29750.0
2017-10-04 13:00:00,50.66,50.68,50.64,50.66,89647.0,44.0743,44.0917,44.0569,44.0743,89647.0
2017-10-04 13:30:00,50.67,50.67,50.63,50.66,37377.0,44.083,44.083,44.0482,44.0743,37377.0
2017-10-04 14:00:00,50.66,50.67,50.63,50.64,58463.0,44.0743,44.083,44.0482,44.0569,58463.0
2017-10-04 14:30:00,50.64,50.67,50.63,50.66,64217.0,44.0569,44.083,44.0482,44.0743,64217.0
2017-10-04 15:00:00,50.66,50.7,50.66,50.69,59183.0,44.0743,44.1091,44.0743,44.1004,59183.0
2017-10-04 15:30:00,50.69,50.7,50.66,50.7,135097.0,44.1004,44.1091,44.0743,44.1091,135097.0
2017-10-05 09:30:00,50.72,50.82,50.72,50.76,71912.0,44.1265,44.2135,44.1265,44.1613,71912.0
2017-10-05 10:00:00,50.76,50.77,50.74,50.76,30376.0,44.1613,44.17,44.1439,44.1613,30376.0
2017-10-05 10:30:00,50.75,50.79,50.73,50.77,31626.0,44.1526,44.1874,44.1352,44.17,31626.0
2017-10-05 11:00:00,50.77,50.8,50.77,50.8,45576.0,44.17,44.1961,44.17,44.1961,45576.0
2017-10-05 11:30:00,50.8,50.84,50.78,50.84,47483.0,44.1961,44.2309,44.1787,44.2309,47483.0
2017-10-05 12:00:00,50.84,50.86,50.83,50.86,37569.0,44.2309,44.2483,44.2222,44.2483,37569.0
2017-10-05 12:30:00,50.86,50.86,50.81,50.82,38860.0,44.2483,44.2483,44.2048,44.2135,38860.0
2017-10-05 13:00:00,50.82,50.85,50.81,50.85,318043.0,44.2135,44.2396,44.2048,44.2396,318043.0
2017-10-05 13:30:00,50.84,50.85,50.82,50.83,73284.0,44.2309,44.2396,44.2135,44.2222,73284.0
2017-10-05 14:00:00,50.83,50.85,50.81,50.84,65374.0,44.2222,44.2396,44.2048,44.2309,65374.0
2017-10-05 14:30:00,50.83,50.85,50.82,50.84,36167.0,44.2222,44.2396,44.2135,44.2309,36167.0
2017-10-05 15:00:00,50.85,50.86,50.84,50.84,122203.0,44.2396,44.2483,44.2309,44.2309,122203.0
2017-10-05 15:30:00,50.84,50.86,50.82,50.86,249798.0,44.2309,44.2483,44.2135,44.2483,249798.0
2017-10-06 09:30:00,50.77,50.89,50.71,50.75,221078.0,44.17,44.2744,44.1178,44.1526,221078.0
2017-10-06 10:00:00,50.76,50.79,50.74,50.79,182590.0,44.1613,44.1874,44.1439,44.1874,182590.0
2017-10-06 10:30:00,50.79,50.79,50.72,50.76,110199.0,44.1874,44.1874,44.1265,44.1613,110199.0
2017-10-06 11:00:00,50.76,50.77,50.75,50.77,115216.0,44.1613,44.17,44.1526,44.17,115216.0
2017-10-06 11:30:00,50.77,50.78,50.75,50.75,92121.0,44.17,44.1787,44.1526,44.1526,92121.0
2017-10-06 12:00:00,50.76,50.77,50.73,50.75,47414.0,44.1613,44.17,44.1352,44.1526,47414.0
2017-10-06 12:30:00,50.75,50.77,50.74,50.76,54420.0,44.1526,44.17,44.1439,44.1613,54420.0
2017-10-06 13:00:00,50.76,50.76,50.73,50.74,92175.0,44.1613,44.1613,44.1352,44.1439,92175.0
2017-10-06 13:30:00,50.75,50.75,50.73,50.74,35076.0,44.1526,44.1526,44.1352,44.1439,35076.0
2017-10-06 14:00:00,50.74,50.75,50.74,50.75,76562.0,44.1439,44.1526,44.1439,44.1526,76562.0
2017-10-06 14:30:00,50.75,50.79,50.74,50.79,59731.0,44.1526,44.1874,44.1439,44.1874,59731.0
2017-10-06 15:00:00,50.78,50.78,50.75,50.77,55012.0,44.1787,44.1787,44.1526,44.17,55012.0
2017-10-06 15:30:00,50.77,50.8,50.76,50.8,165945.0,44.17,44.1961,44.1613,44.1961,165945.0
2017-10-09 09:30:00,50.9,50.9,50.75,50.76,73942.0,44.2831,44.2831,44.1526,44.1613,73942.0
2017-10-09 10:00:00,50.75,50.76,50.72,50.73,30093.0,44.1526,44.1613,44.1265,44.1352,30093.0
2017-10-09 10:30:00,50.73,50.77,50.73,50.76,28215.0,44.1352,44.17,44.1352,44.1613,28215.0
2017-10-09 11:00:00,50.77,50.78,50.75,50.77,19567.0,44.17,44.1787,44.1526,44.17,19567.0
2017-10-09 11:30:00,50.78,50.81,50.78,50.81,24241.0,44.1787,44.2048,44.1787,44.2048,24241.0
2017-10-09 12:00:00,50.8,50.81,50.79,50.81,45545.0,44.1961,44.2048,44.1874,44.2048,45545.0
2017-10-09 12:30:00,50.8,50.81,50.77,50.77,25267.0,44.1961,44.2048,44.17,44.17,25267.0
2017-10-09 13:00:00,50.77,50.78,50.76,50.77,14822.0,44.17,44.1787,44.1613,44.17,14822.0
2017-10-09 13:30:00,50.77,50.78,50.77,50.78,29195.0,44.17,44.1787,44.17,44.1787,29195.0
2017-10-09 14:00:00,50.77,50.78,50.74,50.74,53038.0,44.17,44.1787,44.1439,44.1439,53038.0
2017-10-09 14:30:00,50.75,50.75,50.71,50.72,43541.0,44.1526,44.1526,44.1178,44.1265,43541.0
2017-10-09 15:00:00,50.72,50.72,50.66,50.69,152068.0,44.1265,44.1265,44.0743,44.1004,152068.0
2017-10-09 15:30:00,50.69,50.7,50.65,50.69,93917.0,44.1004,44.1091,44.0656,44.1004,93917.0
2017-10-10 09:30:00,50.81,50.87,50.7,50.85,364352.0,44.2048,44.257,44.1091,44.2396,364352.0
2017-10-10 10:00:00,50.86,50.86,50.78,50.8,30629.0,44.2483,44.2483,44.1787,44.1961,30629.0
2017-10-10 10:30:00,50.81,50.81,50.77,50.79,220083.0,44.2048,44.2048,44.17,44.1874,220083.0
2017-10-10 11:00:00,50.79,50.8,50.77,50.78,288592.0,44.1874,44.1961,44.17,44.1787,288592.0
2017-10-10 11:30:00,50.78,50.78,50.74,50.75,445049.0,44.1787,44.1787,44.1439,44.1526,445049.0
2017-10-10 12:00:00,50.75,50.77,50.73,50.76,20475.0,44.1526,44.17,44.1352,44.1613,20475.0
2017-10-10 12:30:00,50.75,50.8,50.75,50.77,45257.0,44.1526,44.1961,44.1526,44.17,45257.0
2017-10-10 13:00:00,50.78,50.79,50.76,50.77,58286.0,44.1787,44.1874,44.1613,44.17,58286.0
2017-10-10 13:30:00,50.76,50.8,50.76,50.76,91384.0,44.1613,44.1961,44.1613,44.1613,91384.0
2017-10-10 14:00:00,50.76,50.77,50.73,50.74,103528.0,44.1613,44.17,44.1352,44.1439,103528.0
2017-10-10 14:30:00,50.75,50.76,50.74,50.75,125078.0,44.1526,44.1613,44.1439,44.1526,125078.0
2017-10-10 15:00:00,50.75,50.78,50.74,50.78,124469.0,44.1526,44.1787,44.1439,44.1787,124469.0
2017-10-10 15:30:00,50.77,50.82,50.76,50.82,290999.0,44.17,44.2135,44.1613,44.2135,290999.0
2017-10-11 09:30:00,50.86,50.92,50.8,50.88,231090.0,44.2483,44.3005,44.1961,44.2657,231090.0
2017-10-11 10:00:00,50.88,50.89,50.85,50.87,166977.0,44.2657,44.2744,44.2396,44.257,166977.0
2017-10-11 10:30:00,50.88,50.88,50.84,50.84,253585.0,44.2657,44.2657,44.2309,44.2309,253585.0
2017-10-11 11:00:00,50.84,50.89,50.83,50.86,147399.0,44.2309,44.2744,44.2222,44.2483,147399.0
2017-10-11 11:30:00,50.87,50.87,50.85,50.86,164877.0,44.257,44.257,44.2396,44.2483,164877.0
2017-10-11 12:00:00,50.86,50.89,50.85,50.87,275226.0,44.2483,44.2744,44.2396,44.257,275226.0
2017-10-11 12:30:00,50.86,50.89,50.86,50.87,113855.0,44.2483,44.2744,44.2483,44.257,113855.0
2017-10-11 13:00:00,50.88,50.88,50.86,50.88,58925.0,44.2657,44.2657,44.2483,44.2657,58925.0
2017-10-11 13:30:00,50.88,50.89,50.86,50.88,83418.0,44.2657,44.2744,44.2483,44.2657,83418.0
2017-10-11 14:00:00,50.89,50.92,50.87,50.88,39804.0,44.2744,44.3005,44.257,44.2657,39804.0
2017-10-11 14:30:00,50.88,50.89,50.86,50.89,133111.0,44.2657,44.2744,44.2483,44.2744,133111.0
2017-10-11 15:00:00,50.88,50.91,50.88,50.9,595120.0,44.2657,44.2918,44.2657,44.2831,595120.0
2017-10-11 15:30:00,50.9,50.93,50.89,50.91,430945.0,44.2831,44.3092,44.2744,44.2918,430945.0
2017-10-12 09:30:00,50.87,50.92,50.85,50.9,57209.0,44.257,44.3005,44.2396,44.2831,57209.0
2017-10-12 10:00:00,50.89,50.95,50.89,50.95,28165.0,44.2744,44.3266,44.2744,44.3266,28165.0
2017-10-12 10:30:00,50.95,50.99,50.94,50.95,40426.0,44.3266,44.3614,44.3179,44.3266,40426.0
2017-10-12 11:00:00,50.95,50.99,50.95,50.98,52229.0,44.3266,44.3614,44.3266,44.3527,52229.0
2017-10-12 11:30:00,50.99,51.02,50.99,51.0,95622.0,44.3614,44.3875,44.3614,44.3701,95622.0
2017-10-12 12:00:00,51.0,51.0,50.98,50.99,36580.0,44.3701,44.3701,44.3527,44.3614,36580.0
2017-10-12 12:30:00,50.99,51.0,50.97,50.99,44412.0,44.3614,44.3701,44.344,44.3614,44412.0
2017-10-12 13:00:00,50.99,51.02,50.99,51.02,40269.0,44.3614,44.3875,44.3614,44.3875,40269.0
2017-10-12 13:30:00,51.01,51.04,51.01,51.02,26057.0,44.3788,44.4049,44.3788,44.3875,26057.0
2017-10-12 14:00:00,51.02,51.03,51.01,51.02,34143.0,44.3875,44.3962,44.3788,44.3875,34143.0
2017-10-12 14:30:00,51.01,51.03,50.99,51.01,70741.0,44.3788,44.3962,44.3614,44.3788,70741.0
2017-10-12 15:00:00,51.02,51.03,50.99,51.0,124195.0,44.3875,44.3962,44.3614,44.3701,124195.0
2017-10-12 15:30:00,51.0,51.0,50.93,50.98,121453.0,44.3701,44.3701,44.3092,44.3527,121453.0
2017-10-13 09:30:00,51.04,51.12,50.99,51.02,167795.0,44.4049,44.4745,44.3614,44.3875,167795.0
2017-10-13 10:00:00,51.01,51.1,51.0,51.09,30470.0,44.3788,44.4571,44.3701,44.4484,30470.0
2017-10-13 10:30:00,51.09,51.11,51.05,51.05,51809.0,44.4484,44.4658,44.4136,44.4136,51809.0
2017-10-13 11:00:00,51.06,51.07,51.05,51.07,32119.0,44.4223,44.431,44.4136,44.431,32119.0
2017-10-13 11:30:00,51.06,51.07,51.04,51.06,26978.0,44.4223,44.431,44.4049,44.4223,26978.0
2017-10-13 12:00:00,51.05,51.07,51.03,51.07,24818.0,44.4136,44.431,44.3962,44.431,24818.0
2017-10-13 12:30:00,51.07,51.1,51.06,51.09,39119.0,44.431,44.4571,44.4223,44.4484,39119.0
2017-10-13 13:00:00,51.09,51.11,51.08,51.11,66822.0,44.4484,44.4658,44.4397,44.4658,66822.0
2017-10-13 13:30:00,51.11,51.12,51.08,51.08,51690.0,44.4658,44.4745,44.4397,44.4397,51690.0
2017-10-13 14:00:00,51.09,51.09,51.04,51.05,30911.0,44.4484,44.4484,44.4049,44.4136,30911.0
2017-10-13 14:30:00,51.06,51.06,51.03,51.05,31894.0,44.4223,44.4223,44.3962,44.4136,31894.0
2017-10-13 15:00:00,51.05,51.07,51.05,51.05,48324.0,44.4136,44.431,44.4136,44.4136,48324.0
2017-10-13 15:30:00,51.05,51.06,51.0,51.03,74872.0,44.4136,44.4223,44.3701,44.3962,74872.0
2017-10-16 09:30:00,51.07,51.07,50.99,51.0,79146.0,44.431,44.431,44.3614,44.3701,79146.0
2017-10-16 10:00:00,51.0,51.02,50.96,50.97,41641.0,44.3701,44.3875,44.3353,44.344,41641.0
2017-10-16 10:30:00,50.98,50.98,50.93,50.95,43281.0,44.3527,44.3527,44.3092,44.3266,43281.0
2017-10-16 11:00:00,50.94,50.99,50.93,50.97,94976.0,44.3179,44.3614,44.3092,44.344,94976.0
2017-10-16 11:30:00,50.97,50.98,50.96,50.96,17328.0,44.344,44.3527,44.3353,44.3353,17328.0
2017-10-16 12:00:00,50.96,50.97,50.91,50.94,24601.0,44.3353,44.344,44.2918,44.3179,24601.0
2017-10-16 12:30:00,50.94,50.96,50.93,50.95,77505.0,44.3179,44.3353,44.3092,44.3266,77505.0
2017-10-16 13:00:00,50.94,50.99,50.94,50.99,26965.0,44.3179,44.3614,44.3179,44.3614,26965.0
2017-10-16 13:30:00,50.98,51.01,50.97,50.98,34959.0,44.3527,44.3788,44.344,44.3527,34959.0
2017-10-16 14:00:00,50.98,50.99,50.96,50.98,27893.0,44.3527,44.3614,44.3353,44.3527,27893.0
2017-10-16 14:30:00,50.97,50.98,50.95,50.97,77717.0,44.344,44.3527,44.3266,44.344,77717.0
2017-10-16 15:00:00,50.97,50.97,50.96,50.97,46180.0,44.344,44.344,44.3353,44.344,46180.0
2017-10-16 15:30:00,50.97,50.99,50.96,50.98,73741.0,44.344,44.3614,44.3353,44.3527,73741.0
2017-10-17 09:30:00,50.99,51.04,50.94,51.02,187100.0,44.3614,44.4049,44.3179,44.3875,187100.0
2017-10-17 10:00:00,51.02,51.02,50.97,50.99,111956.0,44.3875,44.3875,44.344,44.3614,111956.0
2017-10-17 10:30:00,50.98,51.0,50.97,50.98,66964.0,44.3527,44.3701,44.344,44.3527,66964.0
2017-10-17 11:00:00,50.97,51.02,50.97,51.01,109238.0,44.344,44.3875,44.344,44.3788,109238.0
2017-10-17 11:30:00,51.01,51.01,50.98,50.98,53814.0,44.3788,44.3788,44.3527,44.3527,53814.0
2017-10-17 12:00:00,50.99,51.02,50.98,51.0,67402.0,44.3614,44.3875,44.3527,44.3701,67402.0
2017-10-17 12:30:00,51.01,51.02,50.99,50.99,92878.0,44.3788,44.3875,44.3614,44.3614,92878.0
2017-10-17 13:00:00,50.99,51.0,50.97,50.97,88846.0,44.3614,44.3701,44.344,44.344,88846.0
2017-10-17 13:30:00,50.97,51.01,50.96,51.01,111585.0,44.344,44.3788,44.3353,44.3788,111585.0
2017-10-17 14:00:00,51.02,51.03,51.01,51.01,49240.0,44.3875,44.3962,44.3788,44.3788,49240.0
2017-10-17 14:30:00,51.01,51.06,51.01,51.05,103083.0,44.3788,44.4223,44.3788,44.4136,103083.0
2017-10-17 15:00:00,51.05,51.07,51.04,51.07,94036.0,44.4136,44.431,44.4049,44.431,94036.0
2017-10-17 15:30:00,51.08,51.11,51.07,51.08,164077.0,44.4397,44.4658,44.431,44.4397,164077.0
2017-10-18 09:30:00,51.15,51.17,51.09,51.1,102118.0,44.5006,44.518,44.4484,44.4571,102118.0
2017-10-18 10:00:00,51.09,51.11,51.06,51.08,41906.0,44.4484,44.4658,44.4223,44.4397,41906.0
2017-10-18 10:30:00,51.08,51.12,51.07,51.11,54435.0,44.4397,44.4745,44.431,44.4658,54435.0
2017-10-18 11:00:00,51.12,51.12,51.08,51.09,40195.0,44.4745,44.4745,44.4397,44.4484,40195.0
2017-10-18 11:30:00,51.1,51.12,51.09,51.11,29357.0,44.4571,44.4745,44.4484,44.4658,29357.0
2017-10-18 12:00:00,51.11,51.13,51.1,51.12,26583.0,44.4658,44.4832,44.4571,44.4745,26583.0
2017-10-18 12:30:00,51.13,51.14,51.11,51.11,51317.0,44.4832,44.4919,44.4658,44.4658,51317.0
2017-10-18 13:00:00,51.12,51.15,51.12,51.15,363197.0,44.4745,44.5006,44.4745,44.5006,363197.0
2017-10-18 13:30:00,51.15,51.17,51.14,51.15,126208.0,44.5006,44.518,44.4919,44.5006,126208.0
2017-10-18 14:00:00,51.15,51.18,51.15,51.16,39228.0,44.5006,44.5267,44.5006,44.5093,39228.0
2017-10-18 14:30:00,51.16,51.17,51.14,51.14,65001.0,44.5093,44.518,44.4919,44.4919,65001.0
2017-10-18 15:00:00,51.14,51.18,51.14,51.16,87012.0,44.4919,44.5267,44.4919,44.5093,87012.0
2017-10-18 15:30:00,51.17,51.17,51.11,51.12,113784.0,44.518,44.518,44.4658,44.4745,113784.0
2017-10-19 09:30:00,51.12,51.23,51.06,51.07,83976.0,44.4745,44.5702,44.4223,44.431,83976.0
2017-10-19 10:00:00,51.08,51.16,51.05,51.16,34896.0,44.4397,44.5093,44.4136,44.5093,34896.0
2017-10-19 10:30:00,51.16,51.19,51.13,51.18,49140.0,44.5093,44.5354,44.4832,44.5267,49140.0
2017-10-19 11:00:00,51.19,51.22,51.17,51.21,50342.0,44.5354,44.5615,44.518,44.5528,50342.0
2017-10-19 11:30:00,51.2,51.25,51.19,51.23,55537.0,44.5441,44.5876,44.5354,44.5702,55537.0
2017-10-19 12:00:00,51.24,51.27,51.21,51.27,73247.0,44.5789,44.605,44.5528,44.605,73247.0
2017-10-19 12:30:00,51.27,51.28,51.24,51.28,54729.0,44.605,44.6137,44.5789,44.6137,54729.0
2017-10-19 13:00:00,51.28,51.3,51.27,51.29,164196.0,44.6137,44.6311,44.605,44.6224,164196.0
2017-10-19 13:30:00,51.29,51.3,51.28,51.3,85766.0,44.6224,44.6311,44.6137,44.6311,85766.0
2017-10-19 14:00:00,51.3,51.31,51.28,51.28,155613.0,44.6311,44.6398,44.6137,44.6137,155613.0
2017-10-19 14:30:00,51.28,51.32,51.28,51.3,107876.0,44.6137,44.6485,44.6137,44.6311,107876.0
2017-10-19 15:00:00,51.31,51.32,51.29,51.32,75114.0,44.6398,44.6485,44.6224,44.6485,75114.0
2017-10-19 15:30:00,51.32,51.36,51.3,51.36,301732.0,44.6485,44.6833,44.6311,44.6833,301732.0
2017-10-20 09:30:00,51.46,51.5,51.41,51.46,83147.0,44.7703,44.8051,44.7268,44.7703,83147.0
2017-10-20 10:00:00,51.45,51.5,51.45,51.48,26358.0,44.7616,44.8051,44.7616,44.7877,26358.0
2017-10-20 10:30:00,51.48,51.49,51.44,51.45,61014.0,44.7877,44.7964,44.7529,44.7616,61014.0
2017-10-20 11:00:00,51.45,51.47,51.43,51.46,100555.0,44.7616,44.779,44.7442,44.7703,100555.0
2017-10-20 11:30:00,51.45,51.47,51.44,51.46,65113.0,44.7616,44.779,44.7529,44.7703,65113.0
2017-10-20 12:00:00,51.46,51.49,51.45,51.48,321246.0,44.7703,44.7964,44.7616,44.7877,321246.0
2017-10-20 12:30:00,51.47,51.48,51.46,51.48,41600.0,44.779,44.7877,44.7703,44.7877,41600.0
2017-10-20 13:00:00,51.48,51.5,51.47,51.49,39660.0,44.7877,44.8051,44.779,44.7964,39660.0
2017-10-20 13:30:00,51.48,51.51,51.48,51.48,42697.0,44.7877,44.8138,44.7877,44.7877,42697.0
2017-10-20 14:00:00,51.49,51.52,51.48,51.52,59043.0,44.7964,44.8225,44.7877,44.8225,59043.0
2017-10-20 14:30:00,51.52,51.53,51.5,51.5,52222.0,44.8225,44.8312,44.8051,44.8051,52222.0
2017-10-20 15:00:00,51.5,51.53,51.5,51.5,74766.0,44.8051,44.8312,44.8051,44.8051,74766.0
2017-10-20 15:30:00,51.51,51.55,51.49,51.54,199661.0,44.8138,44.8486,44.7964,44.8399,199661.0
2017-10-23 09:30:00,51.7,51.7,51.54,51.6,71235.0,44.9791,44.9791,44.8399,44.8921,71235.0
2017-10-23 10:00:00,51.6,51.63,51.59,51.62,37077.0,44.8921,44.9182,44.8834,44.9095,37077.0
2017-10-23 10:30:00,51.63,51.65,51.6,51.6,33489.0,44.9182,44.9356,44.8921,44.8921,33489.0
2017-10-23 11:00:00,51.61,51.63,51.59,51.63,46043.0,44.9008,44.9182,44.8834,44.9182,46043.0
2017-10-23 11:30:00,51.63,51.63,51.59,51.6,33776.0,44.9182,44.9182,44.8834,44.8921,33776.0
2017-10-23 12:00:00,51.61,51.61,51.57,51.59,53671.0,44.9008,44.9008,44.866,44.8834,53671.0
2017-10-23 12:30:00,51.59,51.61,51.57,51.6,518617.0,44.8834,44.9008,44.866,44.8921,518617.0
2017-10-23 13:00:00,51.61,51.61,51.57,51.59,47475.0,44.9008,44.9008,44.866,44.8834,47475.0
2017-10-23 13:30:00,51.59,51.6,51.56,51.58,44419.0,44.8834,44.8921,44.8573,44.8747,44419.0
2017-10-23 14:00:00,51.58,51.58,51.54,51.56,99212.0,44.8747,44.8747,44.8399,44.8573,99212.0
2017-10-23 14:30:00,51.55,51.57,51.53,51.55,81522.0,44.8486,44.866,44.8312,44.8486,81522.0
2017-10-23 15:00:00,51.55,51.56,51.5,51.52,75122.0,44.8486,44.8573,44.8051,44.8225,75122.0
2017-10-23 15:30:00,51.52,51.53,51.48,51.5,297223.0,44.8225,44.8312,44.7877,44.8051,297223.0
2017-10-24 09:30:00,51.56,51.62,51.38,51.4,87681.0,44.8573,44.9095,44.7007,44.7181,87681.0
2017-10-24 10:00:00,51.39,51.44,51.37,51.44,47137.0,44.7094,44.7529,44.692,44.7529,47137.0
2017-10-24 10:30:00,51.44,51.44,51.39,51.42,50873.0,44.7529,44.7529,44.7094,44.7355,50873.0
2017-10-24 11:00:00,51.42,51.43,51.39,51.4,32532.0,44.7355,44.7442,44.7094,44.7181,32532.0
2017-10-24 11:30:00,51.39,51.41,51.37,51.41,66011.0,44.7094,44.7268,44.692,44.7268,66011.0
2017-10-24 12:00:00,51.41,51.41,51.38,51.4,45724.0,44.7268,44.7268,44.7007,44.7181,45724.0
2017-10-24 12:30:00,51.4,51.42,51.39,51.41,37167.0,44.7181,44.7355,44.7094,44.7268,37167.0
2017-10-24 13:00:00,51.41,51.42,51.39,51.4,50649.0,44.7268,44.7355,44.7094,44.7181,50649.0
2017-10-24 13:30:00,51.4,51.4,51.37,51.39,31630.0,44.7181,44.7181,44.692,44.7094,31630.0
2017-10-24 14:00:00,51.39,51.42,51.37,51.41,65925.0,44.7094,44.7355,44.692,44.7268,65925.0
2017-10-24 14:30:00,51.41,51.42,51.38,51.38,46073.0,44.7268,44.7355,44.7007,44.7007,46073.0
2017-10-24 15:00:00,51.39,51.4,51.34,51.37,62647.0,44.7094,44.7181,44.6659,44.692,62647.0
2017-10-24 15:30:00,51.36,51.41,51.36,51.39,187218.0,44.6833,44.7268,44.6833,44.7094,187218.0
2017-10-25 09:30:00,51.16,51.37,51.16,51.25,100506.0,44.5093,44.692,44.5093,44.5876,100506.0
2017-10-25 10:00:00,51.25,51.28,51.22,51.23,39196.0,44.5876,44.6137,44.5615,44.5702,39196.0
2017-10-25 10:30:00,51.22,51.24,51.17,51.19,61997.0,44.5615,44.5789,44.518,44.5354,61997.0
2017-10-25 11:00:00,51.2,51.24,51.17,51.21,111784.0,44.5441,44.5789,44.518,44.5528,111784.0
2017-10-25 11:30:00,51.21,51.23,51.18,51.2,40589.0,44.5528,44.5702,44.5267,44.5441,40589.0
2017-10-25 12:00:00,51.21,51.21,51.11,51.11,63167.0,44.5528,44.5528,44.4658,44.4658,63167.0
2017-10-25 12:30:00,51.11,51.18,51.08,51.18,308144.0,44.4658,44.5267,44.4397,44.5267,308144.0
2017-10-25 13:00:00,51.17,51.21,51.16,51.17,30118.0,44.518,44.5528,44.5093,44.518,30118.0
2017-10-25 13:30:00,51.17,51.26,51.17,51.26,51523.0,44.518,44.5963,44.518,44.5963,51523.0
2017-10-25 14:00:00,51.25,51.29,51.24,51.27,52102.0,44.5876,44.6224,44.5789,44.605,52102.0
2017-10-25 14:30:00,51.28,51.28,51.23,51.28,47469.0,44.6137,44.6137,44.5702,44.6137,47469.0
2017-10-25 15:00:00,51.28,51.34,51.27,51.34,60611.0,44.6137,44.6659,44.605,44.6659,60611.0
2017-10-25 15:30:00,51.34,51.35,51.23,51.3,224846.0,44.6659,44.6746,44.5702,44.6311,224846.0
2017-10-26 09:30:00,51.4,51.5,51.35,51.42,68808.0,44.7181,44.8051,44.6746,44.7355,68808.0
2017-10-26 10:00:00,51.43,51.43,51.32,51.35,22027.0,44.7442,44.7442,44.6485,44.6746,22027.0
2017-10-26 10:30:00,51.35,51.39,51.34,51.38,27674.0,44.6746,44.7094,44.6659,44.7007,27674.0
2017-10-26 11:00:00,51.38,51.41,51.28,51.3,31660.0,44.7007,44.7268,44.6137,44.6311,31660.0
2017-10-26 11:30:00,51.3,51.34,51.3,51.33,31743.0,44.6311,44.6659,44.6311,44.6572,31743.0
2017-10-26 12:00:00,51.34,51.39,51.33,51.39,22041.0,44.6659,44.7094,44.6572,44.7094,22041.0
2017-10-26 12:30:00,51.39,51.39,51.29,51.32,47468.0,44.7094,44.7094,44.6224,44.6485,47468.0
2017-10-26 13:00:00,51.32,51.38,51.3,51.38,37165.0,44.6485,44.7007,44.6311,44.7007,37165.0
2017-10-26 13:30:00,51.37,51.38,51.34,51.37,39452.0,44.692,44.7007,44.6659,44.692,39452.0
2017-10-26 14:00:00,51.38,51.39,51.36,51.37,31225.0,44.7007,44.7094,44.6833,44.692,31225.0
2017-10-26 14:30:00,51.37,51.38,51.33,51.33,27496.0,44.692,44.7007,44.6572,44.6572,27496.0
2017-10-26 15:00:00,51.34,51.36,51.32,51.35,44324.0,44.6659,44.6833,44.6485,44.6746,44324.0
2017-10-26 15:30:00,51.36,51.41,51.32,51.35,128180.0,44.6833,44.7268,44.6485,44.6746,128180.0
2017-10-27 09:30:00,51.34,51.48,51.3,51.31,54593.0,44.6659,44.7877,44.6311,44.6398,54593.0
2017-10-27 10:00:00,51.31,51.43,51.31,51.41,88668.0,44.6398,44.7442,44.6398,44.7268,88668.0
2017-10-27 10:30:00,51.41,51.46,51.39,51.44,38255.0,44.7268,44.7703,44.7094,44.7529,38255.0
2017-10-27 11:00:00,51.45,51.52,51.45,51.5,61010.0,44.7616,44.8225,44.7616,44.8051,61010.0
2017-10-27 11:30:00,51.51,51.53,51.49,51.5,66235.0,44.8138,44.8312,44.7964,44.8051,66235.0
2017-10-27 12:00:00,51.51,51.54,51.51,51.52,18247.0,44.8138,44.8399,44.8138,44.8225,18247.0
2017-10-27 12:30:00,51.51,51.54,51.5,51.54,42003.0,44.8138,44.8399,44.8051,44.8399,42003.0
2017-10-27 13:00:00,51.54,51.54,51.5,51.51,18177.0,44.8399,44.8399,44.8051,44.8138,18177.0
2017-10-27 13:30:00,51.51,51.53,51.49,51.53,206513.0,44.8138,44.8312,44.7964,44.8312,206513.0
2017-10-27 14:00:00,51.52,51.56,51.51,51.55,29203.0,44.8225,44.8573,44.8138,44.8486,29203.0
2017-10-27 14:30:00,51.54,51.55,51.51,51.53,50145.0,44.8399,44.8486,44.8138,44.8312,50145.0
2017-10-27 15:00:00,51.53,51.56,51.51,51.56,58207.0,44.8312,44.8573,44.8138,44.8573,58207.0
2017-10-27 15:30:00,51.55,51.56,51.51,51.55,151277.0,44.8486,44.8573,44.8138,44.8486,151277.0
2017-10-30 09:30:00,51.54,51.54,51.37,51.38,121287.0,44.8399,44.8399,44.692,44.7007,121287.0
2017-10-30 10:00:00,51.38,51.39,51.33,51.35,49523.0,44.7007,44.7094,44.6572,44.6746,49523.0
2017-10-30 10:30:00,51.34,51.4,51.33,51.4,49122.0,44.6659,44.7181,44.6572,44.7181,49122.0
2017-10-30 11:00:00,51.38,51.39,51.33,51.33,20362.0,44.7007,44.7094,44.6572,44.6572,20362.0
2017-10-30 11:30:00,51.32,51.34,51.26,51.27,80298.0,44.6485,44.6659,44.5963,44.605,80298.0
2017-10-30 12:00:00,51.28,51.28,51.24,51.27,60812.0,44.6137,44.6137,44.5789,44.605,60812.0
2017-10-30 12:30:00,51.28,51.32,51.27,51.3,24029.0,44.6137,44.6485,44.605,44.6311,24029.0
2017-10-30 13:00:00,51.29,51.34,51.29,51.32,40643.0,44.6224,44.6659,44.6224,44.6485,40643.0
2017-10-30 13:30:00,51.31,51.32,51.28,51.29,48407.0,44.6398,44.6485,44.6137,44.6224,48407.0
2017-10-30 14:00:00,51.3,51.33,51.27,51.31,43821.0,44.6311,44.6572,44.605,44.6398,43821.0
2017-10-30 14:30:00,51.29,51.31,51.27,51.28,42900.0,44.6224,44.6398,44.605,44.6137,42900.0
2017-10-30 15:00:00,51.28,51.28,51.23,51.25,59067.0,44.6137,44.6137,44.5702,44.5876,59067.0
2017-10-30 15:30:00,51.26,51.3,51.25,51.27,78009.0,44.5963,44.6311,44.5876,44.605,78009.0
2017-10-31 09:30:00,51.35,51.35,51.27,51.31,88923.0,44.6746,44.6746,44.605,44.6398,88923.0
2017-10-31 10:00:00,51.3,51.31,51.24,51.28,51729.0,44.6311,44.6398,44.5789,44.6137,51729.0
2017-10-31 10:30:00,51.28,51.3,51.26,51.26,26604.0,44.6137,44.6311,44.5963,44.5963,26604.0
2017-10-31 11:00:00,51.28,51.31,51.27,51.3,64399.0,44.6137,44.6398,44.605,44.6311,64399.0
2017-10-31 11:30:00,51.31,51.32,51.29,51.32,29644.0,44.6398,44.6485,44.6224,44.6485,29644.0
2017-10-31 12:00:00,51.31,51.32,51.29,51.29,78312.0,44.6398,44.6485,44.6224,44.6224,78312.0
2017-10-31 12:30:00,51.3,51.31,51.29,51.31,60050.0,44.6311,44.6398,44.6224,44.6398,60050.0
2017-10-31 13:00:00,51.3,51.33,51.3,51.31,24195.0,44.6311,44.6572,44.6311,44.6398,24195.0
2017-10-31 13:30:00,51.31,51.33,51.31,51.33,30540.0,44.6398,44.6572,44.6398,44.6572,30540.0
2017-10-31 14:00:00,51.33,51.33,51.3,51.33,34556.0,44.6572,44.6572,44.6311,44.6572,34556.0
2017-10-31 14:30:00,51.33,51.33,51.3,51.33,61313.0,44.6572,44.6572,44.6311,44.6572,61313.0
2017-10-31 15:00:00,51.33,51.35,51.32,51.34,47047.0,44.6572,44.6746,44.6485,44.6659,47047.0
2017-10-31 15:30:00,51.35,51.35,51.3,51.3,89233.0,44.6746,44.6746,44.6311,44.6311,89233.0
2017-11-01 09:30:00,51.49,51.49,51.32,51.39,93482.0,44.7964,44.7964,44.6485,44.7094,93482.0
2017-11-01 10:00:00,51.4,51.45,51.37,51.38,61319.0,44.7181,44.7616,44.692,44.7007,61319.0
2017-11-01 10:30:00,51.38,51.43,51.36,51.4,43171.0,44.7007,44.7442,44.6833,44.7181,43171.0
2017-11-01 11:00:00,51.39,51.4,51.37,51.37,36839.0,44.7094,44.7181,44.692,44.692,36839.0
2017-11-01 11:30:00,51.38,51.38,51.32,51.33,44918.0,44.7007,44.7007,44.6485,44.6572,44918.0
2017-11-01 12:00:00,51.34,51.37,51.33,51.36,26092.0,44.6659,44.692,44.6572,44.6833,26092.0
2017-11-01 12:30:00,51.36,51.36,51.31,51.33,56671.0,44.6833,44.6833,44.6398,44.6572,56671.0
2017-11-01 13:00:00,51.32,51.33,51.27,51.31,20133.0,44.6485,44.6572,44.605,44.6398,20133.0
2017-11-01 13:30:00,51.3,51.33,51.27,51.31,49549.0,44.6311,44.6572,44.605,44.6398,49549.0
2017-11-01 14:00:00,51.33,51.39,51.28,51.29,57005.0,44.6572,44.7094,44.6137,44.6224,57005.0
2017-11-01 14:30:00,51.31,51.35,51.3,51.33,150475.0,44.6398,44.6746,44.6311,44.6572,150475.0
2017-11-01 15:00:00,51.32,51.34,51.29,51.34,56537.0,44.6485,44.6659,44.6224,44.6659,56537.0
2017-11-01 15:30:00,51.34,51.34,51.27,51.29,148644.0,44.6659,44.6659,44.605,44.6224,148644.0
2017-11-02 09:30:00,51.37,51.45,51.27,51.39,74117.0,44.692,44.7616,44.605,44.7094,74117.0
2017-11-02 10:00:00,51.39,51.39,51.26,51.32,70676.0,44.7094,44.7094,44.5963,44.6485,70676.0
2017-11-02 10:30:00,51.32,51.4,51.32,51.37,54623.0,44.6485,44.7181,44.6485,44.692,54623.0
2017-11-02 11:00:00,51.37,51.42,51.36,51.4,30511.0,44.692,44.7355,44.6833,44.7181,30511.0
2017-11-02 11:30:00,51.4,51.45,51.39,51.42,18465.0,44.7181,44.7616,44.7094,44.7355,18465.0
2017-11-02 12:00:00,51.43,51.45,51.41,51.43,45892.0,44.7442,44.7616,44.7268,44.7442,45892.0
2017-11-02 12:30:00,51.43,51.43,51.38,51.4,116069.0,44.7442,44.7442,44.7007,44.7181,116069.0
2017-11-02 13:00:00,51.41,51.43,51.39,51.4,22380.0,44.7268,44.7442,44.7094,44.7181,22380.0
2017-11-02 13:30:00,51.4,51.4,51.35,51.4,72205.0,44.7181,44.7181,44.6746,44.7181,72205.0
2017-11-02 14:00:00,51.4,51.4,51.36,51.38,37692.0,44.7181,44.7181,44.6833,44.7007,37692.0
2017-11-02 14:30:00,51.38,51.38,51.28,51.28,43630.0,44.7007,44.7007,44.6137,44.6137,43630.0
2017-11-02 15:00:00,51.29,51.35,51.28,51.34,49290.0,44.6224,44.6746,44.6137,44.6659,49290.0
2017-11-02 15:30:00,51.36,51.4,51.34,51.38,60015.0,44.6833,44.7181,44.6659,44.7007,60015.0
2017-11-03 09:30:00,51.42,51.42,51.3,51.37,49190.0,44.7355,44.7355,44.6311,44.692,49190.0
2017-11-03 10:00:00,51.36,51.42,51.35,51.39,20745.0,44.6833,44.7355,44.6746,44.7094,20745.0
2017-11-03 10:30:00,51.4,51.41,51.36,51.38,87206.0,44.7181,44.7268,44.6833,44.7007,87206.0
2017-11-03 11:00:00,51.38,51.41,51.36,51.4,43499.0,44.7007,44.7268,44.6833,44.7181,43499.0
2017-11-03 11:30:00,51.41,51.43,51.39,51.43,57423.0,44.7268,44.7442,44.7094,44.7442,57423.0
2017-11-03 12:00:00,51.42,51.48,51.42,51.48,106372.0,44.7355,44.7877,44.7355,44.7877,106372.0
2017-11-03 12:30:00,51.48,51.49,51.45,51.46,74691.0,44.7877,44.7964,44.7616,44.7703,74691.0
2017-11-03 13:00:00,51.46,51.49,51.45,51.47,31113.0,44.7703,44.7964,44.7616,44.779,31113.0
2017-11-03 13:30:00,51.47,51.48,51.44,51.46,57254.0,44.779,44.7877,44.7529,44.7703,57254.0
2017-11-03 14:00:00,51.46,51.47,51.43,51.45,29590.0,44.7703,44.779,44.7442,44.7616,29590.0
2017-11-03 14:30:00,51.45,51.46,51.41,51.43,44202.0,44.7616,44.7703,44.7268,44.7442,44202.0
2017-11-03 15:00:00,51.43,51.47,51.42,51.44,57076.0,44.7442,44.779,44.7355,44.7529,57076.0
2017-11-03 15:30:00,51.44,51.45,51.41,51.44,95296.0,44.7529,44.7616,44.7268,44.7529,95296.0
2017-11-06 09:30:00,51.46,51.46,51.32,51.4,193462.0,44.7703,44.7703,44.6485,44.7181,193462.0
2017-11-06 10:00:00,51.41,51.47,51.39,51.45,87722.0,44.7268,44.779,44.7094,44.7616,87722.0
2017-11-06 10:30:00,51.46,51.47,51.43,51.44,333212.0,44.7703,44.779,44.7442,44.7529,333212.0
2017-11-06 11:00:00,51.43,51.48,51.43,51.48,59918.0,44.7442,44.7877,44.7442,44.7877,59918.0
2017-11-06 11:30:00,51.48,51.48,51.43,51.44,67498.0,44.7877,44.7877,44.7442,44.7529,67498.0
2017-11-06 12:00:00,51.44,51.45,51.42,51.43,44905.0,44.7529,44.7616,44.7355,44.7442,44905.0
2017-11-06 12:30:00,51.43,51.45,51.43,51.44,45620.0,44.7442,44.7616,44.7442,44.7529,45620.0
2017-11-06 13:00:00,51.44,51.45,51.42,51.42,50799.0,44.7529,44.7616,44.7355,44.7355,50799.0
2017-11-06 13:30:00,51.43,51.44,51.41,51.42,772759.0,44.7442,44.7529,44.7268,44.7355,772759.0
2017-11-06 14:00:00,51.42,51.42,51.39,51.39,63209.0,44.7355,44.7355,44.7094,44.7094,63209.0
2017-11-06 14:30:00,51.4,51.41,51.38,51.41,60498.0,44.7181,44.7268,44.7007,44.7268,60498.0
2017-11-06 15:00:00,51.41,51.42,51.38,51.4,178923.0,44.7268,44.7355,44.7007,44.7181,178923.0
2017-11-06 15:30:00,51.39,51.41,51.35,51.36,239883.0,44.7094,44.7268,44.6746,44.6833,239883.0
2017-11-07 09:30:00,51.46,51.54,51.36,51.51,146598.0,44.7703,44.8399,44.6833,44.8138,146598.0
2017-11-07 10:00:00,51.53,51.55,51.47,51.5,111630.0,44.8312,44.8486,44.779,44.8051,111630.0
2017-11-07 10:30:00,51.5,51.51,51.46,51.48,49294.0,44.8051,44.8138,44.7703,44.7877,49294.0
2017-11-07 11:00:00,51.49,51.52,51.48,51.51,34566.0,44.7964,44.8225,44.7877,44.8138,34566.0
2017-11-07 11:30:00,51.5,51.52,51.44,51.45,39293.0,44.8051,44.8225,44.7529,44.7616,39293.0
2017-11-07 12:00:00,51.44,51.49,51.42,51.48,28316.0,44.7529,44.7964,44.7355,44.7877,28316.0
2017-11-07 12:30:00,51.49,51.51,51.48,51.5,44902.0,44.7964,44.8138,44.7877,44.8051,44902.0
2017-11-07 13:00:00,51.49,51.53,51.49,51.51,22159.0,44.7964,44.8312,44.7964,44.8138,22159.0
2017-11-07 13:30:00,51.52,51.53,51.5,51.51,57179.0,44.8225,44.8312,44.8051,44.8138,57179.0
2017-11-07 14:00:00,51.52,51.52,51.48,51.51,36296.0,44.8225,44.8225,44.7877,44.8138,36296.0
2017-11-07 14:30:00,51.51,51.53,51.5,51.51,68519.0,44.8138,44.8312,44.8051,44.8138,68519.0
2017-11-07 15:00:00,51.52,51.55,51.51,51.52,55109.0,44.8225,44.8486,44.8138,44.8225,55109.0
2017-11-07 15:30:00,51.52,51.58,51.5,51.57,107286.0,44.8225,44.8747,44.8051,44.866,107286.0
2017-11-08 09:30:00,51.6,51.64,51.56,51.61,67272.0,44.8921,44.9269,44.8573,44.9008,67272.0
2017-11-08 10:00:00,51.62,51.66,51.61,51.66,44665.0,44.9095,44.9443,44.9008,44.9443,44665.0
2017-11-08 10:30:00,51.64,51.64,51.59,51.64,30539.0,44.9269,44.9269,44.8834,44.9269,30539.0
2017-11-08 11:00:00,51.64,51.65,51.61,51.64,90199.0,44.9269,44.9356,44.9008,44.9269,90199.0
2017-11-08 11:30:00,51.62,51.63,51.61,51.63,45646.0,44.9095,44.9182,44.9008,44.9182,45646.0
2017-11-08 12:00:00,51.63,51.63,51.6,51.63,315236.0,44.9182,44.9182,44.8921,44.9182,315236.0
2017-11-08 12:30:00,51.62,51.69,51.62,51.68,400388.0,44.9095,44.9704,44.9095,44.9617,400388.0
2017-11-08 13:00:00,51.69,51.72,51.68,51.71,52763.0,44.9704,44.9965,44.9617,44.9878,52763.0
2017-11-08 13:30:00,51.71,51.73,51.7,51.71,114240.0,44.9878,45.0052,44.9791,44.9878,114240.0
2017-11-08 14:00:00,51.71,51.72,51.7,51.71,79000.0,44.9878,44.9965,44.9791,44.9878,79000.0
2017-11-08 14:30:00,51.72,51.74,51.71,51.73,76184.0,44.9965,45.0139,44.9878,45.0052,76184.0
2017-11-08 15:00:00,51.73,51.73,51.71,51.73,40817.0,45.0052,45.0052,44.9878,45.0052,40817.0
2017-11-08 15:30:00,51.73,51.75,51.69,51.72,183694.0,45.0052,45.0226,44.9704,44.9965,183694.0
2017-11-09 09:30:00,51.61,51.62,51.54,51.59,141794.0,44.9008,44.9095,44.8399,44.8834,141794.0
2017-11-09 10:00:00,51.59,51.64,51.59,51.59,25536.0,44.8834,44.9269,44.8834,44.8834,25536.0
2017-11-09 10:30:00,51.6,51.61,51.55,51.6,32315.0,44.8921,44.9008,44.8486,44.8921,32315.0
2017-11-09 11:00:00,51.61,51.61,51.54,51.57,322792.0,44.9008,44.9008,44.8399,44.866,322792.0
2017-11-09 11:30:00,51.56,51.57,51.45,51.52,103656.0,44.8573,44.866,44.7616,44.8225,103656.0
2017-11-09 12:00:00,51.52,51.52,51.4,51.43,74338.0,44.8225,44.8225,44.7181,44.7442,74338.0
2017-11-09 12:30:00,51.4,51.48,51.38,51.47,32731.0,44.7181,44.7877,44.7007,44.779,32731.0
2017-11-09 13:00:00,51.47,51.53,51.44,51.53,28767.0,44.779,44.8312,44.7529,44.8312,28767.0
2017-11-09 13:30:00,51.55,51.57,51.52,51.54,341516.0,44.8486,44.866,44.8225,44.8399,341516.0
2017-11-09 14:00:00,51.54,51.6,51.53,51.58,73874.0,44.8399,44.8921,44.8312,44.8747,73874.0
2017-11-09 14:30:00,51.59,51.6,51.54,51.56,53428.0,44.8834,44.8921,44.8399,44.8573,53428.0
2017-11-09 15:00:00,51.56,51.63,51.55,51.63,83177.0,44.8573,44.9182,44.8486,44.9182,83177.0
2017-11-09 15:30:00,51.63,51.66,51.61,51.64,189290.0,44.9182,44.9443,44.9008,44.9269,189290.0
2017-11-10 09:30:00,51.59,51.59,51.47,51.49,133634.0,44.8834,44.8834,44.779,44.7964,133634.0
2017-11-10 10:00:00,51.5,51.52,51.45,51.47,90235.0,44.8051,44.8225,44.7616,44.779,90235.0
2017-11-10 10:30:00,51.47,51.48,51.43,51.48,55492.0,44.779,44.7877,44.7442,44.7877,55492.0
2017-11-10 11:00:00,51.48,51.48,51.42,51.44,100804.0,44.7877,44.7877,44.7355,44.7529,100804.0
2017-11-10 11:30:00,51.44,51.51,51.44,51.51,62276.0,44.7529,44.8138,44.7529,44.8138,62276.0
2017-11-10 12:00:00,51.51,51.53,51.49,51.52,63976.0,44.8138,44.8312,44.7964,44.8225,63976.0
2017-11-10 12:30:00,51.53,51.53,51.5,51.5,50570.0,44.8312,44.8312,44.8051,44.8051,50570.0
2017-11-10 13:00:00,51.48,51.51,51.48,51.51,101845.0,44.7877,44.8138,44.7877,44.8138,101845.0
2017-11-10 13:30:00,51.51,51.51,51.48,51.5,25987.0,44.8138,44.8138,44.7877,44.8051,25987.0
2017-11-10 14:00:00,51.51,51.57,51.51,51.56,43579.0,44.8138,44.866,44.8138,44.8573,43579.0
2017-11-10 14:30:00,51.58,51.59,51.56,51.59,19334.0,44.8747,44.8834,44.8573,44.8834,19334.0
2017-11-10 15:00:00,51.59,51.61,51.57,51.61,32623.0,44.8834,44.9008,44.866,44.9008,32623.0
2017-11-10 15:30:00,51.61,51.61,51.58,51.58,104990.0,44.9008,44.9008,44.8747,44.8747,104990.0
2017-11-13 09:30:00,51.53,51.59,51.51,51.58,170586.0,44.8312,44.8834,44.8138,44.8747,170586.0
2017-11-13 10:00:00,51.59,51.65,51.57,51.65,156411.0,44.8834,44.9356,44.866,44.9356,156411.0
2017-11-13 10:30:00,51.65,51.65,51.61,51.65,55736.0,44.9356,44.9356,44.9008,44.9356,55736.0
2017-11-13 11:00:00,51.64,51.7,51.63,51.68,101720.0,44.9269,44.9791,44.9182,44.9617,101720.0
2017-11-13 11:30:00,51.68,51.71,51.67,51.71,34413.0,44.9617,44.9878,44.953,44.9878,34413.0
2017-11-13 12:00:00,51.72,51.74,51.71,51.73,78563.0,44.9965,45.0139,44.9878,45.0052,78563.0
2017-11-13 12:30:00,51.73,51.75,51.73,51.74,14388.0,45.0052,45.0226,45.0052,45.0139,14388.0
2017-11-13 13:00:00,51.74,51.75,51.73,51.75,22719.0,45.0139,45.0226,45.0052,45.0226,22719.0
2017-11-13 13:30:00,51.75,51.76,51.73,51.76,66159.0,45.0226,45.0313,45.0052,45.0313,66159.0
2017-11-13 14:00:00,51.75,51.77,51.74,51.75,39469.0,45.0226,45.04,45.0139,45.0226,39469.0
2017-11-13 14:30:00,51.75,51.76,51.74,51.76,35768.0,45.0226,45.0313,45.0139,45.0313,35768.0
2017-11-13 15:00:00,51.75,51.8,51.75,51.79,50180.0,45.0226,45.0661,45.0226,45.0574,50180.0
2017-11-13 15:30:00,51.78,51.79,51.72,51.75,271029.0,45.0487,45.0574,44.9965,45.0226,271029.0
2017-11-14 09:30:00,51.56,51.65,51.56,51.61,106855.0,44.8573,44.9356,44.8573,44.9008,106855.0
2017-11-14 10:00:00,51.6,51.64,51.51,51.62,72771.0,44.8921,44.9269,44.8138,44.9095,72771.0
2017-11-14 10:30:00,51.63,51.84,51.61,51.78,8020275.0,44.9182,45.1009,44.9008,45.0487,8020275.0
2017-11-14 11:00:00,51.78,51.8,51.75,51.77,94007.0,45.0487,45.0661,45.0226,45.04,94007.0
2017-11-14 11:30:00,51.78,51.81,51.77,51.8,65953.0,45.0487,45.0748,45.04,45.0661,65953.0
2017-11-14 12:00:00,51.8,51.83,51.78,51.82,62279.0,45.0661,45.0922,45.0487,45.0835,62279.0
2017-11-14 12:30:00,51.82,51.83,51.74,51.76,36206.0,45.0835,45.0922,45.0139,45.0313,36206.0
2017-11-14 13:00:00,51.75,51.81,51.75,51.81,44317.0,45.0226,45.0748,45.0226,45.0748,44317.0
2017-11-14 13:30:00,51.81,51.83,51.79,51.8,107745.0,45.0748,45.0922,45.0574,45.0661,107745.0
2017-11-14 14:00:00,51.8,51.82,51.8,51.81,53109.0,45.0661,45.0835,45.0661,45.0748,53109.0
2017-11-14 14:30:00,51.82,51.85,51.81,51.84,54729.0,45.0835,45.1096,45.0748,45.1009,54729.0
2017-11-14 15:00:00,51.83,51.84,51.79,51.79,54909.0,45.0922,45.1009,45.0574,45.0574,54909.0
2017-11-14 15:30:00,51.8,51.85,51.79,51.83,175715.0,45.0661,45.1096,45.0574,45.0922,175715.0
2017-11-15 09:30:00,51.78,51.78,51.55,51.58,212367.0,45.0487,45.0487,44.8486,44.8747,212367.0
2017-11-15 10:00:00,51.58,51.62,51.56,51.62,61364.0,44.8747,44.9095,44.8573,44.9095,61364.0
2017-11-15 10:30:00,51.62,51.67,51.6,51.64,37106.0,44.9095,44.953,44.8921,44.9269,37106.0
2017-11-15 11:00:00,51.64,51.66,51.61,51.63,34071.0,44.9269,44.9443,44.9008,44.9182,34071.0
2017-11-15 11:30:00,51.63,51.65,51.62,51.64,33940.0,44.9182,44.9356,44.9095,44.9269,33940.0
2017-11-15 12:00:00,51.64,51.64,51.6,51.64,61742.0,44.9269,44.9269,44.8921,44.9269,61742.0
2017-11-15 12:30:00,51.64,51.64,51.61,51.63,40403.0,44.9269,44.9269,44.9008,44.9182,40403.0
2017-11-15 13:00:00,51.62,51.63,51.59,51.59,33881.0,44.9095,44.9182,44.8834,44.8834,33881.0
2017-11-15 13:30:00,51.6,51.6,51.56,51.58,126808.0,44.8921,44.8921,44.8573,44.8747,126808.0
2017-11-15 14:00:00,51.57,51.58,51.54,51.56,58988.0,44.866,44.8747,44.8399,44.8573,58988.0
2017-11-15 14:30:00,51.56,51.58,51.55,51.58,66511.0,44.8573,44.8747,44.8486,44.8747,66511.0
2017-11-15 15:00:00,51.58,51.62,51.54,51.55,83224.0,44.8747,44.9095,44.8399,44.8486,83224.0
2017-11-15 15:30:00,51.55,51.58,51.46,51.48,212210.0,44.8486,44.8747,44.7703,44.7877,212210.0
2017-11-16 09:30:00,51.66,51.72,51.57,51.69,72344.0,44.9443,44.9965,44.866,44.9704,72344.0
2017-11-16 10:00:00,51.68,51.77,51.68,51.75,60050.0,44.9617,45.04,44.9617,45.0226,60050.0
2017-11-16 10:30:00,51.75,51.81,51.73,51.8,66043.0,45.0226,45.0748,45.0052,45.0661,66043.0
2017-11-16 11:00:00,51.79,51.82,51.77,51.78,31634.0,45.0574,45.0835,45.04,45.0487,31634.0
2017-11-16 11:30:00,51.78,51.82,51.78,51.82,21302.0,45.0487,45.0835,45.0487,45.0835,21302.0
2017-11-16 12:00:00,51.81,51.86,51.81,51.86,42981.0,45.0748,45.1183,45.0748,45.1183,42981.0
2017-11-16 12:30:00,51.87,51.88,51.85,51.86,42467.0,45.127,45.1357,45.1096,45.1183,42467.0
2017-11-16 13:00:00,51.87,51.89,51.85,51.88,37449.0,45.127,45.1444,45.1096,45.1357,37449.0
2017-11-16 13:30:00,51.88,51.89,51.87,51.89,39413.0,45.1357,45.1444,45.127,45.1444,39413.0
2017-11-16 14:00:00,51.89,51.93,51.88,51.89,29140.0,45.1444,45.1792,45.1357,45.1444,29140.0
2017-11-16 14:30:00,51.9,51.92,51.86,51.86,69591.0,45.1531,45.1705,45.1183,45.1183,69591.0
2017-11-16 15:00:00,51.86,51.89,51.85,51.88,65007.0,45.1183,45.1444,45.1096,45.1357,65007.0
2017-11-16 15:30:00,51.88,51.88,51.82,51.85,116374.0,45.1357,45.1357,45.0835,45.1096,116374.0
2017-11-17 09:30:00,51.8,51.8,51.71,51.76,36143.0,45.0661,45.0661,44.9878,45.0313,36143.0
2017-11-17 10:00:00,51.77,51.81,51.73,51.75,48818.0,45.04,45.0748,45.0052,45.0226,48818.0
2017-11-17 10:30:00,51.73,51.73,51.68,51.7,51600.0,45.0052,45.0052,44.9617,44.9791,51600.0
2017-11-17 11:00:00,51.7,51.71,51.64,51.66,44225.0,44.9791,44.9878,44.9269,44.9443,44225.0
2017-11-17 11:30:00,51.67,51.69,51.64,51.67,29481.0,44.953,44.9704,44.9269,44.953,29481.0
2017-11-17 12:00:00,51.67,51.68,51.64,51.67,25716.0,44.953,44.9617,44.9269,44.953,25716.0
2017-11-17 12:30:00,51.68,51.68,51.65,51.67,27134.0,44.9617,44.9617,44.9356,44.953,27134.0
2017-11-17 13:00:00,51.68,51.68,51.65,51.66,81531.0,44.9617,44.9617,44.9356,44.9443,81531.0
2017-11-17 13:30:00,51.66,51.69,51.66,51.68,31648.0,44.9443,44.9704,44.9443,44.9617,31648.0
2017-11-17 14:00:00,51.68,51.7,51.67,51.68,59285.0,44.9617,44.9791,44.953,44.9617,59285.0
2017-11-17 14:30:00,51.68,51.7,51.67,51.69,49581.0,44.9617,44.9791,44.953,44.9704,49581.0
2017-11-17 15:00:00,51.69,51.71,51.67,51.68,43909.0,44.9704,44.9878,44.953,44.9617,43909.0
2017-11-17 15:30:00,51.68,51.69,51.63,51.65,123928.0,44.9617,44.9704,44.9182,44.9356,123928.0
2017-11-20 09:30:00,51.7,51.72,51.65,51.72,112819.0,44.9791,44.9965,44.9356,44.9965,112819.0
2017-11-20 10:00:00,51.72,51.73,51.66,51.71,54178.0,44.9965,45.0052,44.9443,44.9878,54178.0
2017-11-20 10:30:00,51.7,51.74,51.7,51.73,120038.0,44.9791,45.0139,44.9791,45.0052,120038.0
2017-11-20 11:00:00,51.73,51.78,51.72,51.73,48544.0,45.0052,45.0487,44.9965,45.0052,48544.0
2017-11-20 11:30:00,51.73,51.74,51.71,51.73,42557.0,45.0052,45.0139,44.9878,45.0052,42557.0
2017-11-20 12:00:00,51.72,51.73,51.7,51.71,105442.0,44.9965,45.0052,44.9791,44.9878,105442.0
2017-11-20 12:30:00,51.72,51.73,51.71,51.73,87153.0,44.9965,45.0052,44.9878,45.0052,87153.0
2017-11-20 13:00:00,51.73,51.76,51.72,51.75,79264.0,45.0052,45.0313,44.9965,45.0226,79264.0
2017-11-20 13:30:00,51.75,51.76,51.74,51.76,42751.0,45.0226,45.0313,45.0139,45.0313,42751.0
2017-11-20 14:00:00,51.76,51.76,51.74,51.75,38740.0,45.0313,45.0313,45.0139,45.0226,38740.0
2017-11-20 14:30:00,51.74,51.75,51.72,51.73,59308.0,45.0139,45.0226,44.9965,45.0052,59308.0
2017-11-20 15:00:00,51.73,51.76,51.7,51.71,145653.0,45.0052,45.0313,44.9791,44.9878,145653.0
2017-11-20 15:30:00,51.71,51.72,51.68,51.71,96719.0,44.9878,44.9965,44.9617,44.9878,96719.0
2017-11-21 09:30:00,51.8,51.95,51.8,51.94,221495.0,45.0661,45.1966,45.0661,45.1879,221495.0
2017-11-21 10:00:00,51.93,52.0,51.91,51.98,205805.0,45.1792,45.2401,45.1618,45.2227,205805.0
2017-11-21 10:30:00,51.99,52.01,51.97,52.0,98852.0,45.2314,45.2488,45.214,45.2401,98852.0
2017-11-21 11:00:00,52.0,52.01,51.97,51.99,70703.0,45.2401,45.2488,45.214,45.2314,70703.0
2017-11-21 11:30:00,51.99,52.02,51.99,52.0,74166.0,45.2314,45.2575,45.2314,45.2401,74166.0
2017-11-21 12:00:00,52.0,52.02,52.0,52.01,38302.0,45.2401,45.2575,45.2401,45.2488,38302.0
2017-11-21 12:30:00,52.01,52.02,51.98,52.02,36905.0,45.2488,45.2575,45.2227,45.2575,36905.0
2017-11-21 13:00:00,52.01,52.02,51.99,52.01,43147.0,45.2488,45.2575,45.2314,45.2488,43147.0
2017-11-21 13:30:00,52.02,52.03,52.0,52.0,30146.0,45.2575,45.2662,45.2401,45.2401,30146.0
2017-11-21 14:00:00,52.0,52.04,51.99,52.01,36175.0,45.2401,45.2749,45.2314,45.2488,36175.0
2017-11-21 14:30:00,52.02,52.02,51.99,52.01,30957.0,45.2575,45.2575,45.2314,45.2488,30957.0
2017-11-21 15:00:00,52.01,52.01,51.96,51.98,28723.0,45.2488,45.2488,45.2053,45.2227,28723.0
2017-11-21 15:30:00,51.98,51.99,51.95,51.98,81827.0,45.2227,45.2314,45.1966,45.2227,81827.0
2017-11-22 09:30:00,52.07,52.07,51.88,51.9,75696.0,45.301,45.301,45.1357,45.1531,75696.0
2017-11-22 10:00:00,51.9,51.91,51.83,51.84,41470.0,45.1531,45.1618,45.0922,45.1009,41470.0
2017-11-22 10:30:00,51.83,51.89,51.83,51.88,67158.0,45.0922,45.1444,45.0922,45.1357,67158.0
2017-11-22 11:00:00,51.88,51.88,51.83,51.85,28720.0,45.1357,45.1357,45.0922,45.1096,28720.0
2017-11-22 11:30:00,51.84,51.86,51.84,51.85,40279.0,45.1009,45.1183,45.1009,45.1096,40279.0
2017-11-22 12:00:00,51.85,51.85,51.81,51.84,119642.0,45.1096,45.1096,45.0748,45.1009,119642.0
2017-11-22 12:30:00,51.84,51.85,51.82,51.84,36895.0,45.1009,45.1096,45.0835,45.1009,36895.0
2017-11-22 13:00:00,51.84,51.85,51.81,51.84,34284.0,45.1009,45.1096,45.0748,45.1009,34284.0
2017-11-22 13:30:00,51.83,51.85,51.82,51.85,25314.0,45.0922,45.1096,45.0835,45.1096,25314.0
2017-11-22 14:00:00,51.85,51.88,51.84,51.85,35030.0,45.1096,45.1357,45.1009,45.1096,35030.0
2017-11-22 14:30:00,51.85,51.87,51.85,51.86,31352.0,45.1096,45.127,45.1096,45.1183,31352.0
2017-11-22 15:00:00,51.86,51.88,51.85,51.87,231748.0,45.1183,45.1357,45.1096,45.127,231748.0
2017-11-22 15:30:00,51.87,51.88,51.84,51.85,98571.0,45.127,45.1357,45.1009,45.1096,98571.0
2017-11-24 09:30:00,51.96,51.97,51.88,51.9,42490.0,45.2053,45.214,45.1357,45.1531,42490.0
2017-11-24 10:00:00,51.89,51.89,51.86,51.89,33337.0,45.1444,45.1444,45.1183,45.1444,33337.0
2017-11-24 10:30:00,51.9,51.93,51.89,51.92,28415.0,45.1531,45.1792,45.1444,45.1705,28415.0
2017-11-24 11:00:00,51.93,51.96,51.92,51.95,33183.0,45.1792,45.2053,45.1705,45.1966,33183.0
2017-11-24 11:30:00,51.95,51.95,51.92,51.93,36800.0,45.1966,45.1966,45.1705,45.1792,36800.0
2017-11-24 12:00:00,51.92,51.96,51.92,51.96,22141.0,45.1705,45.2053,45.1705,45.2053,22141.0
2017-11-24 12:30:00,51.96,51.98,51.94,51.95,45239.0,45.2053,45.2227,45.1879,45.1966,45239.0
2017-11-27 09:30:00,52.01,52.04,51.97,52.03,41096.0,45.2488,45.2749,45.214,45.2662,41096.0
2017-11-27 10:00:00,52.03,52.03,51.99,52.02,28231.0,45.2662,45.2662,45.2314,45.2575,28231.0
2017-11-27 10:30:00,52.02,52.06,52.01,52.04,62727.0,45.2575,45.2923,45.2488,45.2749,62727.0
2017-11-27 11:00:00,52.05,52.06,52.01,52.02,47976.0,45.2836,45.2923,45.2488,45.2575,47976.0
2017-11-27 11:30:00,52.03,52.07,52.01,52.05,20812.0,45.2662,45.301,45.2488,45.2836,20812.0
2017-11-27 12:00:00,52.05,52.07,52.04,52.07,240460.0,45.2836,45.301,45.2749,45.301,240460.0
2017-11-27 12:30:00,52.07,52.08,52.05,52.05,35494.0,45.301,45.3097,45.2836,45.2836,35494.0
2017-11-27 13:00:00,52.06,52.07,52.05,52.06,25612.0,45.2923,45.301,45.2836,45.2923,25612.0
2017-11-27 13:30:00,52.06,52.08,52.04,52.08,21458.0,45.2923,45.3097,45.2749,45.3097,21458.0
2017-11-27 14:00:00,52.08,52.08,52.06,52.07,44936.0,45.3097,45.3097,45.2923,45.301,44936.0
2017-11-27 14:30:00,52.07,52.08,52.05,52.08,63547.0,45.301,45.3097,45.2836,45.3097,63547.0
2017-11-27 15:00:00,52.07,52.08,52.06,52.07,56095.0,45.301,45.3097,45.2923,45.301,56095.0
2017-11-27 15:30:00,52.08,52.09,52.05,52.07,132952.0,45.3097,45.3184,45.2836,45.301,132952.0
2017-11-28 09:30:00,52.19,52.19,52.11,52.16,40582.0,45.4054,45.4054,45.3358,45.3793,40582.0
2017-11-28 10:00:00,52.17,52.2,52.16,52.17,29605.0,45.388,45.4141,45.3793,45.388,29605.0
2017-11-28 10:30:00,52.17,52.21,52.17,52.2,33065.0,45.388,45.4228,45.388,45.4141,33065.0
2017-11-28 11:00:00,52.2,52.22,52.19,52.2,58459.0,45.4141,45.4315,45.4054,45.4141,58459.0
2017-11-28 11:30:00,52.2,52.29,52.2,52.29,35805.0,45.4141,45.4924,45.4141,45.4924,35805.0
2017-11-28 12:00:00,52.29,52.34,52.28,52.32,46549.0,45.4924,45.5359,45.4837,45.5185,46549.0
2017-11-28 12:30:00,52.32,52.33,52.3,52.32,33746.0,45.5185,45.5272,45.5011,45.5185,33746.0
2017-11-28 13:00:00,52.33,52.35,52.29,52.32,44783.0,45.5272,45.5446,45.4924,45.5185,44783.0
2017-11-28 13:30:00,52.33,52.33,52.25,52.26,110557.0,45.5272,45.5272,45.4576,45.4663,110557.0
2017-11-28 14:00:00,52.26,52.31,52.23,52.31,51631.0,45.4663,45.5098,45.4402,45.5098,51631.0
2017-11-28 14:30:00,52.3,52.4,52.3,52.39,57898.0,45.5011,45.5881,45.5011,45.5794,57898.0
2017-11-28 15:00:00,52.39,52.47,52.38,52.43,93976.0,45.5794,45.649,45.5707,45.6142,93976.0
2017-11-28 15:30:00,52.43,52.48,52.42,52.48,150367.0,45.6142,45.6577,45.6055,45.6577,150367.0
2017-11-29 09:30:00,52.5,52.6,52.44,52.58,181055.0,45.6751,45.7621,45.6229,45.7447,181055.0
2017-11-29 10:00:00,52.56,52.56,52.46,52.52,62743.0,45.7273,45.7273,45.6403,45.6925,62743.0
2017-11-29 10:30:00,52.51,52.56,52.48,52.49,45215.0,45.6838,45.7273,45.6577,45.6664,45215.0
2017-11-29 11:00:00,52.5,52.5,52.45,52.48,35280.0,45.6751,45.6751,45.6316,45.6577,35280.0
2017-11-29 11:30:00,52.48,52.52,52.45,52.52,47683.0,45.6577,45.6925,45.6316,45.6925,47683.0
2017-11-29 12:00:00,52.51,52.57,52.51,52.55,20879.0,45.6838,45.736,45.6838,45.7186,20879.0
2017-11-29 12:30:00,52.54,52.57,52.52,52.54,109605.0,45.7099,45.736,45.6925,45.7099,109605.0
2017-11-29 13:00:00,52.54,52.55,52.51,52.53,26916.0,45.7099,45.7186,45.6838,45.7012,26916.0
2017-11-29 13:30:00,52.53,52.54,52.51,52.51,44184.0,45.7012,45.7099,45.6838,45.6838,44184.0
2017-11-29 14:00:00,52.51,52.57,52.5,52.55,107211.0,45.6838,45.736,45.6751,45.7186,107211.0
2017-11-29 14:30:00,52.55,52.56,52.51,52.52,52922.0,45.7186,45.7273,45.6838,45.6925,52922.0
2017-11-29 15:00:00,52.51,52.53,52.49,52.53,102646.0,45.6838,45.7012,45.6664,45.7012,102646.0
2017-11-29 15:30:00,52.54,52.56,52.51,52.55,127160.0,45.7099,45.7273,45.6838,45.7186,127160.0
2017-11-30 09:30:00,52.73,52.76,52.64,52.69,59395.0,45.8752,45.9013,45.7969,45.8404,59395.0
2017-11-30 10:00:00,52.69,52.71,52.66,52.68,49580.0,45.8404,45.8578,45.8143,45.8317,49580.0
2017-11-30 10:30:00,52.68,52.75,52.6,52.75,61531.0,45.8317,45.8926,45.7621,45.8926,61531.0
2017-11-30 11:00:00,52.75,52.77,52.72,52.72,80342.0,45.8926,45.91,45.8665,45.8665,80342.0
2017-11-30 11:30:00,52.73,52.78,52.72,52.78,34611.0,45.8752,45.9187,45.8665,45.9187,34611.0
2017-11-30 12:00:00,52.78,52.94,52.77,52.93,71422.0,45.9187,46.0579,45.91,46.0492,71422.0
2017-11-30 12:30:00,52.92,53.05,52.92,52.97,63003.0,46.0405,46.1536,46.0405,46.084,63003.0
2017-11-30 13:00:00,52.97,53.01,52.91,52.93,32896.0,46.084,46.1188,46.0318,46.0492,32896.0
2017-11-30 13:30:00,52.93,52.94,52.84,52.86,35717.0,46.0492,46.0579,45.9709,45.9883,35717.0
2017-11-30 14:00:00,52.87,52.88,52.83,52.88,61612.0,45.997,46.0057,45.9622,46.0057,61612.0
2017-11-30 14:30:00,52.88,52.88,52.83,52.84,54768.0,46.0057,46.0057,45.9622,45.9709,54768.0
2017-11-30 15:00:00,52.84,52.84,52.79,52.84,43053.0,45.9709,45.9709,45.9274,45.9709,43053.0
2017-11-30 15:30:00,52.83,52.96,52.8,52.89,121450.0,45.9622,46.0753,45.9361,46.0144,121450.0
2017-12-01 09:30:00,52.96,52.98,52.87,52.95,72040.0,46.0753,46.0927,45.997,46.0666,72040.0
2017-12-01 10:00:00,52.94,52.97,52.88,52.89,48750.0,46.0579,46.084,46.0057,46.0144,48750.0
2017-12-01 10:30:00,52.89,52.91,52.83,52.89,105224.0,46.0144,46.0318,45.9622,46.0144,105224.0
2017-12-01 11:00:00,52.87,52.89,52.37,52.4,471363.0,45.997,46.0144,45.562,45.5881,471363.0
2017-12-01 11:30:00,52.38,52.57,52.25,52.56,332926.0,45.5707,45.736,45.4576,45.7273,332926.0
2017-12-01 12:00:00,52.59,52.65,52.53,52.65,156843.0,45.7534,45.8056,45.7012,45.8056,156843.0
2017-12-01 12:30:00,52.65,52.69,52.6,52.68,38183.0,45.8056,45.8404,45.7621,45.8317,38183.0
2017-12-01 13:00:00,52.68,52.73,52.67,52.71,49281.0,45.8317,45.8752,45.823,45.8578,49281.0
2017-12-01 13:30:00,52.72,52.77,52.71,52.76,68876.0,45.8665,45.91,45.8578,45.9013,68876.0
2017-12-01 14:00:00,52.75,52.79,52.74,52.78,56149.0,45.8926,45.9274,45.8839,45.9187,56149.0
2017-12-01 14:30:00,52.79,52.8,52.73,52.77,50809.0,45.9274,45.9361,45.8752,45.91,50809.0
2017-12-01 15:00:00,52.77,52.79,52.72,52.78,37478.0,45.91,45.9274,45.8665,45.9187,37478.0
2017-12-01 15:30:00,52.77,52.86,52.77,52.82,99838.0,45.91,45.9883,45.91,45.9535,99838.0
2017-12-04 09:30:00,53.15,53.16,53.0,53.08,280279.0,46.2406,46.2493,46.1101,46.1797,280279.0
2017-12-04 10:00:00,53.09,53.14,53.06,53.1,87041.0,46.1884,46.2319,46.1623,46.1971,87041.0
2017-12-04 10:30:00,53.1,53.11,52.97,53.01,91113.0,46.1971,46.2058,46.084,46.1188,91113.0
2017-12-04 11:00:00,53.01,53.02,52.97,53.01,118527.0,46.1188,46.1275,46.084,46.1188,118527.0
2017-12-04 11:30:00,53.01,53.03,52.97,52.98,205941.0,46.1188,46.1362,46.084,46.0927,205941.0
2017-12-04 12:00:00,52.99,53.02,52.95,52.97,143685.0,46.1014,46.1275,46.0666,46.084,143685.0
2017-12-04 12:30:00,52.97,52.97,52.92,52.94,59239.0,46.084,46.084,46.0405,46.0579,59239.0
2017-12-04 13:00:00,52.93,52.95,52.91,52.94,43367.0,46.0492,46.0666,46.0318,46.0579,43367.0
2017-12-04 13:30:00,52.94,52.95,52.92,52.94,52859.0,46.0579,46.0666,46.0405,46.0579,52859.0
2017-12-04 14:00:00,52.93,52.93,52.83,52.85,80638.0,46.0492,46.0492,45.9622,45.9796,80638.0
2017-12-04 14:30:00,52.84,52.85,52.81,52.84,59487.0,45.9709,45.9796,45.9448,45.9709,59487.0
2017-12-04 15:00:00,52.84,52.84,52.77,52.8,82560.0,45.9709,45.9709,45.91,45.9361,82560.0
2017-12-04 15:30:00,52.8,52.81,52.7,52.7,222312.0,45.9361,45.9448,45.8491,45.8491,222312.0
2017-12-05 09:30:00,52.73,52.85,52.62,52.63,113552.0,45.8752,45.9796,45.7795,45.7882,113552.0
2017-12-05 10:00:00,52.63,52.75,52.62,52.72,50170.0,45.7882,45.8926,45.7795,45.8665,50170.0
2017-12-05 10:30:00,52.72,52.73,52.66,52.71,67021.0,45.8665,45.8752,45.8143,45.8578,67021.0
2017-12-05 11:00:00,52.73,52.76,52.72,52.75,41614.0,45.8752,45.9013,45.8665,45.8926,41614.0
2017-12-05 11:30:00,52.75,52.77,52.71,52.72,27069.0,45.8926,45.91,45.8578,45.8665,27069.0
2017-12-05 12:00:00,52.72,52.72,52.64,52.67,28424.0,45.8665,45.8665,45.7969,45.823,28424.0
2017-12-05 12:30:00,52.67,52.69,52.64,52.65,24435.0,45.823,45.8404,45.7969,45.8056,24435.0
2017-12-05 13:00:00,52.65,52.66,52.62,52.64,47963.0,45.8056,45.8143,45.7795,45.7969,47963.0
2017-12-05 13:30:00,52.64,52.66,52.63,52.65,36441.0,45.7969,45.8143,45.7882,45.8056,36441.0
2017-12-05 14:00:00,52.65,52.67,52.57,52.61,62758.0,45.8056,45.823,45.736,45.7708,62758.0
2017-12-05 14:30:00,52.59,52.6,52.54,52.54,36375.0,45.7534,45.7621,45.7099,45.7099,36375.0
2017-12-05 15:00:00,52.55,52.56,52.5,52.56,109711.0,45.7186,45.7273,45.6751,45.7273,109711.0
2017-12-05 15:30:00,52.55,52.56,52.5,52.53,108349.0,45.7186,45.7273,45.6751,45.7012,108349.0
2017-12-06 09:30:00,52.56,52.63,52.5,52.59,72107.0,45.7273,45.7882,45.6751,45.7534,72107.0
2017-12-06 10:00:00,52.59,52.61,52.51,52.52,49059.0,45.7534,45.7708,45.6838,45.6925,49059.0
2017-12-06 10:30:00,52.52,52.62,52.52,52.6,62535.0,45.6925,45.7795,45.6925,45.7621,62535.0
2017-12-06 11:00:00,52.6,52.63,52.58,52.6,46467.0,45.7621,45.7882,45.7447,45.7621,46467.0
2017-12-06 11:30:00,52.6,52.61,52.56,52.57,60414.0,45.7621,45.7708,45.7273,45.736,60414.0
2017-12-06 12:00:00,52.56,52.58,52.51,52.54,25953.0,45.7273,45.7447,45.6838,45.7099,25953.0
2017-12-06 12:30:00,52.54,52.56,52.53,52.54,16926.0,45.7099,45.7273,45.7012,45.7099,16926.0
2017-12-06 13:00:00,52.53,52.56,52.53,52.56,50142.0,45.7012,45.7273,45.7012,45.7273,50142.0
2017-12-06 13:30:00,52.56,52.6,52.55,52.59,24508.0,45.7273,45.7621,45.7186,45.7534,24508.0
2017-12-06 14:00:00,52.59,52.61,52.56,52.59,37747.0,45.7534,45.7708,45.7273,45.7534,37747.0
2017-12-06 14:30:00,52.59,52.64,52.58,52.61,15492.0,45.7534,45.7969,45.7447,45.7708,15492.0
2017-12-06 15:00:00,52.61,52.62,52.6,52.61,44026.0,45.7708,45.7795,45.7621,45.7708,44026.0
2017-12-06 15:30:00,52.61,52.63,52.57,52.59,78473.0,45.7708,45.7882,45.736,45.7534,78473.0
2017-12-07 09:30:00,52.58,52.61,52.51,52.58,130538.0,45.7447,45.7708,45.6838,45.7447,130538.0
2017-12-07 10:00:00,52.58,52.59,52.54,52.55,59824.0,45.7447,45.7534,45.7099,45.7186,59824.0
2017-12-07 10:30:00,52.56,52.6,52.55,52.58,58303.0,45.7273,45.7621,45.7186,45.7447,58303.0
2017-12-07 11:00:00,52.58,52.58,52.52,52.57,46534.0,45.7447,45.7447,45.6925,45.736,46534.0
2017-12-07 11:30:00,52.58,52.63,52.58,52.62,124124.0,45.7447,45.7882,45.7447,45.7795,124124.0
2017-12-07 12:00:00,52.62,52.63,52.6,52.62,24494.0,45.7795,45.7882,45.7621,45.7795,24494.0
2017-12-07 12:30:00,52.62,52.64,52.61,52.63,68816.0,45.7795,45.7969,45.7708,45.7882,68816.0
2017-12-07 13:00:00,52.63,52.65,52.6,52.63,142429.0,45.7882,45.8056,45.7621,45.7882,142429.0
2017-12-07 13:30:00,52.63,52.66,52.63,52.66,16913.0,45.7882,45.8143,45.7882,45.8143,16913.0
2017-12-07 14:00:00,52.65,52.66,52.62,52.63,49339.0,45.8056,45.8143,45.7795,45.7882,49339.0
2017-12-07 14:30:00,52.62,52.62,52.56,52.6,34405.0,45.7795,45.7795,45.7273,45.7621,34405.0
2017-12-07 15:00:00,52.61,52.63,52.58,52.61,72350.0,45.7708,45.7882,45.7447,45.7708,72350.0
2017-12-07 15:30:00,52.62,52.63,52.56,52.61,71597.0,45.7795,45.7882,45.7273,45.7708,71597.0
2017-12-08 09:30:00,52.8,52.8,52.64,52.72,77627.0,45.9361,45.9361,45.7969,45.8665,77627.0
2017-12-08 10:00:00,52.71,52.71,52.63,52.66,72301.0,45.8578,45.8578,45.7882,45.8143,72301.0
2017-12-08 10:30:00,52.66,52.69,52.65,52.69,43387.0,45.8143,45.8404,45.8056,45.8404,43387.0
2017-12-08 11:00:00,52.69,52.72,52.67,52.68,70854.0,45.8404,45.8665,45.823,45.8317,70854.0
2017-12-08 11:30:00,52.68,52.74,52.68,52.72,33392.0,45.8317,45.8839,45.8317,45.8665,33392.0
2017-12-08 12:00:00,52.72,52.79,52.71,52.78,71989.0,45.8665,45.9274,45.8578,45.9187,71989.0
2017-12-08 12:30:00,52.78,52.8,52.76,52.76,37150.0,45.9187,45.9361,45.9013,45.9013,37150.0
2017-12-08 13:00:00,52.76,52.8,52.76,52.8,48618.0,45.9013,45.9361,45.9013,45.9361,48618.0
2017-12-08 13:30:00,52.8,52.8,52.76,52.78,33462.0,45.9361,45.9361,45.9013,45.9187,33462.0
2017-12-08 14:00:00,52.78,52.79,52.75,52.76,58758.0,45.9187,45.9274,45.8926,45.9013,58758.0
2017-12-08 14:30:00,52.77,52.77,52.73,52.74,47200.0,45.91,45.91,45.8752,45.8839,47200.0
2017-12-08 15:00:00,52.75,52.78,52.74,52.78,85247.0,45.8926,45.9187,45.8839,45.9187,85247.0
2017-12-08 15:30:00,52.78,52.84,52.76,52.83,147491.0,45.9187,45.9709,45.9013,45.9622,147491.0
2017-12-11 09:30:00,52.9,52.9,52.75,52.82,80727.0,46.0231,46.0231,45.8926,45.9535,80727.0
2017-12-11 10:00:00,52.83,52.85,52.77,52.78,34892.0,45.9622,45.9796,45.91,45.9187,34892.0
2017-12-11 10:30:00,52.78,52.82,52.75,52.76,65411.0,45.9187,45.9535,45.8926,45.9013,65411.0
2017-12-11 11:00:00,52.76,52.8,52.75,52.79,31236.0,45.9013,45.9361,45.8926,45.9274,31236.0
2017-12-11 11:30:00,52.8,52.82,52.78,52.79,18209.0,45.9361,45.9535,45.9187,45.9274,18209.0
2017-12-11 12:00:00,52.79,52.83,52.79,52.83,42044.0,45.9274,45.9622,45.9274,45.9622,42044.0
2017-12-11 12:30:00,52.83,52.84,52.81,52.82,61286.0,45.9622,45.9709,45.9448,45.9535,61286.0
2017-12-11 13:00:00,52.82,52.84,52.8,52.82,22643.0,45.9535,45.9709,45.9361,45.9535,22643.0
2017-12-11 13:30:00,52.82,52.85,52.81,52.84,54063.0,45.9535,45.9796,45.9448,45.9709,54063.0
2017-12-11 14:00:00,52.83,52.86,52.83,52.85,158567.0,45.9622,45.9883,45.9622,45.9796,158567.0
2017-12-11 14:30:00,52.84,52.86,52.83,52.85,40712.0,45.9709,45.9883,45.9622,45.9796,40712.0
2017-12-11 15:00:00,52.85,52.87,52.84,52.85,57291.0,45.9796,45.997,45.9709,45.9796,57291.0
2017-12-11 15:30:00,52.85,52.93,52.84,52.92,356944.0,45.9796,46.0492,45.9709,46.0405,356944.0
2017-12-12 09:30:00,52.97,53.01,52.89,52.95,116380.0,46.084,46.1188,46.0144,46.0666,116380.0
2017-12-12 10:00:00,52.97,52.97,52.94,52.95,34431.0,46.084,46.084,46.0579,46.0666,34431.0
2017-12-12 10:30:00,52.95,52.97,52.93,52.96,54251.0,46.0666,46.084,46.0492,46.0753,54251.0
2017-12-12 11:00:00,52.96,53.0,52.96,52.98,40685.0,46.0753,46.1101,46.0753,46.0927,40685.0
2017-12-12 11:30:00,52.99,53.02,52.98,52.99,48800.0,46.1014,46.1275,46.0927,46.1014,48800.0
2017-12-12 12:00:00,53.01,53.04,52.99,52.99,65916.0,46.1188,46.1449,46.1014,46.1014,65916.0
2017-12-12 12:30:00,52.99,53.03,52.99,53.0,51247.0,46.1014,46.1362,46.1014,46.1101,51247.0
2017-12-12 13:00:00,53.0,53.04,52.99,53.01,49405.0,46.1101,46.1449,46.1014,46.1188,49405.0
2017-12-12 13:30:00,53.01,53.02,52.98,53.0,64368.0,46.1188,46.1275,46.0927,46.1101,64368.0
2017-12-12 14:00:00,53.01,53.04,52.99,53.04,81481.0,46.1188,46.1449,46.1014,46.1449,81481.0
2017-12-12 14:30:00,53.04,53.04,53.01,53.04,88863.0,46.1449,46.1449,46.1188,46.1449,88863.0
2017-12-12 15:00:00,53.03,53.04,53.0,53.02,94372.0,46.1362,46.1449,46.1101,46.1275,94372.0
2017-12-12 15:30:00,53.02,53.03,52.93,52.95,292795.0,46.1275,46.1362,46.0492,46.0666,292795.0
2017-12-13 09:30:00,53.05,53.07,52.94,53.05,41640.0,46.1536,46.171,46.0579,46.1536,41640.0
2017-12-13 10:00:00,53.05,53.08,53.04,53.08,69104.0,46.1536,46.1797,46.1449,46.1797,69104.0
2017-12-13 10:30:00,53.08,53.12,53.07,53.11,32562.0,46.1797,46.2145,46.171,46.2058,32562.0
2017-12-13 11:00:00,53.1,53.12,53.08,53.1,59955.0,46.1971,46.2145,46.1797,46.1971,59955.0
2017-12-13 11:30:00,53.1,53.11,53.07,53.08,74661.0,46.1971,46.2058,46.171,46.1797,74661.0
2017-12-13 12:00:00,53.08,53.08,53.0,53.04,36917.0,46.1797,46.1797,46.1101,46.1449,36917.0
2017-12-13 12:30:00,53.04,53.06,53.03,53.04,39376.0,46.1449,46.1623,46.1362,46.1449,39376.0
2017-12-13 13:00:00,53.04,53.05,53.01,53.03,40129.0,46.1449,46.1536,46.1188,46.1362,40129.0
2017-12-13 13:30:00,53.01,53.03,52.98,53.03,73304.0,46.1188,46.1362,46.0927,46.1362,73304.0
2017-12-13 14:00:00,53.04,53.13,53.03,53.13,60183.0,46.1449,46.2232,46.1362,46.2232,60183.0
2017-12-13 14:30:00,53.12,53.17,53.11,53.16,52328.0,46.2145,46.258,46.2058,46.2493,52328.0
2017-12-13 15:00:00,53.17,53.17,53.07,53.08,52052.0,46.258,46.258,46.171,46.1797,52052.0
2017-12-13 15:30:00,53.08,53.09,53.02,53.02,160732.0,46.1797,46.1884,46.1275,46.1275,160732.0
2017-12-14 09:30:00,53.11,53.11,52.98,53.03,67640.0,46.2058,46.2058,46.0927,46.1362,67640.0
2017-12-14 10:00:00,53.04,53.05,53.01,53.01,49353.0,46.1449,46.1536,46.1188,46.1188,49353.0
2017-12-14 10:30:00,53.02,53.03,52.99,53.0,133929.0,46.1275,46.1362,46.1014,46.1101,133929.0
2017-12-14 11:00:00,53.0,53.02,52.95,52.96,77741.0,46.1101,46.1275,46.0666,46.0753,77741.0
2017-12-14 11:30:00,52.97,53.0,52.97,53.0,91383.0,46.084,46.1101,46.084,46.1101,91383.0
2017-12-14 12:00:00,53.0,53.0,52.96,52.97,84678.0,46.1101,46.1101,46.0753,46.084,84678.0
2017-12-14 12:30:00,52.97,52.98,52.92,52.94,41548.0,46.084,46.0927,46.0405,46.0579,41548.0
2017-12-14 13:00:00,52.94,52.95,52.91,52.94,55100.0,46.0579,46.0666,46.0318,46.0579,55100.0
2017-12-14 13:30:00,52.94,52.95,52.88,52.89,47046.0,46.0579,46.0666,46.0057,46.0144,47046.0
2017-12-14 14:00:00,52.89,52.92,52.84,52.84,55248.0,46.0144,46.0405,45.9709,45.9709,55248.0
2017-12-14 14:30:00,52.84,52.89,52.83,52.89,50657.0,45.9709,46.0144,45.9622,46.0144,50657.0
2017-12-14 15:00:00,52.89,52.9,52.83,52.85,58009.0,46.0144,46.0231,45.9622,45.9796,58009.0
2017-12-14 15:30:00,52.86,52.92,52.8,52.8,202292.0,45.9883,46.0405,45.9361,45.9361,202292.0
2017-12-15 09:30:00,52.97,53.11,52.96,53.04,79141.0,46.084,46.2058,46.0753,46.1449,79141.0
2017-12-15 10:00:00,53.04,53.2,53.04,53.18,69349.0,46.1449,46.2841,46.1449,46.2667,69349.0
2017-12-15 10:30:00,53.18,53.19,53.14,53.15,35662.0,46.2667,46.2754,46.2319,46.2406,35662.0
2017-12-15 11:00:00,53.16,53.25,53.15,53.24,33525.0,46.2493,46.3276,46.2406,46.3189,33525.0
2017-12-15 11:30:00,53.25,53.28,53.21,53.25,355231.0,46.3276,46.3537,46.2928,46.3276,355231.0
2017-12-15 12:00:00,53.25,53.27,53.22,53.27,37268.0,46.3276,46.345,46.3015,46.345,37268.0
2017-12-15 12:30:00,53.27,53.28,53.25,53.26,33296.0,46.345,46.3537,46.3276,46.3363,33296.0
2017-12-15 13:00:00,53.26,53.26,53.24,53.25,30488.0,46.3363,46.3363,46.3189,46.3276,30488.0
2017-12-15 13:30:00,53.25,53.27,53.24,53.27,36295.0,46.3276,46.345,46.3189,46.345,36295.0
2017-12-15 14:00:00,53.27,53.33,53.26,53.3,89417.0,46.345,46.3972,46.3363,46.3711,89417.0
2017-12-15 14:30:00,53.31,53.34,53.3,53.3,57876.0,46.3798,46.4059,46.3711,46.3711,57876.0
2017-12-15 15:00:00,53.3,53.35,53.3,53.34,65376.0,46.3711,46.4146,46.3711,46.4059,65376.0
2017-12-15 15:30:00,53.34,53.35,53.21,53.26,141450.0,46.4059,46.4146,46.2928,46.3363,141450.0
2017-12-18 09:30:00,53.51,53.59,53.45,53.48,104437.0,46.5538,46.6234,46.5016,46.5277,104437.0
2017-12-18 10:00:00,53.48,53.48,53.42,53.42,52448.0,46.5277,46.5277,46.4755,46.4755,52448.0
2017-12-18 10:30:00,53.41,53.45,53.4,53.43,46524.0,46.4668,46.5016,46.4581,46.4842,46524.0
2017-12-18 11:00:00,53.42,53.42,53.37,53.39,96368.0,46.4755,46.4755,46.432,46.4494,96368.0
2017-12-18 11:30:00,53.39,53.45,53.39,53.45,69994.0,46.4494,46.5016,46.4494,46.5016,69994.0
2017-12-18 12:00:00,53.45,53.46,53.43,53.44,34516.0,46.5016,46.5103,46.4842,46.4929,34516.0
2017-12-18 12:30:00,53.44,53.44,53.4,53.41,58461.0,46.4929,46.4929,46.4581,46.4668,58461.0
2017-12-18 13:00:00,53.41,53.42,53.4,53.42,42551.0,46.4668,46.4755,46.4581,46.4755,42551.0
2017-12-18 13:30:00,53.41,53.42,53.38,53.4,90966.0,46.4668,46.4755,46.4407,46.4581,90966.0
2017-12-18 14:00:00,53.39,53.4,53.36,53.38,24926.0,46.4494,46.4581,46.4233,46.4407,24926.0
2017-12-18 14:30:00,53.39,53.41,53.39,53.4,45868.0,46.4494,46.4668,46.4494,46.4581,45868.0
2017-12-18 15:00:00,53.41,53.42,53.36,53.36,104550.0,46.4668,46.4755,46.4233,46.4233,104550.0
2017-12-18 15:30:00,53.35,53.37,53.31,53.33,405410.0,46.4146,46.432,46.3798,46.3972,405410.0
2017-12-19 09:30:00,53.36,53.52,53.29,53.31,82547.0,46.4233,46.5625,46.3624,46.3798,82547.0
2017-12-19 10:00:00,53.31,53.34,53.28,53.29,35089.0,46.3798,46.4059,46.3537,46.3624,35089.0
2017-12-19 10:30:00,53.3,53.3,53.25,53.29,36174.0,46.3711,46.3711,46.3276,46.3624,36174.0
2017-12-19 11:00:00,53.29,53.32,53.24,53.25,42008.0,46.3624,46.3885,46.3189,46.3276,42008.0
2017-12-19 11:30:00,53.25,53.27,53.2,53.2,56732.0,46.3276,46.345,46.2841,46.2841,56732.0
2017-12-19 12:00:00,53.2,53.21,53.15,53.16,45448.0,46.2841,46.2928,46.2406,46.2493,45448.0
2017-12-19 12:30:00,53.17,53.19,53.15,53.19,76420.0,46.258,46.2754,46.2406,46.2754,76420.0
2017-12-19 13:00:00,53.19,53.21,53.17,53.18,70960.0,46.2754,46.2928,46.258,46.2667,70960.0
2017-12-19 13:30:00,53.18,53.21,53.17,53.2,105986.0,46.2667,46.2928,46.258,46.2841,105986.0
2017-12-19 14:00:00,53.2,53.22,53.16,53.2,134396.0,46.2841,46.3015,46.2493,46.2841,134396.0
2017-12-19 14:30:00,53.2,53.21,53.12,53.13,140366.0,46.2841,46.2928,46.2145,46.2232,140366.0
2017-12-19 15:00:00,53.13,53.15,53.09,53.12,72873.0,46.2232,46.2406,46.1884,46.2145,72873.0
2017-12-19 15:30:00,53.13,53.14,53.06,53.06,101114.0,46.2232,46.2319,46.1623,46.1623,101114.0
2017-12-20 09:30:00,53.22,53.23,53.02,53.08,138422.0,46.3015,46.3102,46.1275,46.1797,138422.0
2017-12-20 10:00:00,53.11,53.12,53.04,53.06,43142.0,46.2058,46.2145,46.1449,46.1623,43142.0
2017-12-20 10:30:00,53.05,53.07,52.99,53.02,65789.0,46.1536,46.171,46.1014,46.1275,65789.0
2017-12-20 11:00:00,53.01,53.07,52.99,53.05,72551.0,46.1188,46.171,46.1014,46.1536,72551.0
2017-12-20 11:30:00,53.05,53.06,53.02,53.04,70392.0,46.1536,46.1623,46.1275,46.1449,70392.0
2017-12-20 12:00:00,53.03,53.05,53.02,53.05,448433.0,46.1362,46.1536,46.1275,46.1536,448433.0
2017-12-20 12:30:00,53.04,53.06,53.01,53.04,102785.0,46.1449,46.1623,46.1188,46.1449,102785.0
2017-12-20 13:00:00,53.04,53.08,53.03,53.07,31426.0,46.1449,46.1797,46.1362,46.171,31426.0
2017-12-20 13:30:00,53.08,53.08,53.04,53.04,76363.0,46.1797,46.1797,46.1449,46.1449,76363.0
2017-12-20 14:00:00,53.05,53.05,52.99,53.0,56073.0,46.1536,46.1536,46.1014,46.1101,56073.0
2017-12-20 14:30:00,53.0,53.01,52.97,52.98,67597.0,46.1101,46.1188,46.084,46.0927,67597.0
2017-12-20 15:00:00,52.98,53.0,52.96,52.97,89468.0,46.0927,46.1101,46.0753,46.084,89468.0
2017-12-20 15:30:00,52.97,53.01,52.94,52.95,161109.0,46.084,46.1188,46.0579,46.0666,161109.0
2017-12-21 09:30:00,52.9,52.9,52.71,52.71,112420.0,46.2382,46.2382,46.0721,46.0721,112420.0
2017-12-21 10:00:00,52.71,52.77,52.71,52.77,74779.0,46.0721,46.1246,46.0721,46.1246,74779.0
2017-12-21 10:30:00,52.78,52.83,52.76,52.77,55736.0,46.1333,46.177,46.1158,46.1246,55736.0
2017-12-21 11:00:00,52.77,52.78,52.74,52.76,180725.0,46.1246,46.1333,46.0983,46.1158,180725.0
2017-12-21 11:30:00,52.75,52.78,52.74,52.74,41059.0,46.1071,46.1333,46.0983,46.0983,41059.0
2017-12-21 12:00:00,52.75,52.75,52.72,52.73,37481.0,46.1071,46.1071,46.0809,46.0896,37481.0
2017-12-21 12:30:00,52.73,52.76,52.7,52.76,43888.0,46.0896,46.1158,46.0634,46.1158,43888.0
2017-12-21 13:00:00,52.76,52.79,52.75,52.79,90032.0,46.1158,46.142,46.1071,46.142,90032.0
2017-12-21 13:30:00,52.78,52.79,52.74,52.76,35668.0,46.1333,46.142,46.0983,46.1158,35668.0
2017-12-21 14:00:00,52.76,52.76,52.73,52.74,69756.0,46.1158,46.1158,46.0896,46.0983,69756.0
2017-12-21 14:30:00,52.75,52.75,52.71,52.73,97188.0,46.1071,46.1071,46.0721,46.0896,97188.0
2017-12-21 15:00:00,52.74,52.74,52.68,52.72,49229.0,46.0983,46.0983,46.0459,46.0809,49229.0
2017-12-21 15:30:00,52.72,52.72,52.61,52.65,122638.0,46.0809,46.0809,45.9847,46.0197,122638.0
2017-12-22 09:30:00,52.69,52.72,52.63,52.72,58096.0,46.0546,46.0809,46.0022,46.0809,58096.0
2017-12-22 10:00:00,52.72,52.73,52.66,52.68,34188.0,46.0809,46.0896,46.0284,46.0459,34188.0
2017-12-22 10:30:00,52.67,52.7,52.66,52.67,65132.0,46.0371,46.0634,46.0284,46.0371,65132.0
2017-12-22 11:00:00,52.67,52.67,52.63,52.64,38464.0,46.0371,46.0371,46.0022,46.0109,38464.0
2017-12-22 11:30:00,52.64,52.65,52.59,52.6,91727.0,46.0109,46.0197,45.9672,45.976,91727.0
2017-12-22 12:00:00,52.61,52.64,52.6,52.63,19350.0,45.9847,46.0109,45.976,46.0022,19350.0
2017-12-22 12:30:00,52.63,52.64,52.61,52.63,25208.0,46.0022,46.0109,45.9847,46.0022,25208.0
2017-12-22 13:00:00,52.62,52.64,52.61,52.64,35800.0,45.9934,46.0109,45.9847,46.0109,35800.0
2017-12-22 13:30:00,52.64,52.68,52.63,52.67,33435.0,46.0109,46.0459,46.0022,46.0371,33435.0
2017-12-22 14:00:00,52.67,52.7,52.65,52.68,74578.0,46.0371,46.0634,46.0197,46.0459,74578.0
2017-12-22 14:30:00,52.67,52.69,52.66,52.67,87875.0,46.0371,46.0546,46.0284,46.0371,87875.0
2017-12-22 15:00:00,52.68,52.68,52.64,52.65,62778.0,46.0459,46.0459,46.0109,46.0197,62778.0
2017-12-22 15:30:00,52.65,52.68,52.64,52.66,235749.0,46.0197,46.0459,46.0109,46.0284,235749.0
2017-12-26 09:30:00,52.71,52.78,52.65,52.77,98260.0,46.0721,46.1333,46.0197,46.1246,98260.0
2017-12-26 10:00:00,52.77,52.79,52.76,52.76,30003.0,46.1246,46.142,46.1158,46.1158,30003.0
2017-12-26 10:30:00,52.77,52.78,52.75,52.76,57141.0,46.1246,46.1333,46.1071,46.1158,57141.0
2017-12-26 11:00:00,52.76,52.76,52.73,52.75,41016.0,46.1158,46.1158,46.0896,46.1071,41016.0
2017-12-26 11:30:00,52.75,52.76,52.74,52.76,38619.0,46.1071,46.1158,46.0983,46.1158,38619.0
2017-12-26 12:00:00,52.76,52.77,52.74,52.76,71635.0,46.1158,46.1246,46.0983,46.1158,71635.0
2017-12-26 12:30:00,52.76,52.76,52.73,52.74,35828.0,46.1158,46.1158,46.0896,46.0983,35828.0
2017-12-26 13:00:00,52.73,52.75,52.73,52.73,22884.0,46.0896,46.1071,46.0896,46.0896,22884.0
2017-12-26 13:30:00,52.74,52.74,52.71,52.73,55007.0,46.0983,46.0983,46.0721,46.0896,55007.0
2017-12-26 14:00:00,52.73,52.74,52.71,52.72,58339.0,46.0896,46.0983,46.0721,46.0809,58339.0
2017-12-26 14:30:00,52.72,52.74,52.71,52.74,188543.0,46.0809,46.0983,46.0721,46.0983,188543.0
2017-12-26 15:00:00,52.73,52.74,52.7,52.7,41398.0,46.0896,46.0983,46.0634,46.0634,41398.0
2017-12-26 15:30:00,52.69,52.71,52.68,52.7,78246.0,46.0546,46.0721,46.0459,46.0634,78246.0
2017-12-27 09:30:00,52.77,52.8,52.67,52.76,44552.0,46.1246,46.1508,46.0371,46.1158,44552.0
2017-12-27 10:00:00,52.76,52.8,52.74,52.8,60056.0,46.1158,46.1508,46.0983,46.1508,60056.0
2017-12-27 10:30:00,52.8,52.86,52.79,52.86,40592.0,46.1508,46.2032,46.142,46.2032,40592.0
2017-12-27 11:00:00,52.86,52.87,52.83,52.86,45853.0,46.2032,46.212,46.177,46.2032,45853.0
2017-12-27 11:30:00,52.85,52.86,52.82,52.84,38956.0,46.1945,46.2032,46.1683,46.1857,38956.0
2017-12-27 12:00:00,52.84,52.84,52.79,52.8,26113.0,46.1857,46.1857,46.142,46.1508,26113.0
2017-12-27 12:30:00,52.79,52.81,52.78,52.8,53418.0,46.142,46.1595,46.1333,46.1508,53418.0
2017-12-27 13:00:00,52.8,52.82,52.78,52.8,207962.0,46.1508,46.1683,46.1333,46.1508,207962.0
2017-12-27 13:30:00,52.79,52.82,52.79,52.81,184631.0,46.142,46.1683,46.142,46.1595,184631.0
2017-12-27 14:00:00,52.81,52.81,52.76,52.78,474966.0,46.1595,46.1595,46.1158,46.1333,474966.0
2017-12-27 14:30:00,52.78,52.79,52.76,52.78,97635.0,46.1333,46.142,46.1158,46.1333,97635.0
2017-12-27 15:00:00,52.78,52.79,52.75,52.76,78017.0,46.1333,46.142,46.1071,46.1158,78017.0
2017-12-27 15:30:00,52.77,52.82,52.75,52.81,141524.0,46.1246,46.1683,46.1071,46.1595,141524.0
2017-12-28 09:30:00,52.98,52.98,52.8,52.81,174254.0,46.3081,46.3081,46.1508,46.1595,174254.0
2017-12-28 10:00:00,52.82,52.84,52.8,52.83,134740.0,46.1683,46.1857,46.1508,46.177,134740.0
2017-12-28 10:30:00,52.82,52.86,52.82,52.85,135848.0,46.1683,46.2032,46.1683,46.1945,135848.0
2017-12-28 11:00:00,52.86,52.87,52.84,52.86,166411.0,46.2032,46.212,46.1857,46.2032,166411.0
2017-12-28 11:30:00,52.86,52.89,52.85,52.88,49673.0,46.2032,46.2294,46.1945,46.2207,49673.0
2017-12-28 12:00:00,52.88,52.89,52.86,52.88,64166.0,46.2207,46.2294,46.2032,46.2207,64166.0
2017-12-28 12:30:00,52.88,52.88,52.85,52.86,29839.0,46.2207,46.2207,46.1945,46.2032,29839.0
2017-12-28 13:00:00,52.86,52.86,52.84,52.85,31861.0,46.2032,46.2032,46.1857,46.1945,31861.0
2017-12-28 13:30:00,52.85,52.85,52.83,52.83,93437.0,46.1945,46.1945,46.177,46.177,93437.0
2017-12-28 14:00:00,52.84,52.85,52.82,52.84,69081.0,46.1857,46.1945,46.1683,46.1857,69081.0
2017-12-28 14:30:00,52.84,52.85,52.82,52.85,55037.0,46.1857,46.1945,46.1683,46.1945,55037.0
2017-12-28 15:00:00,52.86,52.87,52.84,52.86,65170.0,46.2032,46.212,46.1857,46.2032,65170.0
2017-12-28 15:30:00,52.86,52.95,52.86,52.93,97547.0,46.2032,46.2819,46.2032,46.2644,97547.0
2017-12-29 09:30:00,53.08,53.08,52.97,52.99,76417.0,46.3955,46.3955,46.2994,46.3168,76417.0
2017-12-29 10:00:00,52.99,53.02,52.96,53.01,62498.0,46.3168,46.3431,46.2906,46.3343,62498.0
2017-12-29 10:30:00,53.01,53.02,52.95,52.97,52857.0,46.3343,46.3431,46.2819,46.2994,52857.0
2017-12-29 11:00:00,52.97,52.97,52.94,52.97,55569.0,46.2994,46.2994,46.2731,46.2994,55569.0
2017-12-29 11:30:00,52.97,52.99,52.95,52.96,49272.0,46.2994,46.3168,46.2819,46.2906,49272.0
2017-12-29 12:00:00,52.97,52.99,52.96,52.96,54412.0,46.2994,46.3168,46.2906,46.2906,54412.0
2017-12-29 12:30:00,52.96,52.97,52.92,52.93,59561.0,46.2906,46.2994,46.2557,46.2644,59561.0
2017-12-29 13:00:00,52.93,52.94,52.91,52.94,120092.0,46.2644,46.2731,46.2469,46.2731,120092.0
2017-12-29 13:30:00,52.94,52.94,52.87,52.89,164087.0,46.2731,46.2731,46.212,46.2294,164087.0
2017-12-29 14:00:00,52.89,52.92,52.88,52.92,118695.0,46.2294,46.2557,46.2207,46.2557,118695.0
2017-12-29 14:30:00,52.91,52.92,52.89,52.92,27754.0,46.2469,46.2557,46.2294,46.2557,27754.0
2017-12-29 15:00:00,52.91,52.97,52.9,52.96,183741.0,46.2469,46.2994,46.2382,46.2906,183741.0
2017-12-29 15:30:00,52.95,52.96,52.77,52.8,285374.0,46.2819,46.2906,46.1246,46.1508,285374.0
2018-01-02 09:30:00,53.0,53.0,52.76,52.82,214800.0,46.3256,46.3256,46.1158,46.1683,214800.0
2018-01-02 10:00:00,52.82,52.86,52.81,52.85,81951.0,46.1683,46.2032,46.1595,46.1945,81951.0
2018-01-02 10:30:00,52.86,52.86,52.78,52.79,134744.0,46.2032,46.2032,46.1333,46.142,134744.0
2018-01-02 11:00:00,52.8,52.81,52.77,52.78,75573.0,46.1508,46.1595,46.1246,46.1333,75573.0
2018-01-02 11:30:00,52.78,52.78,52.74,52.76,144190.0,46.1333,46.1333,46.0983,46.1158,144190.0
2018-01-02 12:00:00,52.77,52.78,52.74,52.75,327662.0,46.1246,46.1333,46.0983,46.1071,327662.0
2018-01-02 12:30:00,52.75,52.76,52.71,52.71,41585.0,46.1071,46.1158,46.0721,46.0721,41585.0
2018-01-02 13:00:00,52.72,52.75,52.71,52.73,54510.0,46.0809,46.1071,46.0721,46.0896,54510.0
2018-01-02 13:30:00,52.73,52.74,52.7,52.71,70355.0,46.0896,46.0983,46.0634,46.0721,70355.0
2018-01-02 14:00:00,52.71,52.73,52.68,52.68,125261.0,46.0721,46.0896,46.0459,46.0459,125261.0
2018-01-02 14:30:00,52.69,52.7,52.66,52.67,77100.0,46.0546,46.0634,46.0284,46.0371,77100.0
2018-01-02 15:00:00,52.68,52.71,52.67,52.71,76440.0,46.0459,46.0721,46.0371,46.0721,76440.0
2018-01-02 15:30:00,52.71,52.74,52.67,52.73,243389.0,46.0721,46.0983,46.0371,46.0896,243389.0
2018-01-03 09:30:00,52.85,52.85,52.73,52.83,112086.0,46.1945,46.1945,46.0896,46.177,112086.0
2018-01-03 10:00:00,52.84,52.87,52.82,52.86,97772.0,46.1857,46.212,46.1683,46.2032,97772.0
2018-01-03 10:30:00,52.86,52.89,52.81,52.82,161728.0,46.2032,46.2294,46.1595,46.1683,161728.0
2018-01-03 11:00:00,52.82,52.83,52.8,52.82,38464.0,46.1683,46.177,46.1508,46.1683,38464.0
2018-01-03 11:30:00,52.82,52.84,52.8,52.82,86840.0,46.1683,46.1857,46.1508,46.1683,86840.0
2018-01-03 12:00:00,52.82,52.83,52.81,52.82,58169.0,46.1683,46.177,46.1595,46.1683,58169.0
2018-01-03 12:30:00,52.81,52.88,52.81,52.87,54999.0,46.1595,46.2207,46.1595,46.212,54999.0
2018-01-03 13:00:00,52.87,52.88,52.85,52.85,67842.0,46.212,46.2207,46.1945,46.1945,67842.0
2018-01-03 13:30:00,52.86,52.86,52.83,52.84,100754.0,46.2032,46.2032,46.177,46.1857,100754.0
2018-01-03 14:00:00,52.83,52.86,52.83,52.83,226447.0,46.177,46.2032,46.177,46.177,226447.0
2018-01-03 14:30:00,52.83,52.87,52.83,52.86,80417.0,46.177,46.212,46.177,46.2032,80417.0
2018-01-03 15:00:00,52.86,52.88,52.85,52.86,107366.0,46.2032,46.2207,46.1945,46.2032,107366.0
2018-01-03 15:30:00,52.87,52.92,52.86,52.89,205632.0,46.212,46.2557,46.2032,46.2294,205632.0
2018-01-04 09:30:00,53.04,53.15,52.91,53.15,108911.0,46.3606,46.4567,46.2469,46.4567,108911.0
2018-01-04 10:00:00,53.15,53.18,53.12,53.18,46235.0,46.4567,46.4829,46.4305,46.4829,46235.0
2018-01-04 10:30:00,53.18,53.22,53.16,53.19,55117.0,46.4829,46.5179,46.4654,46.4917,55117.0
2018-01-04 11:00:00,53.19,53.21,53.13,53.15,134237.0,46.4917,46.5091,46.4392,46.4567,134237.0
2018-01-04 11:30:00,53.15,53.15,53.11,53.14,82878.0,46.4567,46.4567,46.4217,46.448,82878.0
2018-01-04 12:00:00,53.14,53.18,53.13,53.15,72477.0,46.448,46.4829,46.4392,46.4567,72477.0
2018-01-04 12:30:00,53.14,53.17,53.13,53.17,36027.0,46.448,46.4742,46.4392,46.4742,36027.0
2018-01-04 13:00:00,53.17,53.18,53.15,53.18,32093.0,46.4742,46.4829,46.4567,46.4829,32093.0
2018-01-04 13:30:00,53.18,53.19,53.15,53.17,40688.0,46.4829,46.4917,46.4567,46.4742,40688.0
2018-01-04 14:00:00,53.17,53.18,53.14,53.14,104289.0,46.4742,46.4829,46.448,46.448,104289.0
2018-01-04 14:30:00,53.14,53.15,53.12,53.13,121740.0,46.448,46.4567,46.4305,46.4392,121740.0
2018-01-04 15:00:00,53.12,53.13,53.06,53.09,77905.0,46.4305,46.4392,46.378,46.4043,77905.0
2018-01-04 15:30:00,53.1,53.1,53.05,53.07,120672.0,46.413,46.413,46.3693,46.3868,120672.0
2018-01-05 09:30:00,53.14,53.23,53.13,53.16,82246.0,46.448,46.5266,46.4392,46.4654,82246.0
2018-01-05 10:00:00,53.15,53.21,53.12,53.14,58375.0,46.4567,46.5091,46.4305,46.448,58375.0
2018-01-05 10:30:00,53.14,53.16,53.12,53.15,70390.0,46.448,46.4654,46.4305,46.4567,70390.0
2018-01-05 11:00:00,53.15,53.22,53.14,53.21,110769.0,46.4567,46.5179,46.448,46.5091,110769.0
2018-01-05 11:30:00,53.21,53.23,53.18,53.19,114952.0,46.5091,46.5266,46.4829,46.4917,114952.0
2018-01-05 12:00:00,53.19,53.22,53.17,53.21,128384.0,46.4917,46.5179,46.4742,46.5091,128384.0
2018-01-05 12:30:00,53.21,53.21,53.16,53.17,227264.0,46.5091,46.5091,46.4654,46.4742,227264.0
2018-01-05 13:00:00,53.17,53.2,53.17,53.2,78904.0,46.4742,46.5004,46.4742,46.5004,78904.0
2018-01-05 13:30:00,53.2,53.21,53.18,53.19,97812.0,46.5004,46.5091,46.4829,46.4917,97812.0
2018-01-05 14:00:00,53.19,53.23,53.18,53.22,62956.0,46.4917,46.5266,46.4829,46.5179,62956.0
2018-01-05 14:30:00,53.22,53.25,53.22,53.23,83467.0,46.5179,46.5441,46.5179,46.5266,83467.0
2018-01-05 15:00:00,53.23,53.28,53.22,53.28,101579.0,46.5266,46.5703,46.5179,46.5703,101579.0
2018-01-05 15:30:00,53.28,53.36,53.27,53.34,159939.0,46.5703,46.6403,46.5616,46.6228,159939.0
2018-01-08 09:30:00,53.36,53.36,53.23,53.36,105061.0,46.6403,46.6403,46.5266,46.6403,105061.0
2018-01-08 10:00:00,53.36,53.37,53.32,53.36,194699.0,46.6403,46.649,46.6053,46.6403,194699.0
2018-01-08 10:30:00,53.36,53.37,53.32,53.33,46858.0,46.6403,46.649,46.6053,46.614,46858.0
2018-01-08 11:00:00,53.33,53.34,53.31,53.33,79068.0,46.614,46.6228,46.5966,46.614,79068.0
2018-01-08 11:30:00,53.33,53.35,53.31,53.32,108337.0,46.614,46.6315,46.5966,46.6053,108337.0
2018-01-08 12:00:00,53.32,53.35,53.3,53.35,32947.0,46.6053,46.6315,46.5878,46.6315,32947.0
2018-01-08 12:30:00,53.34,53.38,53.33,53.37,46654.0,46.6228,46.6577,46.614,46.649,46654.0
2018-01-08 13:00:00,53.37,53.43,53.37,53.43,212819.0,46.649,46.7014,46.649,46.7014,212819.0
2018-01-08 13:30:00,53.43,53.44,53.41,53.43,226400.0,46.7014,46.7102,46.684,46.7014,226400.0
2018-01-08 14:00:00,53.42,53.45,53.42,53.42,150806.0,46.6927,46.7189,46.6927,46.6927,150806.0
2018-01-08 14:30:00,53.43,53.46,53.42,53.46,71579.0,46.7014,46.7277,46.6927,46.7277,71579.0
2018-01-08 15:00:00,53.45,53.47,53.4,53.41,74990.0,46.7189,46.7364,46.6752,46.684,74990.0
2018-01-08 15:30:00,53.42,53.48,53.41,53.46,193918.0,46.6927,46.7451,46.684,46.7277,193918.0
2018-01-09 09:30:00,53.53,53.58,53.43,53.44,112099.0,46.7888,46.8325,46.7014,46.7102,112099.0
2018-01-09 10:00:00,53.44,53.56,53.44,53.55,80326.0,46.7102,46.8151,46.7102,46.8063,80326.0
2018-01-09 10:30:00,53.56,53.57,53.48,53.51,108836.0,46.8151,46.8238,46.7451,46.7714,108836.0
2018-01-09 11:00:00,53.52,53.61,53.51,53.59,100930.0,46.7801,46.8588,46.7714,46.8413,100930.0
2018-01-09 11:30:00,53.59,53.59,53.54,53.56,136087.0,46.8413,46.8413,46.7976,46.8151,136087.0
2018-01-09 12:00:00,53.57,53.58,53.52,53.52,65017.0,46.8238,46.8325,46.7801,46.7801,65017.0
2018-01-09 12:30:00,53.53,53.55,53.5,53.53,106904.0,46.7888,46.8063,46.7626,46.7888,106904.0
2018-01-09 13:00:00,53.54,53.6,53.53,53.59,59743.0,46.7976,46.85,46.7888,46.8413,59743.0
2018-01-09 13:30:00,53.6,53.6,53.57,53.58,431436.0,46.85,46.85,46.8238,46.8325,431436.0
2018-01-09 14:00:00,53.59,53.6,53.5,53.52,130405.0,46.8413,46.85,46.7626,46.7801,130405.0
2018-01-09 14:30:00,53.51,53.55,53.5,53.53,119833.0,46.7714,46.8063,46.7626,46.7888,119833.0
2018-01-09 15:00:00,53.53,53.53,53.49,53.5,125496.0,46.7888,46.7888,46.7539,46.7626,125496.0
2018-01-09 15:30:00,53.48,53.55,53.44,53.46,356138.0,46.7451,46.8063,46.7102,46.7277,356138.0
2018-01-10 09:30:00,53.35,53.35,53.02,53.1,246214.0,46.6315,46.6315,46.3431,46.413,246214.0
2018-01-10 10:00:00,53.11,53.2,53.08,53.18,69713.0,46.4217,46.5004,46.3955,46.4829,69713.0
2018-01-10 10:30:00,53.18,53.22,53.15,53.17,68560.0,46.4829,46.5179,46.4567,46.4742,68560.0
2018-01-10 11:00:00,53.18,53.2,53.13,53.14,26896.0,46.4829,46.5004,46.4392,46.448,26896.0
2018-01-10 11:30:00,53.14,53.19,53.12,53.16,84102.0,46.448,46.4917,46.4305,46.4654,84102.0
2018-01-10 12:00:00,53.16,53.17,53.13,53.16,51094.0,46.4654,46.4742,46.4392,46.4654,51094.0
2018-01-10 12:30:00,53.15,53.17,53.14,53.15,54484.0,46.4567,46.4742,46.448,46.4567,54484.0
2018-01-10 13:00:00,53.16,53.19,53.14,53.16,41164.0,46.4654,46.4917,46.448,46.4654,41164.0
2018-01-10 13:30:00,53.16,53.2,53.14,53.18,55403.0,46.4654,46.5004,46.448,46.4829,55403.0
2018-01-10 14:00:00,53.18,53.19,53.09,53.1,53719.0,46.4829,46.4917,46.4043,46.413,53719.0
2018-01-10 14:30:00,53.11,53.17,53.1,53.15,91738.0,46.4217,46.4742,46.413,46.4567,91738.0
2018-01-10 15:00:00,53.16,53.2,53.15,53.17,119895.0,46.4654,46.5004,46.4567,46.4742,119895.0
2018-01-10 15:30:00,53.17,53.22,53.17,53.21,101025.0,46.4742,46.5179,46.4742,46.5091,101025.0
2018-01-11 09:30:00,53.33,53.33,53.1,53.29,105401.0,46.614,46.614,46.413,46.5791,105401.0
2018-01-11 10:00:00,53.3,53.31,53.19,53.23,85124.0,46.5878,46.5966,46.4917,46.5266,85124.0
2018-01-11 10:30:00,53.22,53.23,53.17,53.22,94921.0,46.5179,46.5266,46.4742,46.5179,94921.0
2018-01-11 11:00:00,53.23,53.26,53.21,53.22,98720.0,46.5266,46.5528,46.5091,46.5179,98720.0
2018-01-11 11:30:00,53.22,53.24,53.2,53.23,113291.0,46.5179,46.5354,46.5004,46.5266,113291.0
2018-01-11 12:00:00,53.23,53.26,53.22,53.25,87937.0,46.5266,46.5528,46.5179,46.5441,87937.0
2018-01-11 12:30:00,53.25,53.32,53.24,53.29,31450.0,46.5441,46.6053,46.5354,46.5791,31450.0
2018-01-11 13:00:00,53.29,53.32,53.28,53.29,44620.0,46.5791,46.6053,46.5703,46.5791,44620.0
2018-01-11 13:30:00,53.3,53.3,53.26,53.26,47440.0,46.5878,46.5878,46.5528,46.5528,47440.0
2018-01-11 14:00:00,53.26,53.28,53.25,53.27,102213.0,46.5528,46.5703,46.5441,46.5616,102213.0
2018-01-11 14:30:00,53.28,53.28,53.25,53.27,94719.0,46.5703,46.5703,46.5441,46.5616,94719.0
2018-01-11 15:00:00,53.27,53.31,53.26,53.3,144657.0,46.5616,46.5966,46.5528,46.5878,144657.0
2018-01-11 15:30:00,53.29,53.36,53.27,53.35,177321.0,46.5791,46.6403,46.5616,46.6315,177321.0
2018-01-12 09:30:00,53.41,53.44,53.32,53.4,100179.0,46.684,46.7102,46.6053,46.6752,100179.0
2018-01-12 10:00:00,53.41,53.45,53.37,53.44,71961.0,46.684,46.7189,46.649,46.7102,71961.0
2018-01-12 10:30:00,53.45,53.57,53.43,53.52,79071.0,46.7189,46.8238,46.7014,46.7801,79071.0
2018-01-12 11:00:00,53.53,53.53,53.43,53.48,49459.0,46.7888,46.7888,46.7014,46.7451,49459.0
2018-01-12 11:30:00,53.48,53.5,53.45,53.49,67239.0,46.7451,46.7626,46.7189,46.7539,67239.0
2018-01-12 12:00:00,53.5,53.51,53.47,53.47,51300.0,46.7626,46.7714,46.7364,46.7364,51300.0
2018-01-12 12:30:00,53.46,53.5,53.45,53.5,27771.0,46.7277,46.7626,46.7189,46.7626,27771.0
2018-01-12 13:00:00,53.5,53.51,53.46,53.48,40037.0,46.7626,46.7714,46.7277,46.7451,40037.0
2018-01-12 13:30:00,53.47,53.54,53.47,53.53,26590.0,46.7364,46.7976,46.7364,46.7888,26590.0
2018-01-12 14:00:00,53.53,53.56,53.52,53.56,33297.0,46.7888,46.8151,46.7801,46.8151,33297.0
2018-01-12 14:30:00,53.56,53.57,53.49,53.53,80120.0,46.8151,46.8238,46.7539,46.7888,80120.0
2018-01-12 15:00:00,53.53,53.54,53.46,53.5,52409.0,46.7888,46.7976,46.7277,46.7626,52409.0
2018-01-12 15:30:00,53.49,53.56,53.48,53.51,130080.0,46.7539,46.8151,46.7451,46.7714,130080.0
2018-01-16 09:30:00,53.78,53.89,53.65,53.87,202925.0,47.0074,47.1035,46.8937,47.086,202925.0
2018-01-16 10:00:00,53.87,53.88,53.76,53.77,53982.0,47.086,47.0948,46.9899,46.9986,53982.0
2018-01-16 10:30:00,53.75,53.76,53.6,53.62,585783.0,46.9811,46.9899,46.85,46.8675,585783.0
2018-01-16 11:00:00,53.63,53.69,53.59,53.69,215636.0,46.8763,46.9287,46.8413,46.9287,215636.0
2018-01-16 11:30:00,53.68,53.7,53.6,53.65,73050.0,46.92,46.9374,46.85,46.8937,73050.0
2018-01-16 12:00:00,53.65,53.71,53.65,53.69,53217.0,46.8937,46.9462,46.8937,46.9287,53217.0
2018-01-16 12:30:00,53.69,53.69,53.64,53.67,38403.0,46.9287,46.9287,46.885,46.9112,38403.0
2018-01-16 13:00:00,53.68,53.71,53.65,53.68,44277.0,46.92,46.9462,46.8937,46.92,44277.0
2018-01-16 13:30:00,53.68,53.68,53.57,53.58,49670.0,46.92,46.92,46.8238,46.8325,49670.0
2018-01-16 14:00:00,53.58,53.61,53.5,53.52,84970.0,46.8325,46.8588,46.7626,46.7801,84970.0
2018-01-16 14:30:00,53.53,53.55,53.38,53.48,162226.0,46.7888,46.8063,46.6577,46.7451,162226.0
2018-01-16 15:00:00,53.48,53.57,53.48,53.56,96317.0,46.7451,46.8238,46.7451,46.8151,96317.0
2018-01-16 15:30:00,53.55,53.57,53.45,53.47,213541.0,46.8063,46.8238,46.7189,46.7364,213541.0
2018-01-17 09:30:00,53.7,53.74,53.58,53.68,179751.0,46.9374,46.9724,46.8325,46.92,179751.0
2018-01-17 10:00:00,53.68,53.77,53.68,53.73,215310.0,46.92,46.9986,46.92,46.9637,215310.0
2018-01-17 10:30:00,53.76,53.81,53.76,53.79,59825.0,46.9899,47.0336,46.9899,47.0161,59825.0
2018-01-17 11:00:00,53.79,53.86,53.77,53.81,57765.0,47.0161,47.0773,46.9986,47.0336,57765.0
2018-01-17 11:30:00,53.82,53.84,53.8,53.82,35313.0,47.0423,47.0598,47.0248,47.0423,35313.0
2018-01-17 12:00:00,53.83,53.86,53.81,53.85,32544.0,47.0511,47.0773,47.0336,47.0685,32544.0
2018-01-17 12:30:00,53.86,53.92,53.85,53.92,46962.0,47.0773,47.1297,47.0685,47.1297,46962.0
2018-01-17 13:00:00,53.92,53.95,53.92,53.94,34572.0,47.1297,47.156,47.1297,47.1472,34572.0
2018-01-17 13:30:00,53.93,54.0,53.93,53.97,50925.0,47.1385,47.1997,47.1385,47.1734,50925.0
2018-01-17 14:00:00,53.98,54.04,53.98,54.01,120581.0,47.1822,47.2346,47.1822,47.2084,120581.0
2018-01-17 14:30:00,54.02,54.05,54.0,54.03,80699.0,47.2171,47.2434,47.1997,47.2259,80699.0
2018-01-17 15:00:00,54.04,54.07,53.99,54.0,90148.0,47.2346,47.2608,47.1909,47.1997,90148.0
2018-01-17 15:30:00,54.0,54.04,53.93,53.97,119996.0,47.1997,47.2346,47.1385,47.1734,119996.0
2018-01-18 09:30:00,53.93,54.04,53.91,53.99,83344.0,47.1385,47.2346,47.121,47.1909,83344.0
2018-01-18 10:00:00,53.97,53.98,53.85,53.88,64756.0,47.1734,47.1822,47.0685,47.0948,64756.0
2018-01-18 10:30:00,53.88,53.91,53.84,53.85,83524.0,47.0948,47.121,47.0598,47.0685,83524.0
2018-01-18 11:00:00,53.86,53.87,53.78,53.79,56047.0,47.0773,47.086,47.0074,47.0161,56047.0
2018-01-18 11:30:00,53.78,53.82,53.72,53.77,38377.0,47.0074,47.0423,46.9549,46.9986,38377.0
2018-01-18 12:00:00,53.77,53.82,53.76,53.82,40371.0,46.9986,47.0423,46.9899,47.0423,40371.0
2018-01-18 12:30:00,53.82,53.85,53.81,53.83,86704.0,47.0423,47.0685,47.0336,47.0511,86704.0
2018-01-18 13:00:00,53.82,53.84,53.79,53.81,132063.0,47.0423,47.0598,47.0161,47.0336,132063.0
2018-01-18 13:30:00,53.82,53.89,53.81,53.88,59851.0,47.0423,47.1035,47.0336,47.0948,59851.0
2018-01-18 14:00:00,53.88,53.96,53.88,53.96,64213.0,47.0948,47.1647,47.0948,47.1647,64213.0
2018-01-18 14:30:00,53.96,54.01,53.93,53.97,114890.0,47.1647,47.2084,47.1385,47.1734,114890.0
2018-01-18 15:00:00,53.96,53.98,53.89,53.9,128942.0,47.1647,47.1822,47.1035,47.1123,128942.0
2018-01-18 15:30:00,53.89,53.9,53.82,53.86,326634.0,47.1035,47.1123,47.0423,47.0773,326634.0
2018-01-19 09:30:00,54.01,54.05,53.9,54.01,77916.0,47.2084,47.2434,47.1123,47.2084,77916.0
2018-01-19 10:00:00,54.01,54.09,53.94,54.08,62040.0,47.2084,47.2783,47.1472,47.2696,62040.0
2018-01-19 10:30:00,54.08,54.1,54.0,54.02,63314.0,47.2696,47.2871,47.1997,47.2171,63314.0
2018-01-19 11:00:00,54.02,54.02,53.95,54.01,82864.0,47.2171,47.2171,47.156,47.2084,82864.0
2018-01-19 11:30:00,54.02,54.03,53.98,54.0,62722.0,47.2171,47.2259,47.1822,47.1997,62722.0
2018-01-19 12:00:00,54.0,54.03,53.99,54.02,79267.0,47.1997,47.2259,47.1909,47.2171,79267.0
2018-01-19 12:30:00,54.01,54.04,54.0,54.01,54419.0,47.2084,47.2346,47.1997,47.2084,54419.0
2018-01-19 13:00:00,54.01,54.01,53.98,54.01,102962.0,47.2084,47.2084,47.1822,47.2084,102962.0
2018-01-19 13:30:00,54.01,54.02,53.98,54.01,67776.0,47.2084,47.2171,47.1822,47.2084,67776.0
2018-01-19 14:00:00,54.0,54.09,54.0,54.08,67591.0,47.1997,47.2783,47.1997,47.2696,67591.0
2018-01-19 14:30:00,54.08,54.1,54.06,54.07,63843.0,47.2696,47.2871,47.2521,47.2608,63843.0
2018-01-19 15:00:00,54.06,54.11,54.03,54.11,147928.0,47.2521,47.2958,47.2259,47.2958,147928.0
2018-01-19 15:30:00,54.12,54.14,54.09,54.12,228665.0,47.3045,47.322,47.2783,47.3045,228665.0
2018-01-22 09:30:00,54.17,54.22,54.14,54.2,82367.0,47.3482,47.392,47.322,47.3745,82367.0
2018-01-22 10:00:00,54.2,54.33,54.19,54.31,43354.0,47.3745,47.4881,47.3657,47.4706,43354.0
2018-01-22 10:30:00,54.32,54.32,54.25,54.26,63236.0,47.4794,47.4794,47.4182,47.4269,63236.0
2018-01-22 11:00:00,54.25,54.27,54.22,54.23,46947.0,47.4182,47.4357,47.392,47.4007,46947.0
2018-01-22 11:30:00,54.22,54.28,54.21,54.27,100870.0,47.392,47.4444,47.3832,47.4357,100870.0
2018-01-22 12:00:00,54.27,54.35,54.27,54.35,41966.0,47.4357,47.5056,47.4357,47.5056,41966.0
2018-01-22 12:30:00,54.34,54.39,54.33,54.34,42671.0,47.4968,47.5405,47.4881,47.4968,42671.0
2018-01-22 13:00:00,54.33,54.37,54.32,54.34,26545.0,47.4881,47.5231,47.4794,47.4968,26545.0
2018-01-22 13:30:00,54.34,54.36,54.32,54.34,297225.0,47.4968,47.5143,47.4794,47.4968,297225.0
2018-01-22 14:00:00,54.34,54.35,54.28,54.3,53681.0,47.4968,47.5056,47.4444,47.4619,53681.0
2018-01-22 14:30:00,54.31,54.35,54.3,54.33,72699.0,47.4706,47.5056,47.4619,47.4881,72699.0
2018-01-22 15:00:00,54.32,54.34,54.31,54.33,54426.0,47.4794,47.4968,47.4706,47.4881,54426.0
2018-01-22 15:30:00,54.33,54.45,54.31,54.45,213063.0,47.4881,47.593,47.4706,47.593,213063.0
2018-01-23 09:30:00,54.5,54.5,54.37,54.44,223253.0,47.6367,47.6367,47.5231,47.5842,223253.0
2018-01-23 10:00:00,54.44,54.51,54.43,54.5,53497.0,47.5842,47.6454,47.5755,47.6367,53497.0
2018-01-23 10:30:00,54.48,54.57,54.48,54.56,60777.0,47.6192,47.6979,47.6192,47.6891,60777.0
2018-01-23 11:00:00,54.55,54.57,54.51,54.53,108802.0,47.6804,47.6979,47.6454,47.6629,108802.0
2018-01-23 11:30:00,54.54,54.54,54.48,54.51,119039.0,47.6717,47.6717,47.6192,47.6454,119039.0
2018-01-23 12:00:00,54.49,54.51,54.47,54.49,158201.0,47.628,47.6454,47.6105,47.628,158201.0
2018-01-23 12:30:00,54.49,54.5,54.44,54.49,27380.0,47.628,47.6367,47.5842,47.628,27380.0
2018-01-23 13:00:00,54.48,54.51,54.48,54.51,37560.0,47.6192,47.6454,47.6192,47.6454,37560.0
2018-01-23 13:30:00,54.51,54.6,54.5,54.58,67559.0,47.6454,47.7241,47.6367,47.7066,67559.0
2018-01-23 14:00:00,54.58,54.58,54.51,54.53,99121.0,47.7066,47.7066,47.6454,47.6629,99121.0
2018-01-23 14:30:00,54.53,54.59,54.52,54.58,65014.0,47.6629,47.7154,47.6542,47.7066,65014.0
2018-01-23 15:00:00,54.58,54.58,54.51,54.53,85908.0,47.7066,47.7066,47.6454,47.6629,85908.0
2018-01-23 15:30:00,54.53,54.57,54.51,54.55,173848.0,47.6629,47.6979,47.6454,47.6804,173848.0
2018-01-24 09:30:00,54.66,54.75,54.6,54.68,139596.0,47.7765,47.8552,47.7241,47.794,139596.0
2018-01-24 10:00:00,54.67,54.74,54.66,54.68,82944.0,47.7853,47.8465,47.7765,47.794,82944.0
2018-01-24 10:30:00,54.68,54.73,54.65,54.66,46350.0,47.794,47.8377,47.7678,47.7765,46350.0
2018-01-24 11:00:00,54.68,54.69,54.54,54.55,244046.0,47.794,47.8028,47.6717,47.6804,244046.0
2018-01-24 11:30:00,54.55,54.58,54.47,54.55,228825.0,47.6804,47.7066,47.6105,47.6804,228825.0
2018-01-24 12:00:00,54.53,54.55,54.46,54.47,43131.0,47.6629,47.6804,47.6017,47.6105,43131.0
2018-01-24 12:30:00,54.49,54.51,54.41,54.5,86514.0,47.628,47.6454,47.558,47.6367,86514.0
2018-01-24 13:00:00,54.5,54.53,54.4,54.53,49148.0,47.6367,47.6629,47.5493,47.6629,49148.0
2018-01-24 13:30:00,54.52,54.62,54.5,54.6,232602.0,47.6542,47.7416,47.6367,47.7241,232602.0
2018-01-24 14:00:00,54.6,54.63,54.56,54.62,72679.0,47.7241,47.7503,47.6891,47.7416,72679.0
2018-01-24 14:30:00,54.61,54.64,54.58,54.61,90311.0,47.7328,47.7591,47.7066,47.7328,90311.0
2018-01-24 15:00:00,54.61,54.61,54.57,54.59,124491.0,47.7328,47.7328,47.6979,47.7154,124491.0
2018-01-24 15:30:00,54.59,54.67,54.55,54.57,163507.0,47.7154,47.7853,47.6804,47.6979,163507.0
2018-01-25 09:30:00,54.67,54.78,54.64,54.67,159330.0,47.7853,47.8814,47.7591,47.7853,159330.0
2018-01-25 10:00:00,54.67,54.76,54.63,54.72,79223.0,47.7853,47.8639,47.7503,47.829,79223.0
2018-01-25 10:30:00,54.73,54.76,54.67,54.74,57299.0,47.8377,47.8639,47.7853,47.8465,57299.0
2018-01-25 11:00:00,54.74,54.78,54.71,54.77,45017.0,47.8465,47.8814,47.8202,47.8727,45017.0
2018-01-25 11:30:00,54.78,54.84,54.75,54.75,41703.0,47.8814,47.9339,47.8552,47.8552,41703.0
2018-01-25 12:00:00,54.76,54.86,54.75,54.81,206374.0,47.8639,47.9514,47.8552,47.9077,206374.0
2018-01-25 12:30:00,54.82,54.83,54.79,54.8,48830.0,47.9164,47.9251,47.8902,47.8989,48830.0
2018-01-25 13:00:00,54.8,54.83,54.77,54.78,55930.0,47.8989,47.9251,47.8727,47.8814,55930.0
2018-01-25 13:30:00,54.78,54.85,54.77,54.83,177800.0,47.8814,47.9426,47.8727,47.9251,177800.0
2018-01-25 14:00:00,54.83,54.84,54.73,54.76,94298.0,47.9251,47.9339,47.8377,47.8639,94298.0
2018-01-25 14:30:00,54.77,54.77,54.7,54.73,161949.0,47.8727,47.8727,47.8115,47.8377,161949.0
2018-01-25 15:00:00,54.72,54.8,54.69,54.79,110285.0,47.829,47.8989,47.8028,47.8902,110285.0
2018-01-25 15:30:00,54.79,54.84,54.75,54.84,120698.0,47.8902,47.9339,47.8552,47.9339,120698.0
2018-01-26 09:30:00,54.95,54.97,54.86,54.93,97449.0,48.03,48.0475,47.9514,48.0125,97449.0
2018-01-26 10:00:00,54.92,54.93,54.86,54.92,101376.0,48.0038,48.0125,47.9514,48.0038,101376.0
2018-01-26 10:30:00,54.92,54.99,54.92,54.93,113436.0,48.0038,48.065,48.0038,48.0125,113436.0
2018-01-26 11:00:00,54.94,54.97,54.91,54.97,127358.0,48.0213,48.0475,47.9951,48.0475,127358.0
2018-01-26 11:30:00,54.98,54.99,54.93,54.95,87635.0,48.0562,48.065,48.0125,48.03,87635.0
2018-01-26 12:00:00,54.95,54.99,54.93,54.97,32571.0,48.03,48.065,48.0125,48.0475,32571.0
2018-01-26 12:30:00,54.97,55.06,54.96,55.05,50496.0,48.0475,48.1262,48.0388,48.1174,50496.0
2018-01-26 13:00:00,55.04,55.08,55.03,55.06,108519.0,48.1087,48.1437,48.0999,48.1262,108519.0
2018-01-26 13:30:00,55.06,55.11,55.05,55.09,511309.0,48.1262,48.1699,48.1174,48.1524,511309.0
2018-01-26 14:00:00,55.08,55.1,55.06,55.08,134661.0,48.1437,48.1611,48.1262,48.1437,134661.0
2018-01-26 14:30:00,55.08,55.15,55.07,55.12,66948.0,48.1437,48.2048,48.1349,48.1786,66948.0
2018-01-26 15:00:00,55.13,55.23,55.12,55.21,70256.0,48.1874,48.2748,48.1786,48.2573,70256.0
2018-01-26 15:30:00,55.2,55.31,55.2,55.3,164858.0,48.2485,48.3447,48.2485,48.3359,164858.0
2018-01-29 09:30:00,55.3,55.45,55.24,55.27,156764.0,48.3359,48.4671,48.2835,48.3097,156764.0
2018-01-29 10:00:00,55.27,55.28,55.1,55.16,96351.0,48.3097,48.3185,48.1611,48.2136,96351.0
2018-01-29 10:30:00,55.16,55.16,55.06,55.09,213931.0,48.2136,48.2136,48.1262,48.1524,213931.0
2018-01-29 11:00:00,55.09,55.09,55.02,55.05,148706.0,48.1524,48.1524,48.0912,48.1174,148706.0
2018-01-29 11:30:00,55.04,55.13,55.02,55.07,69822.0,48.1087,48.1874,48.0912,48.1349,69822.0
2018-01-29 12:00:00,55.07,55.12,55.04,55.1,66154.0,48.1349,48.1786,48.1087,48.1611,66154.0
2018-01-29 12:30:00,55.11,55.15,55.07,55.15,70936.0,48.1699,48.2048,48.1349,48.2048,70936.0
2018-01-29 13:00:00,55.16,55.16,55.11,55.12,86739.0,48.2136,48.2136,48.1699,48.1786,86739.0
2018-01-29 13:30:00,55.12,55.13,55.07,55.09,54880.0,48.1786,48.1874,48.1349,48.1524,54880.0
2018-01-29 14:00:00,55.09,55.13,55.06,55.08,81492.0,48.1524,48.1874,48.1262,48.1437,81492.0
2018-01-29 14:30:00,55.08,55.08,55.04,55.08,164152.0,48.1437,48.1437,48.1087,48.1437,164152.0
2018-01-29 15:00:00,55.08,55.09,54.98,54.98,76675.0,48.1437,48.1524,48.0562,48.0562,76675.0
2018-01-29 15:30:00,54.97,55.01,54.88,54.88,260105.0,48.0475,48.0825,47.9688,47.9688,260105.0
2018-01-30 09:30:00,54.62,54.74,54.56,54.56,250739.0,47.7416,47.8465,47.6891,47.6891,250739.0
2018-01-30 10:00:00,54.56,54.6,54.46,54.56,115147.0,47.6891,47.7241,47.6017,47.6891,115147.0
2018-01-30 10:30:00,54.58,54.71,54.58,54.69,62101.0,47.7066,47.8202,47.7066,47.8028,62101.0
2018-01-30 11:00:00,54.68,54.72,54.57,54.58,84844.0,47.794,47.829,47.6979,47.7066,84844.0
2018-01-30 11:30:00,54.59,54.69,54.57,54.58,91985.0,47.7154,47.8028,47.6979,47.7066,91985.0
2018-01-30 12:00:00,54.57,54.61,54.54,54.55,88504.0,47.6979,47.7328,47.6717,47.6804,88504.0
2018-01-30 12:30:00,54.55,54.61,54.54,54.59,71273.0,47.6804,47.7328,47.6717,47.7154,71273.0
2018-01-30 13:00:00,54.58,54.58,54.51,54.52,204420.0,47.7066,47.7066,47.6454,47.6542,204420.0
2018-01-30 13:30:00,54.52,54.61,54.52,54.6,102427.0,47.6542,47.7328,47.6542,47.7241,102427.0
2018-01-30 14:00:00,54.6,54.65,54.58,54.61,162332.0,47.7241,47.7678,47.7066,47.7328,162332.0
2018-01-30 14:30:00,54.61,54.61,54.51,54.54,98238.0,47.7328,47.7328,47.6454,47.6717,98238.0
2018-01-30 15:00:00,54.53,54.62,54.51,54.62,110746.0,47.6629,47.7416,47.6454,47.7416,110746.0
2018-01-30 15:30:00,54.62,54.65,54.51,54.51,230918.0,47.7416,47.7678,47.6454,47.6454,230918.0
2018-01-31 09:30:00,54.68,54.71,54.61,54.65,196955.0,47.794,47.8202,47.7328,47.7678,196955.0
2018-01-31 10:00:00,54.66,54.72,54.64,54.65,139722.0,47.7765,47.829,47.7591,47.7678,139722.0
2018-01-31 10:30:00,54.65,54.68,54.57,54.62,127235.0,47.7678,47.794,47.6979,47.7416,127235.0
2018-01-31 11:00:00,54.62,54.63,54.58,54.59,56683.0,47.7416,47.7503,47.7066,47.7154,56683.0
2018-01-31 11:30:00,54.58,54.63,54.58,54.59,89978.0,47.7066,47.7503,47.7066,47.7154,89978.0
2018-01-31 12:00:00,54.6,54.64,54.58,54.64,83002.0,47.7241,47.7591,47.7066,47.7591,83002.0
2018-01-31 12:30:00,54.65,54.67,54.64,54.67,96222.0,47.7678,47.7853,47.7591,47.7853,96222.0
2018-01-31 13:00:00,54.67,54.73,54.65,54.7,75651.0,47.7853,47.8377,47.7678,47.8115,75651.0
2018-01-31 13:30:00,54.71,54.72,54.65,54.66,69005.0,47.8202,47.829,47.7678,47.7765,69005.0
2018-01-31 14:00:00,54.69,54.77,54.51,54.53,104994.0,47.8028,47.8727,47.6454,47.6629,104994.0
2018-01-31 14:30:00,54.53,54.55,54.37,54.49,158864.0,47.6629,47.6804,47.5231,47.628,158864.0
2018-01-31 15:00:00,54.48,54.54,54.41,54.53,199549.0,47.6192,47.6717,47.558,47.6629,199549.0
2018-01-31 15:30:00,54.53,54.72,54.53,54.64,218005.0,47.6629,47.829,47.6629,47.7591,218005.0
2018-02-01 09:30:00,54.46,54.62,54.46,54.55,157455.0,47.6017,47.7416,47.6017,47.6804,157455.0
2018-02-01 10:00:00,54.55,54.57,54.47,54.48,38245.0,47.6804,47.6979,47.6105,47.6192,38245.0
2018-02-01 10:30:00,54.49,54.52,54.44,54.47,54278.0,47.628,47.6542,47.5842,47.6105,54278.0
2018-02-01 11:00:00,54.48,54.56,54.48,54.51,86030.0,47.6192,47.6891,47.6192,47.6454,86030.0
2018-02-01 11:30:00,54.51,54.77,54.5,54.75,79816.0,47.6454,47.8727,47.6367,47.8552,79816.0
2018-02-01 12:00:00,54.74,54.74,54.68,54.68,2630676.0,47.8465,47.8465,47.794,47.794,2630676.0
2018-02-01 12:30:00,54.69,54.71,54.67,54.69,62277.0,47.8028,47.8202,47.7853,47.8028,62277.0
2018-02-01 13:00:00,54.69,54.72,54.68,54.7,28860.0,47.8028,47.829,47.794,47.8115,28860.0
2018-02-01 13:30:00,54.69,54.7,54.55,54.57,97526.0,47.8028,47.8115,47.6804,47.6979,97526.0
2018-02-01 14:00:00,54.57,54.59,54.34,54.44,6217326.0,47.6979,47.7154,47.4968,47.5842,6217326.0
2018-02-01 14:30:00,54.44,54.52,54.42,54.51,552935.0,47.5842,47.6542,47.5668,47.6454,552935.0
2018-02-01 15:00:00,54.51,54.53,54.41,54.41,95481.0,47.6454,47.6629,47.558,47.558,95481.0
2018-02-01 15:30:00,54.4,54.47,54.31,54.45,163670.0,47.5493,47.6105,47.4706,47.593,163670.0
2018-02-02 09:30:00,54.13,54.28,54.02,54.15,305633.0,47.3133,47.4444,47.2171,47.3308,305633.0
2018-02-02 10:00:00,54.15,54.17,54.05,54.14,81327.0,47.3308,47.3482,47.2434,47.322,81327.0
2018-02-02 10:30:00,54.13,54.19,54.1,54.12,500127.0,47.3133,47.3657,47.2871,47.3045,500127.0
2018-02-02 11:00:00,54.13,54.16,54.06,54.08,301233.0,47.3133,47.3395,47.2521,47.2696,301233.0
2018-02-02 11:30:00,54.08,54.09,53.99,53.99,146939.0,47.2696,47.2783,47.1909,47.1909,146939.0
2018-02-02 12:00:00,54.0,54.16,53.97,54.15,77556.0,47.1997,47.3395,47.1734,47.3308,77556.0
2018-02-02 12:30:00,54.14,54.14,54.05,54.05,62670.0,47.322,47.322,47.2434,47.2434,62670.0
2018-02-02 13:00:00,54.04,54.06,53.95,54.0,118208.0,47.2346,47.2521,47.156,47.1997,118208.0
2018-02-02 13:30:00,54.0,54.02,53.88,53.9,64810.0,47.1997,47.2171,47.0948,47.1123,64810.0
2018-02-02 14:00:00,53.89,53.9,53.69,53.7,143695.0,47.1035,47.1123,46.9287,46.9374,143695.0
2018-02-02 14:30:00,53.71,53.78,53.62,53.66,146085.0,46.9462,47.0074,46.8675,46.9025,146085.0
2018-02-02 15:00:00,53.64,53.73,53.58,53.7,123508.0,46.885,46.9637,46.8325,46.9374,123508.0
2018-02-02 15:30:00,53.69,53.73,53.53,53.55,406493.0,46.9287,46.9637,46.7888,46.8063,406493.0
2018-02-05 09:30:00,53.15,53.44,53.15,53.33,545065.0,46.4567,46.7102,46.4567,46.614,545065.0
2018-02-05 10:00:00,53.31,53.51,53.26,53.51,318771.0,46.5966,46.7714,46.5528,46.7714,318771.0
2018-02-05 10:30:00,53.51,53.54,53.43,53.49,184813.0,46.7714,46.7976,46.7014,46.7539,184813.0
2018-02-05 11:00:00,53.5,53.54,53.45,53.49,70491.0,46.7626,46.7976,46.7189,46.7539,70491.0
2018-02-05 11:30:00,53.5,53.5,53.36,53.41,106348.0,46.7626,46.7626,46.6403,46.684,106348.0
2018-02-05 12:00:00,53.4,53.4,53.14,53.19,93514.0,46.6752,46.6752,46.448,46.4917,93514.0
2018-02-05 12:30:00,53.19,53.26,53.15,53.15,53720.0,46.4917,46.5528,46.4567,46.4567,53720.0
2018-02-05 13:00:00,53.15,53.15,52.82,52.86,254094.0,46.4567,46.4567,46.1683,46.2032,254094.0
2018-02-05 13:30:00,52.85,52.96,52.77,52.96,504303.0,46.1945,46.2906,46.1246,46.2906,504303.0
2018-02-05 14:00:00,52.96,52.96,52.71,52.74,556442.0,46.2906,46.2906,46.0721,46.0983,556442.0
2018-02-05 14:30:00,52.72,52.72,52.31,52.33,613589.0,46.0809,46.0809,45.7225,45.74,613589.0
2018-02-05 15:00:00,52.32,52.47,51.5,52.44,1047403.0,45.7312,45.8623,45.0145,45.8361,1047403.0
2018-02-05 15:30:00,52.44,52.49,51.65,51.65,1630385.0,45.8361,45.8798,45.1456,45.1456,1630385.0
2018-02-06 09:30:00,50.58,51.86,50.5,51.6,827733.0,44.2103,45.3292,44.1404,45.1019,827733.0
2018-02-06 10:00:00,51.63,51.97,51.23,51.31,1175772.0,45.1281,45.4253,44.7785,44.8484,1175772.0
2018-02-06 10:30:00,51.3,51.51,50.96,51.33,1334379.0,44.8397,45.0232,44.5425,44.8659,1334379.0
2018-02-06 11:00:00,51.34,51.38,51.02,51.11,877721.0,44.8746,44.9096,44.5949,44.6736,877721.0
2018-02-06 11:30:00,51.1,51.26,50.91,51.12,299208.0,44.6649,44.8047,44.4988,44.6823,299208.0
2018-02-06 12:00:00,51.12,51.44,51.12,51.44,222657.0,44.6823,44.962,44.6823,44.962,222657.0
2018-02-06 12:30:00,51.43,51.61,51.32,51.4,376954.0,44.9533,45.1106,44.8572,44.9271,376954.0
2018-02-06 13:00:00,51.4,51.4,51.15,51.28,280150.0,44.9271,44.9271,44.7086,44.8222,280150.0
2018-02-06 13:30:00,51.27,51.27,51.02,51.04,189079.0,44.8135,44.8135,44.5949,44.6124,189079.0
2018-02-06 14:00:00,51.03,51.1,50.89,50.96,270606.0,44.6037,44.6649,44.4813,44.5425,270606.0
2018-02-06 14:30:00,50.96,51.69,50.93,51.66,272894.0,44.5425,45.1806,44.5163,45.1543,272894.0
2018-02-06 15:00:00,51.66,52.02,51.65,51.86,436498.0,45.1543,45.469,45.1456,45.3292,436498.0
2018-02-06 15:30:00,51.86,52.14,51.75,51.97,754267.0,45.3292,45.5739,45.233,45.4253,754267.0
2018-02-07 09:30:00,51.92,52.27,51.79,52.14,444525.0,45.3816,45.6875,45.268,45.5739,444525.0
2018-02-07 10:00:00,52.12,52.34,52.04,52.23,376977.0,45.5564,45.7487,45.4865,45.6526,376977.0
2018-02-07 10:30:00,52.23,52.43,52.18,52.42,272127.0,45.6526,45.8274,45.6089,45.8186,272127.0
2018-02-07 11:00:00,52.43,52.6,52.39,52.4,152160.0,45.8274,45.976,45.7924,45.8011,152160.0
2018-02-07 11:30:00,52.4,52.48,52.32,52.48,638663.0,45.8011,45.8711,45.7312,45.8711,638663.0
2018-02-07 12:00:00,52.47,52.51,52.35,52.43,826007.0,45.8623,45.8973,45.7574,45.8274,826007.0
2018-02-07 12:30:00,52.42,52.45,52.26,52.3,429971.0,45.8186,45.8449,45.6788,45.7137,429971.0
2018-02-07 13:00:00,52.31,52.37,51.97,52.09,1362989.0,45.7225,45.7749,45.4253,45.5302,1362989.0
2018-02-07 13:30:00,52.08,52.26,52.04,52.14,158142.0,45.5214,45.6788,45.4865,45.5739,158142.0
2018-02-07 14:00:00,52.13,52.16,51.96,52.16,234391.0,45.5652,45.5914,45.4166,45.5914,234391.0
2018-02-07 14:30:00,52.16,52.19,51.86,52.05,140422.0,45.5914,45.6176,45.3292,45.4952,140422.0
2018-02-07 15:00:00,52.04,52.29,52.02,52.25,802787.0,45.4865,45.705,45.469,45.67,802787.0
2018-02-07 15:30:00,52.25,52.33,51.81,51.81,351896.0,45.67,45.74,45.2854,45.2854,351896.0
2018-02-08 09:30:00,51.87,51.98,51.66,51.77,332746.0,45.3379,45.434,45.1543,45.2505,332746.0
2018-02-08 10:00:00,51.77,51.85,51.58,51.59,259988.0,45.2505,45.3204,45.0844,45.0932,259988.0
2018-02-08 10:30:00,51.59,51.7,51.42,51.49,309569.0,45.0932,45.1893,44.9446,45.0057,309569.0
2018-02-08 11:00:00,51.5,51.62,51.39,51.45,251880.0,45.0145,45.1194,44.9183,44.9708,251880.0
2018-02-08 11:30:00,51.45,51.67,51.39,51.49,450928.0,44.9708,45.1631,44.9183,45.0057,450928.0
2018-02-08 12:00:00,51.49,51.55,51.21,51.27,270441.0,45.0057,45.0582,44.761,44.8135,270441.0
2018-02-08 12:30:00,51.28,51.44,50.99,51.15,349037.0,44.8222,44.962,44.5687,44.7086,349037.0
2018-02-08 13:00:00,51.14,51.33,51.02,51.13,408745.0,44.6998,44.8659,44.5949,44.6911,408745.0
2018-02-08 13:30:00,51.1,51.44,51.08,51.36,376855.0,44.6649,44.962,44.6474,44.8921,376855.0
2018-02-08 14:00:00,51.35,51.42,51.18,51.22,403351.0,44.8834,44.9446,44.7348,44.7697,403351.0
2018-02-08 14:30:00,51.21,51.21,50.98,51.07,377483.0,44.761,44.761,44.56,44.6386,377483.0
2018-02-08 15:00:00,51.09,51.22,50.88,51.02,413152.0,44.6561,44.7697,44.4726,44.5949,413152.0
2018-02-08 15:30:00,51.0,51.06,50.25,50.25,761802.0,44.5775,44.6299,43.9219,43.9219,761802.0
2018-02-09 09:30:00,50.63,50.91,50.55,50.76,719230.0,44.254,44.4988,44.1841,44.3677,719230.0
2018-02-09 10:00:00,50.75,50.85,50.63,50.74,452706.0,44.3589,44.4463,44.254,44.3502,452706.0
2018-02-09 10:30:00,50.73,50.77,50.25,50.58,412675.0,44.3415,44.3764,43.9219,44.2103,412675.0
2018-02-09 11:00:00,50.56,50.74,50.45,50.5,342910.0,44.1929,44.3502,44.0967,44.1404,342910.0
2018-02-09 11:30:00,50.51,50.63,50.32,50.34,235980.0,44.1492,44.254,43.9831,44.0006,235980.0
2018-02-09 12:00:00,50.33,50.36,50.06,50.08,265163.0,43.9918,44.0181,43.7558,43.7733,265163.0
2018-02-09 12:30:00,50.09,50.27,49.94,50.26,1211851.0,43.7821,43.9394,43.6509,43.9306,1211851.0
2018-02-09 13:00:00,50.25,50.25,49.82,49.89,374932.0,43.9219,43.9219,43.5461,43.6072,374932.0
2018-02-09 13:30:00,49.88,50.3,49.71,50.1,440743.0,43.5985,43.9656,43.4499,43.7908,440743.0
2018-02-09 14:00:00,50.09,50.88,50.07,50.61,554861.0,43.7821,44.4726,43.7646,44.2366,554861.0
2018-02-09 14:30:00,50.61,50.72,50.46,50.51,442498.0,44.2366,44.3327,44.1055,44.1492,442498.0
2018-02-09 15:00:00,50.51,50.71,50.21,50.62,600948.0,44.1492,44.324,43.8869,44.2453,600948.0
2018-02-09 15:30:00,50.62,51.42,50.6,51.05,687717.0,44.2453,44.9446,44.2278,44.6212,687717.0
2018-02-12 09:30:00,51.3,51.56,51.26,51.28,382522.0,44.8397,45.0669,44.8047,44.8222,382522.0
2018-02-12 10:00:00,51.29,51.43,51.0,51.14,467179.0,44.8309,44.9533,44.5775,44.6998,467179.0
2018-02-12 10:30:00,51.15,51.3,51.04,51.2,253866.0,44.7086,44.8397,44.6124,44.7523,253866.0
2018-02-12 11:00:00,51.2,51.33,51.09,51.31,320236.0,44.7523,44.8659,44.6561,44.8484,320236.0
2018-02-12 11:30:00,51.3,51.5,51.21,51.49,173086.0,44.8397,45.0145,44.761,45.0057,173086.0
2018-02-12 12:00:00,51.51,51.68,51.44,51.63,239099.0,45.0232,45.1718,44.962,45.1281,239099.0
2018-02-12 12:30:00,51.61,51.64,51.53,51.58,141172.0,45.1106,45.1369,45.0407,45.0844,141172.0
2018-02-12 13:00:00,51.6,51.63,51.51,51.56,139593.0,45.1019,45.1281,45.0232,45.0669,139593.0
2018-02-12 13:30:00,51.57,51.76,51.5,51.72,201214.0,45.0757,45.2417,45.0145,45.2068,201214.0
2018-02-12 14:00:00,51.72,51.73,51.6,51.71,92528.0,45.2068,45.2155,45.1019,45.198,92528.0
2018-02-12 14:30:00,51.71,51.78,51.59,51.64,132703.0,45.198,45.2592,45.0932,45.1369,132703.0
2018-02-12 15:00:00,51.65,51.83,51.64,51.75,157939.0,45.1456,45.3029,45.1369,45.233,157939.0
2018-02-12 15:30:00,51.76,51.8,51.4,51.55,337361.0,45.2417,45.2767,44.9271,45.0582,337361.0
2018-02-13 09:30:00,51.4,51.4,51.22,51.3,284865.0,44.9271,44.9271,44.7697,44.8397,284865.0
2018-02-13 10:00:00,51.3,51.39,51.26,51.32,92773.0,44.8397,44.9183,44.8047,44.8572,92773.0
2018-02-13 10:30:00,51.3,51.48,51.25,51.46,285233.0,44.8397,44.997,44.796,44.9795,285233.0
2018-02-13 11:00:00,51.46,51.46,51.35,51.37,462353.0,44.9795,44.9795,44.8834,44.9009,462353.0
2018-02-13 11:30:00,51.36,51.44,51.32,51.41,62482.0,44.8921,44.962,44.8572,44.9358,62482.0
2018-02-13 12:00:00,51.4,51.46,51.38,51.44,157618.0,44.9271,44.9795,44.9096,44.962,157618.0
2018-02-13 12:30:00,51.42,51.47,51.39,51.4,38051.0,44.9446,44.9883,44.9183,44.9271,38051.0
2018-02-13 13:00:00,51.4,51.65,51.4,51.63,159272.0,44.9271,45.1456,44.9271,45.1281,159272.0
2018-02-13 13:30:00,51.62,51.7,51.59,51.67,131174.0,45.1194,45.1893,45.0932,45.1631,131174.0
2018-02-13 14:00:00,51.66,51.78,51.64,51.7,70343.0,45.1543,45.2592,45.1369,45.1893,70343.0
2018-02-13 14:30:00,51.71,51.76,51.64,51.75,118544.0,45.198,45.2417,45.1369,45.233,118544.0
2018-02-13 15:00:00,51.75,51.8,51.69,51.8,145431.0,45.233,45.2767,45.1806,45.2767,145431.0
2018-02-13 15:30:00,51.8,51.84,51.7,51.72,174962.0,45.2767,45.3117,45.1893,45.2068,174962.0
2018-02-14 09:30:00,51.31,51.63,51.31,51.44,435966.0,44.8484,45.1281,44.8484,44.962,435966.0
2018-02-14 10:00:00,51.46,51.82,51.45,51.75,154496.0,44.9795,45.2942,44.9708,45.233,154496.0
2018-02-14 10:30:00,51.79,51.84,51.67,51.76,99045.0,45.268,45.3117,45.1631,45.2417,99045.0
2018-02-14 11:00:00,51.75,51.82,51.67,51.78,84616.0,45.233,45.2942,45.1631,45.2592,84616.0
2018-02-14 11:30:00,51.8,51.85,51.69,51.72,84792.0,45.2767,45.3204,45.1806,45.2068,84792.0
2018-02-14 12:00:00,51.73,51.85,51.69,51.84,61689.0,45.2155,45.3204,45.1806,45.3117,61689.0
2018-02-14 12:30:00,51.82,51.94,51.81,51.92,73261.0,45.2942,45.3991,45.2854,45.3816,73261.0
2018-02-14 13:00:00,51.93,52.11,51.91,52.01,76672.0,45.3903,45.5477,45.3729,45.4603,76672.0
2018-02-14 13:30:00,52.01,52.11,52.01,52.04,60353.0,45.4603,45.5477,45.4603,45.4865,60353.0
2018-02-14 14:00:00,52.04,52.09,51.94,51.94,137289.0,45.4865,45.5302,45.3991,45.3991,137289.0
2018-02-14 14:30:00,51.94,52.08,51.92,52.07,204496.0,45.3991,45.5214,45.3816,45.5127,204496.0
2018-02-14 15:00:00,52.07,52.2,52.07,52.11,94827.0,45.5127,45.6263,45.5127,45.5477,94827.0
2018-02-14 15:30:00,52.11,52.19,52.08,52.14,210217.0,45.5477,45.6176,45.5214,45.5739,210217.0
2018-02-15 09:30:00,52.42,52.5,52.29,52.37,96142.0,45.8186,45.8886,45.705,45.7749,96142.0
2018-02-15 10:00:00,52.37,52.4,52.22,52.32,63443.0,45.7749,45.8011,45.6438,45.7312,63443.0
2018-02-15 10:30:00,52.32,52.35,52.15,52.15,58575.0,45.7312,45.7574,45.5826,45.5826,58575.0
2018-02-15 11:00:00,52.14,52.3,52.09,52.3,167032.0,45.5739,45.7137,45.5302,45.7137,167032.0
2018-02-15 11:30:00,52.3,52.42,52.28,52.36,68622.0,45.7137,45.8186,45.6963,45.7662,68622.0
2018-02-15 12:00:00,52.38,52.44,52.33,52.41,60585.0,45.7837,45.8361,45.74,45.8099,60585.0
2018-02-15 12:30:00,52.42,52.48,52.41,52.46,29308.0,45.8186,45.8711,45.8099,45.8536,29308.0
2018-02-15 13:00:00,52.49,52.6,52.49,52.52,44950.0,45.8798,45.976,45.8798,45.906,44950.0
2018-02-15 13:30:00,52.53,52.61,52.47,52.59,125475.0,45.9148,45.9847,45.8623,45.9672,125475.0
2018-02-15 14:00:00,52.59,52.66,52.58,52.65,63266.0,45.9672,46.0284,45.9585,46.0197,63266.0
2018-02-15 14:30:00,52.65,52.7,52.64,52.66,217326.0,46.0197,46.0634,46.0109,46.0284,217326.0
2018-02-15 15:00:00,52.67,52.76,52.66,52.7,194833.0,46.0371,46.1158,46.0284,46.0634,194833.0
2018-02-15 15:30:00,52.69,52.83,52.6,52.83,268055.0,46.0546,46.177,45.976,46.177,268055.0
2018-02-16 09:30:00,52.78,52.86,52.58,52.75,145548.0,46.1333,46.2032,45.9585,46.1071,145548.0
2018-02-16 10:00:00,52.74,52.93,52.72,52.93,150234.0,46.0983,46.2644,46.0809,46.2644,150234.0
2018-02-16 10:30:00,52.93,53.0,52.91,52.95,65068.0,46.2644,46.3256,46.2469,46.2819,65068.0
2018-02-16 11:00:00,52.95,53.09,52.94,53.03,82233.0,46.2819,46.4043,46.2731,46.3518,82233.0
2018-02-16 11:30:00,53.02,53.14,53.01,53.12,150817.0,46.3431,46.448,46.3343,46.4305,150817.0
2018-02-16 12:00:00,53.11,53.17,53.07,53.15,92699.0,46.4217,46.4742,46.3868,46.4567,92699.0
2018-02-16 12:30:00,53.18,53.28,53.07,53.14,118281.0,46.4829,46.5703,46.3868,46.448,118281.0
2018-02-16 13:00:00,53.14,53.2,53.0,53.03,278905.0,46.448,46.5004,46.3256,46.3518,278905.0
2018-02-16 13:30:00,53.02,53.16,52.93,53.07,103854.0,46.3431,46.4654,46.2644,46.3868,103854.0
2018-02-16 14:00:00,53.07,53.13,52.86,52.96,108129.0,46.3868,46.4392,46.2032,46.2906,108129.0
2018-02-16 14:30:00,52.96,53.07,52.95,53.07,69532.0,46.2906,46.3868,46.2819,46.3868,69532.0
2018-02-16 15:00:00,53.06,53.14,53.04,53.12,57565.0,46.378,46.448,46.3606,46.4305,57565.0
2018-02-16 15:30:00,53.1,53.16,52.98,52.98,134134.0,46.413,46.4654,46.3081,46.3081,134134.0
2018-02-20 09:30:00,52.84,52.87,52.66,52.68,394596.0,46.1857,46.212,46.0284,46.0459,394596.0
2018-02-20 10:00:00,52.68,52.71,52.58,52.59,108389.0,46.0459,46.0721,45.9585,45.9672,108389.0
2018-02-20 10:30:00,52.58,52.63,52.51,52.51,119697.0,45.9585,46.0022,45.8973,45.8973,119697.0
2018-02-20 11:00:00,52.53,52.71,52.5,52.71,112000.0,45.9148,46.0721,45.8886,46.0721,112000.0
2018-02-20 11:30:00,52.73,52.79,52.67,52.78,66019.0,46.0896,46.142,46.0371,46.1333,66019.0
2018-02-20 12:00:00,52.78,52.82,52.76,52.78,44008.0,46.1333,46.1683,46.1158,46.1333,44008.0
2018-02-20 12:30:00,52.79,52.82,52.75,52.79,90570.0,46.142,46.1683,46.1071,46.142,90570.0
2018-02-20 13:00:00,52.78,52.79,52.6,52.62,145869.0,46.1333,46.142,45.976,45.9934,145869.0
2018-02-20 13:30:00,52.61,52.69,52.6,52.66,404292.0,45.9847,46.0546,45.976,46.0284,404292.0
2018-02-20 14:00:00,52.67,52.67,52.53,52.58,106300.0,46.0371,46.0371,45.9148,45.9585,106300.0
2018-02-20 14:30:00,52.55,52.63,52.5,52.53,98863.0,45.9323,46.0022,45.8886,45.9148,98863.0
2018-02-20 15:00:00,52.51,52.57,52.34,52.43,331917.0,45.8973,45.9497,45.7487,45.8274,331917.0
2018-02-20 15:30:00,52.43,52.53,52.37,52.44,172876.0,45.8274,45.9148,45.7749,45.8361,172876.0
2018-02-21 09:30:00,52.55,52.73,52.45,52.65,178979.0,45.9323,46.0896,45.8449,46.0197,178979.0
2018-02-21 10:00:00,52.65,52.66,52.56,52.64,55536.0,46.0197,46.0284,45.941,46.0109,55536.0
2018-02-21 10:30:00,52.64,52.71,52.62,52.67,43671.0,46.0109,46.0721,45.9934,46.0371,43671.0
2018-02-21 11:00:00,52.69,52.7,52.61,52.67,36632.0,46.0546,46.0634,45.9847,46.0371,36632.0
2018-02-21 11:30:00,52.67,52.72,52.64,52.67,41644.0,46.0371,46.0809,46.0109,46.0371,41644.0
2018-02-21 12:00:00,52.65,52.67,52.58,52.6,41603.0,46.0197,46.0371,45.9585,45.976,41603.0
2018-02-21 12:30:00,52.61,52.69,52.6,52.69,24127.0,45.9847,46.0546,45.976,46.0546,24127.0
2018-02-21 13:00:00,52.69,52.7,52.64,52.66,125655.0,46.0546,46.0634,46.0109,46.0284,125655.0
2018-02-21 13:30:00,52.65,52.68,52.6,52.64,29991.0,46.0197,46.0459,45.976,46.0109,29991.0
2018-02-21 14:00:00,52.66,52.9,52.66,52.79,86361.0,46.0284,46.2382,46.0284,46.142,86361.0
2018-02-21 14:30:00,52.79,52.8,52.56,52.61,87275.0,46.142,46.1508,45.941,45.9847,87275.0
2018-02-21 15:00:00,52.62,52.62,52.32,52.44,146328.0,45.9934,45.9934,45.7312,45.8361,146328.0
2018-02-21 15:30:00,52.46,52.52,52.04,52.06,195742.0,45.8536,45.906,45.4865,45.504,195742.0
2018-02-22 09:30:00,52.17,52.45,52.08,52.26,155938.0,45.6001,45.8449,45.5214,45.6788,155938.0
2018-02-22 10:00:00,52.28,52.36,52.21,52.32,142857.0,45.6963,45.7662,45.6351,45.7312,142857.0
2018-02-22 10:30:00,52.33,52.43,52.29,52.36,83799.0,45.74,45.8274,45.705,45.7662,83799.0
2018-02-22 11:00:00,52.36,52.5,52.33,52.49,79578.0,45.7662,45.8886,45.74,45.8798,79578.0
2018-02-22 11:30:00,52.47,52.52,52.4,52.49,80140.0,45.8623,45.906,45.8011,45.8798,80140.0
2018-02-22 12:00:00,52.5,52.54,52.47,52.48,59401.0,45.8886,45.9235,45.8623,45.8711,59401.0
2018-02-22 12:30:00,52.48,52.51,52.34,52.39,83290.0,45.8711,45.8973,45.7487,45.7924,83290.0
2018-02-22 13:00:00,52.39,52.44,52.26,52.33,113073.0,45.7924,45.8361,45.6788,45.74,113073.0
2018-02-22 13:30:00,52.32,52.32,52.18,52.26,73619.0,45.7312,45.7312,45.6089,45.6788,73619.0
2018-02-22 14:00:00,52.26,52.39,52.26,52.38,72905.0,45.6788,45.7924,45.6788,45.7837,72905.0
2018-02-22 14:30:00,52.37,52.39,52.1,52.12,95365.0,45.7749,45.7924,45.5389,45.5564,95365.0
2018-02-22 15:00:00,52.12,52.25,52.08,52.18,110913.0,45.5564,45.67,45.5214,45.6089,110913.0
2018-02-22 15:30:00,52.17,52.2,51.99,52.11,265592.0,45.6001,45.6263,45.4428,45.5477,265592.0
2018-02-23 09:30:00,52.25,52.44,52.21,52.32,142657.0,45.67,45.8361,45.6351,45.7312,142657.0
2018-02-23 10:00:00,52.33,52.41,52.27,52.3,66661.0,45.74,45.8099,45.6875,45.7137,66661.0
2018-02-23 10:30:00,52.3,52.41,52.3,52.39,1614121.0,45.7137,45.8099,45.7137,45.7924,1614121.0
2018-02-23 11:00:00,52.4,52.49,52.39,52.49,70779.0,45.8011,45.8798,45.7924,45.8798,70779.0
2018-02-23 11:30:00,52.5,52.59,52.48,52.59,54022.0,45.8886,45.9672,45.8711,45.9672,54022.0
2018-02-23 12:00:00,52.58,52.6,52.48,52.48,72630.0,45.9585,45.976,45.8711,45.8711,72630.0
2018-02-23 12:30:00,52.49,52.53,52.47,52.52,32784.0,45.8798,45.9148,45.8623,45.906,32784.0
2018-02-23 13:00:00,52.52,52.52,52.45,52.52,48810.0,45.906,45.906,45.8449,45.906,48810.0
2018-02-23 13:30:00,52.53,52.58,52.51,52.57,51037.0,45.9148,45.9585,45.8973,45.9497,51037.0
2018-02-23 14:00:00,52.57,52.59,52.5,52.58,40399.0,45.9497,45.9672,45.8886,45.9585,40399.0
2018-02-23 14:30:00,52.58,52.68,52.53,52.66,69590.0,45.9585,46.0459,45.9148,46.0284,69590.0
2018-02-23 15:00:00,52.67,52.79,52.67,52.77,48351.0,46.0371,46.142,46.0371,46.1246,48351.0
2018-02-23 15:30:00,52.77,52.87,52.73,52.87,205785.0,46.1246,46.212,46.0896,46.212,205785.0
2018-02-26 09:30:00,53.05,53.25,53.01,53.17,153196.0,46.3693,46.5441,46.3343,46.4742,153196.0
2018-02-26 10:00:00,53.17,53.19,53.03,53.04,69855.0,46.4742,46.4917,46.3518,46.3606,69855.0
2018-02-26 10:30:00,53.05,53.1,52.99,53.03,66613.0,46.3693,46.413,46.3168,46.3518,66613.0
2018-02-26 11:00:00,53.03,53.17,53.01,53.16,50261.0,46.3518,46.4742,46.3343,46.4654,50261.0
2018-02-26 11:30:00,53.16,53.18,53.11,53.13,39301.0,46.4654,46.4829,46.4217,46.4392,39301.0
2018-02-26 12:00:00,53.13,53.24,53.12,53.22,38719.0,46.4392,46.5354,46.4305,46.5179,38719.0
2018-02-26 12:30:00,53.23,53.26,53.15,53.23,58491.0,46.5266,46.5528,46.4567,46.5266,58491.0
2018-02-26 13:00:00,53.24,53.26,53.22,53.26,39636.0,46.5354,46.5528,46.5179,46.5528,39636.0
2018-02-26 13:30:00,53.27,53.27,53.22,53.24,49442.0,46.5616,46.5616,46.5179,46.5354,49442.0
2018-02-26 14:00:00,53.24,53.29,53.22,53.22,395337.0,46.5354,46.5791,46.5179,46.5179,395337.0
2018-02-26 14:30:00,53.23,53.27,53.19,53.25,103981.0,46.5266,46.5616,46.4917,46.5441,103981.0
2018-02-26 15:00:00,53.24,53.39,53.23,53.38,91271.0,46.5354,46.6665,46.5266,46.6577,91271.0
2018-02-26 15:30:00,53.37,53.38,53.26,53.37,179497.0,46.649,46.6577,46.5528,46.649,179497.0
2018-02-27 09:30:00,53.36,53.44,53.32,53.33,113636.0,46.6403,46.7102,46.6053,46.614,113636.0
2018-02-27 10:00:00,53.34,53.52,53.31,53.45,64758.0,46.6228,46.7801,46.5966,46.7189,64758.0
2018-02-27 10:30:00,53.45,53.47,53.06,53.13,177493.0,46.7189,46.7364,46.378,46.4392,177493.0
2018-02-27 11:00:00,53.13,53.26,53.09,53.15,130316.0,46.4392,46.5528,46.4043,46.4567,130316.0
2018-02-27 11:30:00,53.15,53.21,53.02,53.04,108318.0,46.4567,46.5091,46.3431,46.3606,108318.0
2018-02-27 12:00:00,53.03,53.1,52.92,53.03,91581.0,46.3518,46.413,46.2557,46.3518,91581.0
2018-02-27 12:30:00,53.03,53.17,53.02,53.16,81370.0,46.3518,46.4742,46.3431,46.4654,81370.0
2018-02-27 13:00:00,53.16,53.18,53.1,53.14,100689.0,46.4654,46.4829,46.413,46.448,100689.0
2018-02-27 13:30:00,53.14,53.14,53.0,53.01,65837.0,46.448,46.448,46.3256,46.3343,65837.0
2018-02-27 14:00:00,53.03,53.04,52.92,53.0,155578.0,46.3518,46.3606,46.2557,46.3256,155578.0
2018-02-27 14:30:00,53.0,53.08,52.94,53.0,198155.0,46.3256,46.3955,46.2731,46.3256,198155.0
2018-02-27 15:00:00,52.99,53.01,52.86,52.93,166061.0,46.3168,46.3343,46.2032,46.2644,166061.0
2018-02-27 15:30:00,52.93,52.98,52.73,52.75,195743.0,46.2644,46.3081,46.0896,46.1071,195743.0
2018-02-28 09:30:00,52.95,53.12,52.86,53.12,123783.0,46.2819,46.4305,46.2032,46.4305,123783.0
2018-02-28 10:00:00,53.12,53.12,53.0,53.03,87260.0,46.4305,46.4305,46.3256,46.3518,87260.0
2018-02-28 10:30:00,53.04,53.08,52.82,52.87,66623.0,46.3606,46.3955,46.1683,46.212,66623.0
2018-02-28 11:00:00,52.88,52.9,52.77,52.89,120043.0,46.2207,46.2382,46.1246,46.2294,120043.0
2018-02-28 11:30:00,52.89,52.89,52.75,52.86,111049.0,46.2294,46.2294,46.1071,46.2032,111049.0
2018-02-28 12:00:00,52.87,52.91,52.82,52.85,61872.0,46.212,46.2469,46.1683,46.1945,61872.0
2018-02-28 12:30:00,52.85,52.99,52.82,52.92,58723.0,46.1945,46.3168,46.1683,46.2557,58723.0
2018-02-28 13:00:00,52.93,52.99,52.89,52.97,55270.0,46.2644,46.3168,46.2294,46.2994,55270.0
2018-02-28 13:30:00,52.96,53.04,52.91,53.03,52698.0,46.2906,46.3606,46.2469,46.3518,52698.0
2018-02-28 14:00:00,53.05,53.08,53.02,53.04,82821.0,46.3693,46.3955,46.3431,46.3606,82821.0
2018-02-28 14:30:00,53.03,53.03,52.74,52.75,103055.0,46.3518,46.3518,46.0983,46.1071,103055.0
2018-02-28 15:00:00,52.75,52.78,52.57,52.64,148797.0,46.1071,46.1333,45.9497,46.0109,148797.0
2018-02-28 15:30:00,52.64,52.69,52.31,52.31,381537.0,46.0109,46.0546,45.7225,45.7225,381537.0
2018-03-01 09:30:00,52.37,52.39,52.16,52.23,212707.0,45.7749,45.7924,45.5914,45.6526,212707.0
2018-03-01 10:00:00,52.19,52.43,52.15,52.43,234511.0,45.6176,45.8274,45.5826,45.8274,234511.0
2018-03-01 10:30:00,52.44,52.62,52.25,52.28,248473.0,45.8361,45.9934,45.67,45.6963,248473.0
2018-03-01 11:00:00,52.27,52.38,52.2,52.24,128777.0,45.6875,45.7837,45.6263,45.6613,128777.0
2018-03-01 11:30:00,52.24,52.45,52.21,52.39,116258.0,45.6613,45.8449,45.6351,45.7924,116258.0
2018-03-01 12:00:00,52.38,52.38,52.05,52.12,139892.0,45.7837,45.7837,45.4952,45.5564,139892.0
2018-03-01 12:30:00,52.11,52.17,52.0,52.06,146875.0,45.5477,45.6001,45.4515,45.504,146875.0
2018-03-01 13:00:00,52.05,52.05,51.78,51.93,242383.0,45.4952,45.4952,45.2592,45.3903,242383.0
2018-03-01 13:30:00,51.9,51.95,51.66,51.68,157364.0,45.3641,45.4078,45.1543,45.1718,157364.0
2018-03-01 14:00:00,51.69,51.72,51.46,51.64,353733.0,45.1806,45.2068,44.9795,45.1369,353733.0
2018-03-01 14:30:00,51.66,51.68,51.5,51.6,251002.0,45.1543,45.1718,45.0145,45.1019,251002.0
2018-03-01 15:00:00,51.58,51.92,51.5,51.82,275779.0,45.0844,45.3816,45.0145,45.2942,275779.0
2018-03-01 15:30:00,51.82,51.87,51.59,51.75,534157.0,45.2942,45.3379,45.0932,45.233,534157.0
2018-03-02 09:30:00,51.38,51.68,51.38,51.55,295424.0,44.9096,45.1718,44.9096,45.0582,295424.0
2018-03-02 10:00:00,51.55,51.63,51.42,51.53,518808.0,45.0582,45.1281,44.9446,45.0407,518808.0
2018-03-02 10:30:00,51.53,51.71,51.51,51.58,192596.0,45.0407,45.198,45.0232,45.0844,192596.0
2018-03-02 11:00:00,51.56,51.65,51.46,51.63,102554.0,45.0669,45.1456,44.9795,45.1281,102554.0
2018-03-02 11:30:00,51.62,51.79,51.55,51.79,163031.0,45.1194,45.268,45.0582,45.268,163031.0
2018-03-02 12:00:00,51.77,51.81,51.66,51.79,147426.0,45.2505,45.2854,45.1543,45.268,147426.0
2018-03-02 12:30:00,51.79,51.88,51.71,51.85,91765.0,45.268,45.3466,45.198,45.3204,91765.0
2018-03-02 13:00:00,51.84,51.85,51.65,51.66,124642.0,45.3117,45.3204,45.1456,45.1543,124642.0
2018-03-02 13:30:00,51.66,51.72,51.57,51.66,118581.0,45.1543,45.2068,45.0757,45.1543,118581.0
2018-03-02 14:00:00,51.66,51.78,51.65,51.7,112144.0,45.1543,45.2592,45.1456,45.1893,112144.0
2018-03-02 14:30:00,51.7,51.84,51.66,51.75,82984.0,45.1893,45.3117,45.1543,45.233,82984.0
2018-03-02 15:00:00,51.74,51.8,51.65,51.78,101014.0,45.2243,45.2767,45.1456,45.2592,101014.0
2018-03-02 15:30:00,51.79,52.07,51.78,51.98,331178.0,45.268,45.5127,45.2592,45.434,331178.0
2018-03-05 09:30:00,51.81,51.99,51.66,51.94,220147.0,45.2854,45.4428,45.1543,45.3991,220147.0
2018-03-05 10:00:00,51.95,52.01,51.88,51.99,89495.0,45.4078,45.4603,45.3466,45.4428,89495.0
2018-03-05 10:30:00,51.99,52.14,51.96,52.14,59974.0,45.4428,45.5739,45.4166,45.5739,59974.0
2018-03-05 11:00:00,52.13,52.35,52.12,52.33,127763.0,45.5652,45.7574,45.5564,45.74,127763.0
2018-03-05 11:30:00,52.33,52.43,52.3,52.38,212728.0,45.74,45.8274,45.7137,45.7837,212728.0
2018-03-05 12:00:00,52.38,52.45,52.32,52.37,54507.0,45.7837,45.8449,45.7312,45.7749,54507.0
2018-03-05 12:30:00,52.39,52.45,52.33,52.44,88600.0,45.7924,45.8449,45.74,45.8361,88600.0
2018-03-05 13:00:00,52.45,52.51,52.44,52.46,47137.0,45.8449,45.8973,45.8361,45.8536,47137.0
2018-03-05 13:30:00,52.47,52.47,52.39,52.45,57198.0,45.8623,45.8623,45.7924,45.8449,57198.0
2018-03-05 14:00:00,52.45,52.47,52.32,52.41,141806.0,45.8449,45.8623,45.7312,45.8099,141806.0
2018-03-05 14:30:00,52.41,52.6,52.41,52.59,76641.0,45.8099,45.976,45.8099,45.9672,76641.0
2018-03-05 15:00:00,52.6,52.66,52.55,52.55,96779.0,45.976,46.0284,45.9323,45.9323,96779.0
2018-03-05 15:30:00,52.54,52.7,52.53,52.59,206171.0,45.9235,46.0634,45.9148,45.9672,206171.0
2018-03-06 09:30:00,52.77,52.77,52.49,52.55,227543.0,46.1246,46.1246,45.8798,45.9323,227543.0
2018-03-06 10:00:00,52.55,52.56,52.43,52.55,104872.0,45.9323,45.941,45.8274,45.9323,104872.0
2018-03-06 10:30:00,52.56,52.57,52.38,52.41,84475.0,45.941,45.9497,45.7837,45.8099,84475.0
2018-03-06 11:00:00,52.41,52.52,52.39,52.45,86416.0,45.8099,45.906,45.7924,45.8449,86416.0
2018-03-06 11:30:00,52.45,52.51,52.38,52.51,101740.0,45.8449,45.8973,45.7837,45.8973,101740.0
2018-03-06 12:00:00,52.52,52.53,52.4,52.41,90927.0,45.906,45.9148,45.8011,45.8099,90927.0
2018-03-06 12:30:00,52.41,52.61,52.41,52.61,97243.0,45.8099,45.9847,45.8099,45.9847,97243.0
2018-03-06 13:00:00,52.63,52.65,52.58,52.63,114381.0,46.0022,46.0197,45.9585,46.0022,114381.0
2018-03-06 13:30:00,52.63,52.64,52.51,52.52,55407.0,46.0022,46.0109,45.8973,45.906,55407.0
2018-03-06 14:00:00,52.55,52.58,52.51,52.54,89417.0,45.9323,45.9585,45.8973,45.9235,89417.0
2018-03-06 14:30:00,52.54,52.68,52.53,52.64,58606.0,45.9235,46.0459,45.9148,46.0109,58606.0
2018-03-06 15:00:00,52.63,52.65,52.54,52.64,95461.0,46.0022,46.0197,45.9235,46.0109,95461.0
2018-03-06 15:30:00,52.63,52.66,52.56,52.66,187268.0,46.0022,46.0284,45.941,46.0284,187268.0
2018-03-07 09:30:00,52.32,52.49,52.23,52.4,323837.0,45.7312,45.8798,45.6526,45.8011,323837.0
2018-03-07 10:00:00,52.4,52.57,52.39,52.53,147388.0,45.8011,45.9497,45.7924,45.9148,147388.0
2018-03-07 10:30:00,52.53,52.59,52.5,52.58,109899.0,45.9148,45.9672,45.8886,45.9585,109899.0
2018-03-07 11:00:00,52.58,52.59,52.47,52.51,78924.0,45.9585,45.9672,45.8623,45.8973,78924.0
2018-03-07 11:30:00,52.51,52.57,52.42,52.42,53067.0,45.8973,45.9497,45.8186,45.8186,53067.0
2018-03-07 12:00:00,52.43,52.44,52.33,52.38,71309.0,45.8274,45.8361,45.74,45.7837,71309.0
2018-03-07 12:30:00,52.38,52.46,52.36,52.44,70587.0,45.7837,45.8536,45.7662,45.8361,70587.0
2018-03-07 13:00:00,52.43,52.49,52.33,52.49,75600.0,45.8274,45.8798,45.74,45.8798,75600.0
2018-03-07 13:30:00,52.49,52.54,52.44,52.47,69998.0,45.8798,45.9235,45.8361,45.8623,69998.0
2018-03-07 14:00:00,52.47,52.55,52.44,52.5,88409.0,45.8623,45.9323,45.8361,45.8886,88409.0
2018-03-07 14:30:00,52.5,52.6,52.5,52.56,102375.0,45.8886,45.976,45.8886,45.941,102375.0
2018-03-07 15:00:00,52.56,52.69,52.54,52.67,95727.0,45.941,46.0546,45.9235,46.0371,95727.0
2018-03-07 15:30:00,52.67,52.76,52.66,52.67,129754.0,46.0371,46.1158,46.0284,46.0371,129754.0
2018-03-08 09:30:00,52.72,52.84,52.72,52.77,165900.0,46.0809,46.1857,46.0809,46.1246,165900.0
2018-03-08 10:00:00,52.77,52.89,52.76,52.84,54646.0,46.1246,46.2294,46.1158,46.1857,54646.0
2018-03-08 10:30:00,52.83,52.85,52.76,52.81,71075.0,46.177,46.1945,46.1158,46.1595,71075.0
2018-03-08 11:00:00,52.81,52.9,52.79,52.82,202335.0,46.1595,46.2382,46.142,46.1683,202335.0
2018-03-08 11:30:00,52.82,52.85,52.76,52.85,60053.0,46.1683,46.1945,46.1158,46.1945,60053.0
2018-03-08 12:00:00,52.84,52.86,52.73,52.8,38844.0,46.1857,46.2032,46.0896,46.1508,38844.0
2018-03-08 12:30:00,52.8,52.83,52.74,52.79,64520.0,46.1508,46.177,46.0983,46.142,64520.0
2018-03-08 13:00:00,52.79,52.84,52.74,52.77,49545.0,46.142,46.1857,46.0983,46.1246,49545.0
2018-03-08 13:30:00,52.77,52.82,52.7,52.8,38044.0,46.1246,46.1683,46.0634,46.1508,38044.0
2018-03-08 14:00:00,52.8,52.81,52.73,52.79,41952.0,46.1508,46.1595,46.0896,46.142,41952.0
2018-03-08 14:30:00,52.79,52.9,52.76,52.9,100519.0,46.142,46.2382,46.1158,46.2382,100519.0
2018-03-08 15:00:00,52.92,52.98,52.9,52.92,114183.0,46.2557,46.3081,46.2382,46.2557,114183.0
2018-03-08 15:30:00,52.92,52.97,52.77,52.96,131481.0,46.2557,46.2994,46.1246,46.2906,131481.0
2018-03-09 09:30:00,53.08,53.2,53.0,53.11,99134.0,46.3955,46.5004,46.3256,46.4217,99134.0
2018-03-09 10:00:00,53.12,53.23,53.07,53.22,81004.0,46.4305,46.5266,46.3868,46.5179,81004.0
2018-03-09 10:30:00,53.22,53.31,53.19,53.24,49267.0,46.5179,46.5966,46.4917,46.5354,49267.0
2018-03-09 11:00:00,53.24,53.28,53.21,53.27,42306.0,46.5354,46.5703,46.5091,46.5616,42306.0
2018-03-09 11:30:00,53.27,53.34,53.25,53.3,69375.0,46.5616,46.6228,46.5441,46.5878,69375.0
2018-03-09 12:00:00,53.31,53.41,53.31,53.38,29199.0,46.5966,46.684,46.5966,46.6577,29199.0
2018-03-09 12:30:00,53.38,53.44,53.37,53.38,43659.0,46.6577,46.7102,46.649,46.6577,43659.0
2018-03-09 13:00:00,53.38,53.47,53.38,53.47,28439.0,46.6577,46.7364,46.6577,46.7364,28439.0
2018-03-09 13:30:00,53.46,53.47,53.43,53.44,31703.0,46.7277,46.7364,46.7014,46.7102,31703.0
2018-03-09 14:00:00,53.44,53.49,53.41,53.43,96792.0,46.7102,46.7539,46.684,46.7014,96792.0
2018-03-09 14:30:00,53.44,53.49,53.43,53.48,34950.0,46.7102,46.7539,46.7014,46.7451,34950.0
2018-03-09 15:00:00,53.48,53.5,53.44,53.47,59188.0,46.7451,46.7626,46.7102,46.7364,59188.0
2018-03-09 15:30:00,53.47,53.59,53.46,53.59,75330.0,46.7364,46.8413,46.7277,46.8413,75330.0
2018-03-12 09:30:00,53.68,53.74,53.58,53.67,240376.0,46.92,46.9724,46.8325,46.9112,240376.0
2018-03-12 10:00:00,53.67,53.68,53.59,53.62,46138.0,46.9112,46.92,46.8413,46.8675,46138.0
2018-03-12 10:30:00,53.6,53.61,53.5,53.51,114392.0,46.85,46.8588,46.7626,46.7714,114392.0
2018-03-12 11:00:00,53.51,53.53,53.46,53.47,162288.0,46.7714,46.7888,46.7277,46.7364,162288.0
2018-03-12 11:30:00,53.47,53.56,53.46,53.51,217835.0,46.7364,46.8151,46.7277,46.7714,217835.0
2018-03-12 12:00:00,53.51,53.57,53.49,53.55,233789.0,46.7714,46.8238,46.7539,46.8063,233789.0
2018-03-12 12:30:00,53.55,53.56,53.47,53.48,336121.0,46.8063,46.8151,46.7364,46.7451,336121.0
2018-03-12 13:00:00,53.49,53.55,53.49,53.5,145633.0,46.7539,46.8063,46.7539,46.7626,145633.0
2018-03-12 13:30:00,53.49,53.54,53.48,53.49,168952.0,46.7539,46.7976,46.7451,46.7539,168952.0
2018-03-12 14:00:00,53.49,53.54,53.44,53.44,138147.0,46.7539,46.7976,46.7102,46.7102,138147.0
2018-03-12 14:30:00,53.45,53.47,53.38,53.4,332274.0,46.7189,46.7364,46.6577,46.6752,332274.0
2018-03-12 15:00:00,53.4,53.5,53.4,53.49,213895.0,46.6752,46.7626,46.6752,46.7539,213895.0
2018-03-12 15:30:00,53.5,53.59,53.46,53.46,243671.0,46.7626,46.8413,46.7277,46.7277,243671.0
2018-03-13 09:30:00,53.57,53.78,53.57,53.71,81984.0,46.8238,47.0074,46.8238,46.9462,81984.0
2018-03-13 10:00:00,53.7,53.71,53.63,53.66,39136.0,46.9374,46.9462,46.8763,46.9025,39136.0
2018-03-13 10:30:00,53.66,53.67,53.59,53.64,76968.0,46.9025,46.9112,46.8413,46.885,76968.0
2018-03-13 11:00:00,53.63,53.65,53.55,53.56,50958.0,46.8763,46.8937,46.8063,46.8151,50958.0
2018-03-13 11:30:00,53.59,53.6,53.52,53.53,153421.0,46.8413,46.85,46.7801,46.7888,153421.0
2018-03-13 12:00:00,53.52,53.54,53.39,53.44,70831.0,46.7801,46.7976,46.6665,46.7102,70831.0
2018-03-13 12:30:00,53.45,53.52,53.45,53.51,43470.0,46.7189,46.7801,46.7189,46.7714,43470.0
2018-03-13 13:00:00,53.51,53.53,53.47,53.49,25919.0,46.7714,46.7888,46.7364,46.7539,25919.0
2018-03-13 13:30:00,53.49,53.53,53.42,53.42,43205.0,46.7539,46.7888,46.6927,46.6927,43205.0
2018-03-13 14:00:00,53.42,53.47,53.38,53.38,56754.0,46.6927,46.7364,46.6577,46.6577,56754.0
2018-03-13 14:30:00,53.38,53.47,53.35,53.38,51840.0,46.6577,46.7364,46.6315,46.6577,51840.0
2018-03-13 15:00:00,53.38,53.43,53.31,53.34,97807.0,46.6577,46.7014,46.5966,46.6228,97807.0
2018-03-13 15:30:00,53.33,53.42,53.27,53.38,148901.0,46.614,46.6927,46.5616,46.6577,148901.0
2018-03-14 09:30:00,53.48,53.61,53.47,53.5,74644.0,46.7451,46.8588,46.7364,46.7626,74644.0
2018-03-14 10:00:00,53.52,53.54,53.37,53.4,60816.0,46.7801,46.7976,46.649,46.6752,60816.0
2018-03-14 10:30:00,53.38,53.41,53.35,53.36,37001.0,46.6577,46.684,46.6315,46.6403,37001.0
2018-03-14 11:00:00,53.37,53.4,53.31,53.39,39372.0,46.649,46.6752,46.5966,46.6665,39372.0
2018-03-14 11:30:00,53.4,53.4,53.17,53.18,79795.0,46.6752,46.6752,46.4742,46.4829,79795.0
2018-03-14 12:00:00,53.19,53.23,53.13,53.19,44361.0,46.4917,46.5266,46.4392,46.4917,44361.0
2018-03-14 12:30:00,53.2,53.26,53.15,53.18,57852.0,46.5004,46.5528,46.4567,46.4829,57852.0
2018-03-14 13:00:00,53.18,53.18,53.07,53.1,54636.0,46.4829,46.4829,46.3868,46.413,54636.0
2018-03-14 13:30:00,53.12,53.3,53.12,53.27,39901.0,46.4305,46.5878,46.4305,46.5616,39901.0
2018-03-14 14:00:00,53.28,53.29,53.18,53.22,134218.0,46.5703,46.5791,46.4829,46.5179,134218.0
2018-03-14 14:30:00,53.21,53.25,53.07,53.19,47910.0,46.5091,46.5441,46.3868,46.4917,47910.0
2018-03-14 15:00:00,53.19,53.2,53.06,53.08,69467.0,46.4917,46.5004,46.378,46.3955,69467.0
2018-03-14 15:30:00,53.08,53.15,53.05,53.15,428738.0,46.3955,46.4567,46.3693,46.4567,428738.0
2018-03-15 09:30:00,53.16,53.25,53.16,53.18,69388.0,46.4654,46.5441,46.4654,46.4829,69388.0
2018-03-15 10:00:00,53.19,53.26,53.17,53.24,58596.0,46.4917,46.5528,46.4742,46.5354,58596.0
2018-03-15 10:30:00,53.27,53.28,53.2,53.26,41127.0,46.5616,46.5703,46.5004,46.5528,41127.0
2018-03-15 11:00:00,53.26,53.38,53.26,53.34,59792.0,46.5528,46.6577,46.5528,46.6228,59792.0
2018-03-15 11:30:00,53.35,53.35,53.19,53.24,46192.0,46.6315,46.6315,46.4917,46.5354,46192.0
2018-03-15 12:00:00,53.24,53.29,53.24,53.25,37187.0,46.5354,46.5791,46.5354,46.5441,37187.0
2018-03-15 12:30:00,53.26,53.26,53.19,53.22,31158.0,46.5528,46.5528,46.4917,46.5179,31158.0
2018-03-15 13:00:00,53.21,53.24,53.19,53.23,57574.0,46.5091,46.5354,46.4917,46.5266,57574.0
2018-03-15 13:30:00,53.23,53.25,53.07,53.08,51203.0,46.5266,46.5441,46.3868,46.3955,51203.0
2018-03-15 14:00:00,53.07,53.14,53.05,53.08,91607.0,46.3868,46.448,46.3693,46.3955,91607.0
2018-03-15 14:30:00,53.1,53.13,53.05,53.11,87886.0,46.413,46.4392,46.3693,46.4217,87886.0
2018-03-15 15:00:00,53.11,53.16,53.07,53.16,64235.0,46.4217,46.4654,46.3868,46.4654,64235.0
2018-03-15 15:30:00,53.16,53.17,53.12,53.14,108784.0,46.4654,46.4742,46.4305,46.448,108784.0
2018-03-16 09:30:00,53.12,53.33,53.12,53.26,105196.0,46.4305,46.614,46.4305,46.5528,105196.0
2018-03-16 10:00:00,53.27,53.3,53.23,53.29,42282.0,46.5616,46.5878,46.5266,46.5791,42282.0
2018-03-16 10:30:00,53.29,53.31,53.26,53.29,33596.0,46.5791,46.5966,46.5528,46.5791,33596.0
2018-03-16 11:00:00,53.28,53.33,53.27,53.33,46910.0,46.5703,46.614,46.5616,46.614,46910.0
2018-03-16 11:30:00,53.33,53.35,53.27,53.27,34278.0,46.614,46.6315,46.5616,46.5616,34278.0
2018-03-16 12:00:00,53.28,53.29,53.23,53.27,30670.0,46.5703,46.5791,46.5266,46.5616,30670.0
2018-03-16 12:30:00,53.27,53.32,53.26,53.3,62617.0,46.5616,46.6053,46.5528,46.5878,62617.0
2018-03-16 13:00:00,53.31,53.32,53.22,53.22,55655.0,46.5966,46.6053,46.5179,46.5179,55655.0
2018-03-16 13:30:00,53.22,53.25,53.19,53.21,48485.0,46.5179,46.5441,46.4917,46.5091,48485.0
2018-03-16 14:00:00,53.21,53.24,53.17,53.23,30621.0,46.5091,46.5354,46.4742,46.5266,30621.0
2018-03-16 14:30:00,53.24,53.28,53.22,53.28,51590.0,46.5354,46.5703,46.5179,46.5703,51590.0
2018-03-16 15:00:00,53.27,53.33,53.24,53.32,102061.0,46.5616,46.614,46.5354,46.6053,102061.0
2018-03-16 15:30:00,53.34,53.38,53.25,53.26,568967.0,46.6228,46.6577,46.5441,46.5528,568967.0
2018-03-19 09:30:00,53.18,53.18,53.02,53.1,64846.0,46.4829,46.4829,46.3431,46.413,64846.0
2018-03-19 10:00:00,53.09,53.1,53.04,53.09,51745.0,46.4043,46.413,46.3606,46.4043,51745.0
2018-03-19 10:30:00,53.09,53.11,53.0,53.01,65090.0,46.4043,46.4217,46.3256,46.3343,65090.0
2018-03-19 11:00:00,53.01,53.05,52.96,53.01,70375.0,46.3343,46.3693,46.2906,46.3343,70375.0
2018-03-19 11:30:00,53.02,53.02,52.87,52.91,92206.0,46.3431,46.3431,46.212,46.2469,92206.0
2018-03-19 12:00:00,52.91,52.93,52.81,52.87,69755.0,46.2469,46.2644,46.1595,46.212,69755.0
2018-03-19 12:30:00,52.88,52.88,52.77,52.81,38283.0,46.2207,46.2207,46.1246,46.1595,38283.0
2018-03-19 13:00:00,52.81,52.82,52.61,52.65,74540.0,46.1595,46.1683,45.9847,46.0197,74540.0
2018-03-19 13:30:00,52.65,52.75,52.61,52.75,43475.0,46.0197,46.1071,45.9847,46.1071,43475.0
2018-03-19 14:00:00,52.74,52.78,52.62,52.68,102932.0,46.0983,46.1333,45.9934,46.0459,102932.0
2018-03-19 14:30:00,52.68,52.71,52.52,52.68,195212.0,46.0459,46.0721,45.906,46.0459,195212.0
2018-03-19 15:00:00,52.68,52.76,52.59,52.69,83641.0,46.0459,46.1158,45.9672,46.0546,83641.0
2018-03-19 15:30:00,52.69,52.87,52.65,52.82,284686.0,46.0546,46.212,46.0197,46.1683,284686.0
2018-03-20 09:30:00,52.91,52.99,52.82,52.89,88368.0,46.2469,46.3168,46.1683,46.2294,88368.0
2018-03-20 10:00:00,52.9,52.96,52.84,52.96,50436.0,46.2382,46.2906,46.1857,46.2906,50436.0
2018-03-20 10:30:00,52.96,53.01,52.86,52.91,65532.0,46.2906,46.3343,46.2032,46.2469,65532.0
2018-03-20 11:00:00,52.93,52.93,52.87,52.89,34756.0,46.2644,46.2644,46.212,46.2294,34756.0
2018-03-20 11:30:00,52.89,52.89,52.77,52.83,107078.0,46.2294,46.2294,46.1246,46.177,107078.0
2018-03-20 12:00:00,52.84,52.91,52.81,52.89,40365.0,46.1857,46.2469,46.1595,46.2294,40365.0
2018-03-20 12:30:00,52.89,52.92,52.83,52.84,193268.0,46.2294,46.2557,46.177,46.1857,193268.0
2018-03-20 13:00:00,52.85,52.87,52.8,52.81,73815.0,46.1945,46.212,46.1508,46.1595,73815.0
2018-03-20 13:30:00,52.81,52.83,52.77,52.8,89592.0,46.1595,46.177,46.1246,46.1508,89592.0
2018-03-20 14:00:00,52.79,52.89,52.77,52.88,124024.0,46.142,46.2294,46.1246,46.2207,124024.0
2018-03-20 14:30:00,52.88,52.95,52.87,52.94,86828.0,46.2207,46.2819,46.212,46.2731,86828.0
2018-03-20 15:00:00,52.94,52.99,52.91,52.91,71370.0,46.2731,46.3168,46.2469,46.2469,71370.0
2018-03-20 15:30:00,52.92,52.95,52.85,52.88,93995.0,46.2557,46.2819,46.1945,46.2207,93995.0
2018-03-21 09:30:00,52.79,52.92,52.71,52.73,57211.0,46.142,46.2557,46.0721,46.0896,57211.0
2018-03-21 10:00:00,52.76,52.8,52.73,52.75,28836.0,46.1158,46.1508,46.0896,46.1071,28836.0
2018-03-21 10:30:00,52.73,52.82,52.71,52.78,42540.0,46.0896,46.1683,46.0721,46.1333,42540.0
2018-03-21 11:00:00,52.79,52.82,52.76,52.81,130454.0,46.142,46.1683,46.1158,46.1595,130454.0
2018-03-21 11:30:00,52.81,52.97,52.8,52.94,115238.0,46.1595,46.2994,46.1508,46.2731,115238.0
2018-03-21 12:00:00,52.93,52.93,52.9,52.91,36618.0,46.2644,46.2644,46.2382,46.2469,36618.0
2018-03-21 12:30:00,52.91,52.94,52.89,52.93,74640.0,46.2469,46.2731,46.2294,46.2644,74640.0
2018-03-21 13:00:00,52.93,52.94,52.85,52.87,17427.0,46.2644,46.2731,46.1945,46.212,17427.0
2018-03-21 13:30:00,52.86,52.94,52.82,52.92,37451.0,46.2032,46.2731,46.1683,46.2557,37451.0
2018-03-21 14:00:00,52.93,53.14,52.77,52.85,196815.0,46.2644,46.448,46.1246,46.1945,196815.0
2018-03-21 14:30:00,52.85,52.85,52.57,52.69,133028.0,46.1945,46.1945,45.9497,46.0546,133028.0
2018-03-21 15:00:00,52.69,52.93,52.68,52.78,158867.0,46.0546,46.2644,46.0459,46.1333,158867.0
2018-03-21 15:30:00,52.78,52.87,52.65,52.65,135890.0,46.1333,46.212,46.0197,46.0197,135890.0
2018-03-22 09:30:00,52.08,52.18,52.01,52.1,171278.0,45.729,45.8168,45.6675,45.7465,171278.0
2018-03-22 10:00:00,52.09,52.28,52.09,52.21,90389.0,45.7377,45.9046,45.7377,45.8431,90389.0
2018-03-22 10:30:00,52.19,52.19,51.99,52.03,211212.0,45.8255,45.8255,45.6499,45.685,211212.0
2018-03-22 11:00:00,52.04,52.08,51.98,52.02,150059.0,45.6938,45.729,45.6411,45.6763,150059.0
2018-03-22 11:30:00,52.02,52.06,51.92,51.96,86879.0,45.6763,45.7114,45.5885,45.6236,86879.0
2018-03-22 12:00:00,51.95,52.21,51.91,52.19,102126.0,45.6148,45.8431,45.5797,45.8255,102126.0
2018-03-22 12:30:00,52.19,52.23,52.07,52.08,80278.0,45.8255,45.8607,45.7202,45.729,80278.0
2018-03-22 13:00:00,52.06,52.22,51.98,52.22,142656.0,45.7114,45.8519,45.6411,45.8519,142656.0
2018-03-22 13:30:00,52.22,52.25,52.15,52.19,72789.0,45.8519,45.8782,45.7904,45.8255,72789.0
2018-03-22 14:00:00,52.18,52.21,51.95,51.95,76434.0,45.8168,45.8431,45.6148,45.6148,76434.0
2018-03-22 14:30:00,51.95,52.04,51.85,51.88,93529.0,45.6148,45.6938,45.527,45.5533,93529.0
2018-03-22 15:00:00,51.87,51.98,51.75,51.78,151824.0,45.5446,45.6411,45.4392,45.4655,151824.0
2018-03-22 15:30:00,51.77,51.78,51.44,51.46,305844.0,45.4568,45.4655,45.167,45.1846,305844.0
2018-03-23 09:30:00,51.49,51.74,51.49,51.65,360850.0,45.2109,45.4304,45.2109,45.3514,360850.0
2018-03-23 10:00:00,51.64,51.73,51.53,51.63,215319.0,45.3426,45.4216,45.246,45.3338,215319.0
2018-03-23 10:30:00,51.64,51.69,51.59,51.68,139047.0,45.3426,45.3865,45.2987,45.3777,139047.0
2018-03-23 11:00:00,51.69,51.72,51.59,51.61,119646.0,45.3865,45.4129,45.2987,45.3163,119646.0
2018-03-23 11:30:00,51.61,51.63,51.35,51.35,193733.0,45.3163,45.3338,45.088,45.088,193733.0
2018-03-23 12:00:00,51.36,51.52,51.34,51.5,192587.0,45.0968,45.2372,45.0792,45.2197,192587.0
2018-03-23 12:30:00,51.5,51.5,51.35,51.39,87895.0,45.2197,45.2197,45.088,45.1231,87895.0
2018-03-23 13:00:00,51.38,51.57,51.36,51.55,123406.0,45.1143,45.2811,45.0968,45.2636,123406.0
2018-03-23 13:30:00,51.57,51.69,51.48,51.65,89937.0,45.2811,45.3865,45.2021,45.3514,89937.0
2018-03-23 14:00:00,51.65,51.69,51.4,51.44,120024.0,45.3514,45.3865,45.1319,45.167,120024.0
2018-03-23 14:30:00,51.44,51.46,51.06,51.09,175487.0,45.167,45.1846,44.8333,44.8597,175487.0
2018-03-23 15:00:00,51.09,51.14,50.94,51.0,334901.0,44.8597,44.9036,44.728,44.7807,334901.0
2018-03-23 15:30:00,50.97,50.99,50.65,50.7,387972.0,44.7543,44.7719,44.4733,44.5172,387972.0
2018-03-26 09:30:00,51.24,51.46,51.12,51.37,215010.0,44.9914,45.1846,44.886,45.1055,215010.0
2018-03-26 10:00:00,51.36,51.4,51.21,51.22,155911.0,45.0968,45.1319,44.965,44.9738,155911.0
2018-03-26 10:30:00,51.21,51.25,51.14,51.15,152204.0,44.965,45.0002,44.9036,44.9124,152204.0
2018-03-26 11:00:00,51.15,51.18,50.95,51.06,246609.0,44.9124,44.9387,44.7368,44.8333,246609.0
2018-03-26 11:30:00,51.05,51.15,51.01,51.11,127407.0,44.8246,44.9124,44.7894,44.8772,127407.0
2018-03-26 12:00:00,51.12,51.28,51.07,51.24,163653.0,44.886,45.0265,44.8421,44.9914,163653.0
2018-03-26 12:30:00,51.23,51.33,51.18,51.2,112798.0,44.9826,45.0704,44.9387,44.9563,112798.0
2018-03-26 13:00:00,51.21,51.36,51.21,51.24,137485.0,44.965,45.0968,44.965,44.9914,137485.0
2018-03-26 13:30:00,51.26,51.3,51.18,51.26,534446.0,45.0089,45.0441,44.9387,45.0089,534446.0
2018-03-26 14:00:00,51.27,51.48,51.26,51.46,119306.0,45.0177,45.2021,45.0089,45.1846,119306.0
2018-03-26 14:30:00,51.47,51.55,51.42,51.48,74467.0,45.1933,45.2636,45.1494,45.2021,74467.0
2018-03-26 15:00:00,51.47,51.62,51.47,51.61,77684.0,45.1933,45.325,45.1933,45.3163,77684.0
2018-03-26 15:30:00,51.61,51.73,51.59,51.69,293973.0,45.3163,45.4216,45.2987,45.3865,293973.0
2018-03-27 09:30:00,51.78,51.79,51.6,51.69,226806.0,45.4655,45.4743,45.3075,45.3865,226806.0
2018-03-27 10:00:00,51.68,51.74,51.57,51.65,385957.0,45.3777,45.4304,45.2811,45.3514,385957.0
2018-03-27 10:30:00,51.65,51.78,51.56,51.71,123406.0,45.3514,45.4655,45.2724,45.4041,123406.0
2018-03-27 11:00:00,51.68,51.77,51.64,51.77,114033.0,45.3777,45.4568,45.3426,45.4568,114033.0
2018-03-27 11:30:00,51.78,51.99,51.78,51.99,134904.0,45.4655,45.6499,45.4655,45.6499,134904.0
2018-03-27 12:00:00,51.99,52.04,51.95,51.97,78059.0,45.6499,45.6938,45.6148,45.6324,78059.0
2018-03-27 12:30:00,51.96,51.99,51.89,51.96,165173.0,45.6236,45.6499,45.5621,45.6236,165173.0
2018-03-27 13:00:00,51.98,52.07,51.96,51.96,138105.0,45.6411,45.7202,45.6236,45.6236,138105.0
2018-03-27 13:30:00,51.97,52.0,51.79,51.89,102327.0,45.6324,45.6587,45.4743,45.5621,102327.0
2018-03-27 14:00:00,51.89,51.97,51.8,51.82,128632.0,45.5621,45.6324,45.4831,45.5007,128632.0
2018-03-27 14:30:00,51.8,51.95,51.69,51.69,283669.0,45.4831,45.6148,45.3865,45.3865,283669.0
2018-03-27 15:00:00,51.69,51.7,51.35,51.36,280636.0,45.3865,45.3953,45.088,45.0968,280636.0
2018-03-27 15:30:00,51.35,51.36,51.05,51.3,568882.0,45.088,45.0968,44.8246,45.0441,568882.0
2018-03-28 09:30:00,51.44,51.58,51.38,51.57,226024.0,45.167,45.2899,45.1143,45.2811,226024.0
2018-03-28 10:00:00,51.56,51.6,51.39,51.46,169284.0,45.2724,45.3075,45.1231,45.1846,169284.0
2018-03-28 10:30:00,51.47,51.5,51.21,51.39,160615.0,45.1933,45.2197,44.965,45.1231,160615.0
2018-03-28 11:00:00,51.39,51.53,51.37,51.44,114917.0,45.1231,45.246,45.1055,45.167,114917.0
2018-03-28 11:30:00,51.41,51.56,51.32,51.46,351245.0,45.1407,45.2724,45.0616,45.1846,351245.0
2018-03-28 12:00:00,51.47,51.76,51.43,51.6,148666.0,45.1933,45.448,45.1582,45.3075,148666.0
2018-03-28 12:30:00,51.6,51.7,51.48,51.48,93755.0,45.3075,45.3953,45.2021,45.2021,93755.0
2018-03-28 13:00:00,51.48,51.59,51.38,51.57,101214.0,45.2021,45.2987,45.1143,45.2811,101214.0
2018-03-28 13:30:00,51.58,51.66,51.48,51.58,112212.0,45.2899,45.3602,45.2021,45.2899,112212.0
2018-03-28 14:00:00,51.6,51.62,51.46,51.48,123696.0,45.3075,45.325,45.1846,45.2021,123696.0
2018-03-28 14:30:00,51.47,51.65,51.46,51.51,177525.0,45.1933,45.3514,45.1846,45.2285,177525.0
2018-03-28 15:00:00,51.5,51.53,51.33,51.53,653723.0,45.2197,45.246,45.0704,45.246,653723.0
2018-03-28 15:30:00,51.51,51.63,51.4,51.4,376512.0,45.2285,45.3338,45.1319,45.1319,376512.0
2018-03-29 09:30:00,51.56,51.75,51.53,51.6,108010.0,45.2724,45.4392,45.246,45.3075,108010.0
2018-03-29 10:00:00,51.6,51.7,51.59,51.68,361308.0,45.3075,45.3953,45.2987,45.3777,361308.0
2018-03-29 10:30:00,51.68,51.84,51.65,51.84,284060.0,45.3777,45.5182,45.3514,45.5182,284060.0
2018-03-29 11:00:00,51.84,52.0,51.84,51.86,168230.0,45.5182,45.6587,45.5182,45.5358,168230.0
2018-03-29 11:30:00,51.86,51.94,51.81,51.94,282294.0,45.5358,45.606,45.4919,45.606,282294.0
2018-03-29 12:00:00,51.94,51.94,51.82,51.9,104860.0,45.606,45.606,45.5007,45.5709,104860.0
2018-03-29 12:30:00,51.91,51.92,51.87,51.91,173129.0,45.5797,45.5885,45.5446,45.5797,173129.0
2018-03-29 13:00:00,51.93,51.94,51.85,51.93,76982.0,45.5972,45.606,45.527,45.5972,76982.0
2018-03-29 13:30:00,51.92,52.01,51.89,51.98,453374.0,45.5885,45.6675,45.5621,45.6411,453374.0
2018-03-29 14:00:00,51.96,52.09,51.92,52.02,183638.0,45.6236,45.7377,45.5885,45.6763,183638.0
2018-03-29 14:30:00,52.04,52.15,52.02,52.09,147337.0,45.6938,45.7904,45.6763,45.7377,147337.0
2018-03-29 15:00:00,52.09,52.22,52.02,52.08,213360.0,45.7377,45.8519,45.6763,45.729,213360.0
2018-03-29 15:30:00,52.08,52.14,51.93,51.94,557828.0,45.729,45.7816,45.5972,45.606,557828.0
2018-04-02 09:30:00,51.86,52.0,51.76,51.79,306679.0,45.5358,45.6587,45.448,45.4743,306679.0
2018-04-02 10:00:00,51.79,51.8,51.65,51.67,159769.0,45.4743,45.4831,45.3514,45.369,159769.0
2018-04-02 10:30:00,51.68,51.68,51.44,51.44,108502.0,45.3777,45.3777,45.167,45.167,108502.0
2018-04-02 11:00:00,51.42,51.43,51.26,51.38,156347.0,45.1494,45.1582,45.0089,45.1143,156347.0
2018-04-02 11:30:00,51.37,51.37,51.01,51.11,308257.0,45.1055,45.1055,44.7894,44.8772,308257.0
2018-04-02 12:00:00,51.11,51.13,50.92,51.03,284004.0,44.8772,44.8948,44.7104,44.807,284004.0
2018-04-02 12:30:00,51.02,51.18,51.02,51.09,134001.0,44.7982,44.9387,44.7982,44.8597,134001.0
2018-04-02 13:00:00,51.1,51.14,50.9,50.9,184735.0,44.8685,44.9036,44.6929,44.6929,184735.0
2018-04-02 13:30:00,50.91,51.0,50.78,50.78,441367.0,44.7016,44.7807,44.5875,44.5875,441367.0
2018-04-02 14:00:00,50.77,50.92,50.66,50.8,278495.0,44.5787,44.7104,44.4821,44.605,278495.0
2018-04-02 14:30:00,50.78,50.9,50.68,50.83,289509.0,44.5875,44.6929,44.4997,44.6314,289509.0
2018-04-02 15:00:00,50.84,50.92,50.75,50.79,184237.0,44.6402,44.7104,44.5611,44.5963,184237.0
2018-04-02 15:30:00,50.8,51.17,50.74,51.05,543239.0,44.605,44.9299,44.5524,44.8246,543239.0
2018-04-03 09:30:00,51.19,51.33,51.14,51.23,191596.0,44.9475,45.0704,44.9036,44.9826,191596.0
2018-04-03 10:00:00,51.22,51.23,51.06,51.18,112738.0,44.9738,44.9826,44.8333,44.9387,112738.0
2018-04-03 10:30:00,51.18,51.36,51.16,51.36,193740.0,44.9387,45.0968,44.9211,45.0968,193740.0
2018-04-03 11:00:00,51.36,51.46,51.34,51.37,97727.0,45.0968,45.1846,45.0792,45.1055,97727.0
2018-04-03 11:30:00,51.34,51.36,51.22,51.23,274255.0,45.0792,45.0968,44.9738,44.9826,274255.0
2018-04-03 12:00:00,51.25,51.31,51.19,51.21,49933.0,45.0002,45.0529,44.9475,44.965,49933.0
2018-04-03 12:30:00,51.21,51.28,51.18,51.21,35098.0,44.965,45.0265,44.9387,44.965,35098.0
2018-04-03 13:00:00,51.21,51.34,51.14,51.29,371829.0,44.965,45.0792,44.9036,45.0353,371829.0
2018-04-03 13:30:00,51.3,51.33,51.21,51.32,43369.0,45.0441,45.0704,44.965,45.0616,43369.0
2018-04-03 14:00:00,51.33,51.33,51.18,51.22,93310.0,45.0704,45.0704,44.9387,44.9738,93310.0
2018-04-03 14:30:00,51.22,51.42,51.11,51.39,162220.0,44.9738,45.1494,44.8772,45.1231,162220.0
2018-04-03 15:00:00,51.38,51.69,51.36,51.68,225209.0,45.1143,45.3865,45.0968,45.3777,225209.0
2018-04-03 15:30:00,51.67,51.67,51.46,51.6,209239.0,45.369,45.369,45.1846,45.3075,209239.0
2018-04-04 09:30:00,51.01,51.31,51.01,51.3,234630.0,44.7894,45.0529,44.7894,45.0441,234630.0
2018-04-04 10:00:00,51.3,51.39,51.2,51.31,398032.0,45.0441,45.1231,44.9563,45.0529,398032.0
2018-04-04 10:30:00,51.29,51.49,51.25,51.47,367510.0,45.0353,45.2109,45.0002,45.1933,367510.0
2018-04-04 11:00:00,51.46,51.52,51.37,51.49,58164.0,45.1846,45.2372,45.1055,45.2109,58164.0
2018-04-04 11:30:00,51.48,51.55,51.4,51.47,79596.0,45.2021,45.2636,45.1319,45.1933,79596.0
2018-04-04 12:00:00,51.48,51.6,51.44,51.58,92333.0,45.2021,45.3075,45.167,45.2899,92333.0
2018-04-04 12:30:00,51.59,51.68,51.56,51.64,99709.0,45.2987,45.3777,45.2724,45.3426,99709.0
2018-04-04 13:00:00,51.64,51.66,51.47,51.54,105852.0,45.3426,45.3602,45.1933,45.2548,105852.0
2018-04-04 13:30:00,51.54,51.63,51.5,51.59,128494.0,45.2548,45.3338,45.2197,45.2987,128494.0
2018-04-04 14:00:00,51.64,51.93,51.6,51.92,77236.0,45.3426,45.5972,45.3075,45.5885,77236.0
2018-04-04 14:30:00,51.92,52.02,51.84,52.01,112880.0,45.5885,45.6763,45.5182,45.6675,112880.0
2018-04-04 15:00:00,52.0,52.15,51.96,52.11,119965.0,45.6587,45.7904,45.6236,45.7553,119965.0
2018-04-04 15:30:00,52.12,52.19,52.08,52.1,195790.0,45.7641,45.8255,45.729,45.7465,195790.0
2018-04-05 09:30:00,52.3,52.43,52.1,52.25,138682.0,45.9221,46.0363,45.7465,45.8782,138682.0
2018-04-05 10:00:00,52.26,52.27,52.18,52.23,65782.0,45.887,45.8958,45.8168,45.8607,65782.0
2018-04-05 10:30:00,52.22,52.25,52.16,52.17,78678.0,45.8519,45.8782,45.7992,45.808,78678.0
2018-04-05 11:00:00,52.17,52.41,52.16,52.4,319871.0,45.808,46.0187,45.7992,46.0099,319871.0
2018-04-05 11:30:00,52.38,52.45,52.36,52.41,115185.0,45.9924,46.0538,45.9748,46.0187,115185.0
2018-04-05 12:00:00,52.43,52.45,52.31,52.34,77987.0,46.0363,46.0538,45.9309,45.9572,77987.0
2018-04-05 12:30:00,52.34,52.37,52.28,52.37,47003.0,45.9572,45.9836,45.9046,45.9836,47003.0
2018-04-05 13:00:00,52.37,52.41,52.22,52.26,44112.0,45.9836,46.0187,45.8519,45.887,44112.0
2018-04-05 13:30:00,52.25,52.31,52.16,52.28,83190.0,45.8782,45.9309,45.7992,45.9046,83190.0
2018-04-05 14:00:00,52.3,52.34,52.24,52.3,87869.0,45.9221,45.9572,45.8694,45.9221,87869.0
2018-04-05 14:30:00,52.3,52.48,52.3,52.46,73078.0,45.9221,46.0802,45.9221,46.0626,73078.0
2018-04-05 15:00:00,52.47,52.52,52.41,52.44,43796.0,46.0714,46.1153,46.0187,46.0451,43796.0
2018-04-05 15:30:00,52.45,52.49,52.31,52.38,136361.0,46.0538,46.089,45.9309,45.9924,136361.0
2018-04-06 09:30:00,52.04,52.35,52.04,52.28,124345.0,45.6938,45.966,45.6938,45.9046,124345.0
2018-04-06 10:00:00,52.3,52.35,52.25,52.25,135187.0,45.9221,45.966,45.8782,45.8782,135187.0
2018-04-06 10:30:00,52.26,52.28,52.02,52.06,182205.0,45.887,45.9046,45.6763,45.7114,182205.0
2018-04-06 11:00:00,52.07,52.07,51.91,51.97,118916.0,45.7202,45.7202,45.5797,45.6324,118916.0
2018-04-06 11:30:00,51.98,52.1,51.97,52.06,60196.0,45.6411,45.7465,45.6324,45.7114,60196.0
2018-04-06 12:00:00,52.05,52.06,51.85,51.85,64269.0,45.7026,45.7114,45.527,45.527,64269.0
2018-04-06 12:30:00,51.85,52.12,51.84,52.12,93417.0,45.527,45.7641,45.5182,45.7641,93417.0
2018-04-06 13:00:00,52.11,52.11,51.91,52.02,93629.0,45.7553,45.7553,45.5797,45.6763,93629.0
2018-04-06 13:30:00,52.01,52.05,51.66,51.66,110530.0,45.6675,45.7026,45.3602,45.3602,110530.0
2018-04-06 14:00:00,51.66,51.69,51.49,51.51,172723.0,45.3602,45.3865,45.2109,45.2285,172723.0
2018-04-06 14:30:00,51.5,51.56,51.26,51.31,190881.0,45.2197,45.2724,45.0089,45.0529,190881.0
2018-04-06 15:00:00,51.32,51.47,51.23,51.37,211357.0,45.0616,45.1933,44.9826,45.1055,211357.0
2018-04-06 15:30:00,51.36,51.64,51.35,51.52,332661.0,45.0968,45.3426,45.088,45.2372,332661.0
2018-04-09 09:30:00,51.79,51.79,51.58,51.73,110321.0,45.4743,45.4743,45.2899,45.4216,110321.0
2018-04-09 10:00:00,51.74,51.78,51.65,51.77,44977.0,45.4304,45.4655,45.3514,45.4568,44977.0
2018-04-09 10:30:00,51.79,51.89,51.79,51.84,39744.0,45.4743,45.5621,45.4743,45.5182,39744.0
2018-04-09 11:00:00,51.84,51.95,51.82,51.95,43490.0,45.5182,45.6148,45.5007,45.6148,43490.0
2018-04-09 11:30:00,51.95,52.08,51.95,52.05,47798.0,45.6148,45.729,45.6148,45.7026,47798.0
2018-04-09 12:00:00,52.05,52.1,52.02,52.07,64557.0,45.7026,45.7465,45.6763,45.7202,64557.0
2018-04-09 12:30:00,52.06,52.13,52.02,52.1,55552.0,45.7114,45.7729,45.6763,45.7465,55552.0
2018-04-09 13:00:00,52.11,52.18,52.1,52.16,46615.0,45.7553,45.8168,45.7465,45.7992,46615.0
2018-04-09 13:30:00,52.16,52.26,52.12,52.24,59131.0,45.7992,45.887,45.7641,45.8694,59131.0
2018-04-09 14:00:00,52.24,52.24,52.08,52.1,37037.0,45.8694,45.8694,45.729,45.7465,37037.0
2018-04-09 14:30:00,52.09,52.14,52.02,52.14,56841.0,45.7377,45.7816,45.6763,45.7816,56841.0
2018-04-09 15:00:00,52.13,52.16,51.93,51.99,54468.0,45.7729,45.7992,45.5972,45.6499,54468.0
2018-04-09 15:30:00,51.96,51.99,51.61,51.65,229503.0,45.6236,45.6499,45.3163,45.3514,229503.0
2018-04-10 09:30:00,52.16,52.2,51.98,52.02,143715.0,45.7992,45.8343,45.6411,45.6763,143715.0
2018-04-10 10:00:00,52.02,52.25,52.0,52.21,182266.0,45.6763,45.8782,45.6587,45.8431,182266.0
2018-04-10 10:30:00,52.22,52.29,52.22,52.25,94314.0,45.8519,45.9133,45.8519,45.8782,94314.0
2018-04-10 11:00:00,52.25,52.32,52.21,52.24,58505.0,45.8782,45.9397,45.8431,45.8694,58505.0
2018-04-10 11:30:00,52.25,52.34,52.1,52.25,71052.0,45.8782,45.9572,45.7465,45.8782,71052.0
2018-04-10 12:00:00,52.27,52.27,51.88,52.0,191026.0,45.8958,45.8958,45.5533,45.6587,191026.0
2018-04-10 12:30:00,51.99,52.15,51.99,52.09,116186.0,45.6499,45.7904,45.6499,45.7377,116186.0
2018-04-10 13:00:00,52.08,52.18,52.04,52.17,61042.0,45.729,45.8168,45.6938,45.808,61042.0
2018-04-10 13:30:00,52.16,52.22,52.01,52.16,72043.0,45.7992,45.8519,45.6675,45.7992,72043.0
2018-04-10 14:00:00,52.18,52.25,52.11,52.12,89376.0,45.8168,45.8782,45.7553,45.7641,89376.0
2018-04-10 14:30:00,52.13,52.19,52.0,52.19,139721.0,45.7729,45.8255,45.6587,45.8255,139721.0
2018-04-10 15:00:00,52.21,52.28,52.13,52.21,127828.0,45.8431,45.9046,45.7729,45.8431,127828.0
2018-04-10 15:30:00,52.21,52.21,52.11,52.14,156859.0,45.8431,45.8431,45.7553,45.7816,156859.0
2018-04-11 09:30:00,51.82,52.06,51.82,52.05,319466.0,45.5007,45.7114,45.5007,45.7026,319466.0
2018-04-11 10:00:00,52.05,52.1,51.99,52.08,194029.0,45.7026,45.7465,45.6499,45.729,194029.0
2018-04-11 10:30:00,52.08,52.11,51.91,51.93,238571.0,45.729,45.7553,45.5797,45.5972,238571.0
2018-04-11 11:00:00,51.92,52.05,51.89,52.03,227397.0,45.5885,45.7026,45.5621,45.685,227397.0
2018-04-11 11:30:00,52.02,52.16,52.02,52.12,185938.0,45.6763,45.7992,45.6763,45.7641,185938.0
2018-04-11 12:00:00,52.12,52.21,52.11,52.14,77302.0,45.7641,45.8431,45.7553,45.7816,77302.0
2018-04-11 12:30:00,52.16,52.17,52.07,52.1,68145.0,45.7992,45.808,45.7202,45.7465,68145.0
2018-04-11 13:00:00,52.1,52.15,52.02,52.05,67040.0,45.7465,45.7904,45.6763,45.7026,67040.0
2018-04-11 13:30:00,52.05,52.09,51.98,52.08,57768.0,45.7026,45.7377,45.6411,45.729,57768.0
2018-04-11 14:00:00,52.1,52.11,51.95,52.03,80936.0,45.7465,45.7553,45.6148,45.685,80936.0
2018-04-11 14:30:00,52.02,52.11,51.97,52.04,192744.0,45.6763,45.7553,45.6324,45.6938,192744.0
2018-04-11 15:00:00,52.05,52.06,51.86,51.94,113381.0,45.7026,45.7114,45.5358,45.606,113381.0
2018-04-11 15:30:00,51.94,51.99,51.89,51.92,210802.0,45.606,45.6499,45.5621,45.5885,210802.0
2018-04-12 09:30:00,52.11,52.29,52.11,52.27,82564.0,45.7553,45.9133,45.7553,45.8958,82564.0
2018-04-12 10:00:00,52.27,52.3,52.19,52.23,88998.0,45.8958,45.9221,45.8255,45.8607,88998.0
2018-04-12 10:30:00,52.21,52.22,52.11,52.12,137897.0,45.8431,45.8519,45.7553,45.7641,137897.0
2018-04-12 11:00:00,52.12,52.2,52.11,52.16,144026.0,45.7641,45.8343,45.7553,45.7992,144026.0
2018-04-12 11:30:00,52.14,52.18,52.03,52.1,83465.0,45.7816,45.8168,45.685,45.7465,83465.0
2018-04-12 12:00:00,52.09,52.15,52.06,52.14,53405.0,45.7377,45.7904,45.7114,45.7816,53405.0
2018-04-12 12:30:00,52.14,52.21,52.11,52.18,73155.0,45.7816,45.8431,45.7553,45.8168,73155.0
2018-04-12 13:00:00,52.18,52.2,51.97,51.98,177930.0,45.8168,45.8343,45.6324,45.6411,177930.0
2018-04-12 13:30:00,51.97,52.09,51.96,52.01,93804.0,45.6324,45.7377,45.6236,45.6675,93804.0
2018-04-12 14:00:00,52.01,52.15,52.01,52.12,100120.0,45.6675,45.7904,45.6675,45.7641,100120.0
2018-04-12 14:30:00,52.12,52.14,52.05,52.13,152944.0,45.7641,45.7816,45.7026,45.7729,152944.0
2018-04-12 15:00:00,52.12,52.21,52.06,52.2,202856.0,45.7641,45.8431,45.7114,45.8343,202856.0
2018-04-12 15:30:00,52.19,52.2,52.02,52.03,319689.0,45.8255,45.8343,45.6763,45.685,319689.0
2018-04-13 09:30:00,52.24,52.28,52.05,52.2,284991.0,45.8694,45.9046,45.7026,45.8343,284991.0
2018-04-13 10:00:00,52.19,52.22,52.04,52.07,73522.0,45.8255,45.8519,45.6938,45.7202,73522.0
2018-04-13 10:30:00,52.06,52.12,52.03,52.03,59431.0,45.7114,45.7641,45.685,45.685,59431.0
2018-04-13 11:00:00,52.01,52.15,51.97,52.14,115627.0,45.6675,45.7904,45.6324,45.7816,115627.0
2018-04-13 11:30:00,52.13,52.14,52.05,52.12,21345.0,45.7729,45.7816,45.7026,45.7641,21345.0
2018-04-13 12:00:00,52.11,52.15,52.06,52.15,57775.0,45.7553,45.7904,45.7114,45.7904,57775.0
2018-04-13 12:30:00,52.15,52.16,52.06,52.11,40141.0,45.7904,45.7992,45.7114,45.7553,40141.0
2018-04-13 13:00:00,52.12,52.22,52.11,52.21,121679.0,45.7641,45.8519,45.7553,45.8431,121679.0
2018-04-13 13:30:00,52.21,52.22,52.16,52.18,66173.0,45.8431,45.8519,45.7992,45.8168,66173.0
2018-04-13 14:00:00,52.18,52.2,52.12,52.16,87520.0,45.8168,45.8343,45.7641,45.7992,87520.0
2018-04-13 14:30:00,52.15,52.21,52.06,52.08,70758.0,45.7904,45.8431,45.7114,45.729,70758.0
2018-04-13 15:00:00,52.08,52.08,51.88,51.94,140544.0,45.729,45.729,45.5533,45.606,140544.0
2018-04-13 15:30:00,51.93,52.1,51.9,52.07,214156.0,45.5972,45.7465,45.5709,45.7202,214156.0
2018-04-16 09:30:00,52.3,52.42,52.3,52.42,127732.0,45.9221,46.0275,45.9221,46.0275,127732.0
2018-04-16 10:00:00,52.42,52.49,52.41,52.47,202419.0,46.0275,46.089,46.0187,46.0714,202419.0
2018-04-16 10:30:00,52.46,52.5,52.41,52.47,200627.0,46.0626,46.0977,46.0187,46.0714,200627.0
2018-04-16 11:00:00,52.49,52.58,52.48,52.58,77791.0,46.089,46.168,46.0802,46.168,77791.0
2018-04-16 11:30:00,52.57,52.58,52.51,52.57,59670.0,46.1592,46.168,46.1065,46.1592,59670.0
2018-04-16 12:00:00,52.59,52.63,52.58,52.59,74223.0,46.1768,46.2119,46.168,46.1768,74223.0
2018-04-16 12:30:00,52.58,52.69,52.56,52.66,90288.0,46.168,46.2646,46.1504,46.2382,90288.0
2018-04-16 13:00:00,52.66,52.73,52.66,52.69,506370.0,46.2382,46.2997,46.2382,46.2646,506370.0
2018-04-16 13:30:00,52.69,52.72,52.65,52.68,46576.0,46.2646,46.2909,46.2294,46.2558,46576.0
2018-04-16 14:00:00,52.68,52.69,52.58,52.61,61916.0,46.2558,46.2646,46.168,46.1943,61916.0
2018-04-16 14:30:00,52.61,52.68,52.61,52.63,53443.0,46.1943,46.2558,46.1943,46.2119,53443.0
2018-04-16 15:00:00,52.63,52.66,52.55,52.62,98109.0,46.2119,46.2382,46.1416,46.2031,98109.0
2018-04-16 15:30:00,52.62,52.68,52.58,52.58,195058.0,46.2031,46.2558,46.168,46.168,195058.0
2018-04-17 09:30:00,52.94,52.94,52.74,52.85,381917.0,46.4841,46.4841,46.3085,46.4051,381917.0
2018-04-17 10:00:00,52.87,52.92,52.84,52.91,221437.0,46.4226,46.4665,46.3963,46.4577,221437.0
2018-04-17 10:30:00,52.9,53.04,52.89,53.04,140557.0,46.449,46.5719,46.4402,46.5719,140557.0
2018-04-17 11:00:00,53.04,53.06,53.0,53.03,66386.0,46.5719,46.5894,46.5368,46.5631,66386.0
2018-04-17 11:30:00,53.02,53.02,52.93,52.95,235476.0,46.5543,46.5543,46.4753,46.4929,235476.0
2018-04-17 12:00:00,52.94,52.96,52.93,52.94,95100.0,46.4841,46.5016,46.4753,46.4841,95100.0
2018-04-17 12:30:00,52.94,52.95,52.9,52.92,114575.0,46.4841,46.4929,46.449,46.4665,114575.0
2018-04-17 13:00:00,52.91,52.95,52.86,52.95,95354.0,46.4577,46.4929,46.4138,46.4929,95354.0
2018-04-17 13:30:00,52.95,52.97,52.92,52.97,44320.0,46.4929,46.5104,46.4665,46.5104,44320.0
2018-04-17 14:00:00,52.97,53.0,52.91,52.95,61350.0,46.5104,46.5368,46.4577,46.4929,61350.0
2018-04-17 14:30:00,52.95,53.0,52.93,52.98,55097.0,46.4929,46.5368,46.4753,46.5192,55097.0
2018-04-17 15:00:00,52.96,53.12,52.96,53.09,120626.0,46.5016,46.6421,46.5016,46.6158,120626.0
2018-04-17 15:30:00,53.1,53.12,53.01,53.01,219465.0,46.6246,46.6421,46.5455,46.5455,219465.0
2018-04-18 09:30:00,53.07,53.14,53.03,53.05,54642.0,46.5982,46.6597,46.5631,46.5807,54642.0
2018-04-18 10:00:00,53.04,53.08,52.97,53.06,54133.0,46.5719,46.607,46.5104,46.5894,54133.0
2018-04-18 10:30:00,53.06,53.12,53.06,53.11,61019.0,46.5894,46.6421,46.5894,46.6333,61019.0
2018-04-18 11:00:00,53.11,53.16,53.1,53.15,51421.0,46.6333,46.6772,46.6246,46.6685,51421.0
2018-04-18 11:30:00,53.15,53.16,53.08,53.09,184418.0,46.6685,46.6772,46.607,46.6158,184418.0
2018-04-18 12:00:00,53.09,53.13,53.08,53.1,33274.0,46.6158,46.6509,46.607,46.6246,33274.0
2018-04-18 12:30:00,53.1,53.11,53.05,53.1,47493.0,46.6246,46.6333,46.5807,46.6246,47493.0
2018-04-18 13:00:00,53.1,53.13,53.08,53.09,69116.0,46.6246,46.6509,46.607,46.6158,69116.0
2018-04-18 13:30:00,53.08,53.1,53.02,53.03,51950.0,46.607,46.6246,46.5543,46.5631,51950.0
2018-04-18 14:00:00,53.03,53.12,53.0,53.11,140291.0,46.5631,46.6421,46.5368,46.6333,140291.0
2018-04-18 14:30:00,53.11,53.12,53.06,53.06,67357.0,46.6333,46.6421,46.5894,46.5894,67357.0
2018-04-18 15:00:00,53.07,53.1,53.04,53.07,57239.0,46.5982,46.6246,46.5719,46.5982,57239.0
2018-04-18 15:30:00,53.07,53.08,52.99,52.99,249444.0,46.5982,46.607,46.528,46.528,249444.0
2018-04-19 09:30:00,52.9,52.9,52.67,52.75,83373.0,46.449,46.449,46.247,46.3172,83373.0
2018-04-19 10:00:00,52.77,52.83,52.72,52.79,44138.0,46.3348,46.3875,46.2909,46.3524,44138.0
2018-04-19 10:30:00,52.78,52.84,52.66,52.73,53278.0,46.3436,46.3963,46.2382,46.2997,53278.0
2018-04-19 11:00:00,52.73,52.73,52.64,52.71,77737.0,46.2997,46.2997,46.2207,46.2821,77737.0
2018-04-19 11:30:00,52.71,52.71,52.53,52.54,64494.0,46.2821,46.2821,46.1241,46.1329,64494.0
2018-04-19 12:00:00,52.53,52.56,52.5,52.51,98452.0,46.1241,46.1504,46.0977,46.1065,98452.0
2018-04-19 12:30:00,52.51,52.58,52.5,52.53,89479.0,46.1065,46.168,46.0977,46.1241,89479.0
2018-04-19 13:00:00,52.51,52.52,52.45,52.46,169745.0,46.1065,46.1153,46.0538,46.0626,169745.0
2018-04-19 13:30:00,52.46,52.56,52.45,52.52,48680.0,46.0626,46.1504,46.0538,46.1153,48680.0
2018-04-19 14:00:00,52.52,52.56,52.47,52.5,131120.0,46.1153,46.1504,46.0714,46.0977,131120.0
2018-04-19 14:30:00,52.5,52.56,52.47,52.53,79268.0,46.0977,46.1504,46.0714,46.1241,79268.0
2018-04-19 15:00:00,52.53,52.57,52.49,52.5,51702.0,46.1241,46.1592,46.089,46.0977,51702.0
2018-04-19 15:30:00,52.49,52.7,52.48,52.61,431185.0,46.089,46.2733,46.0802,46.1943,431185.0
2018-04-20 09:30:00,52.58,52.75,52.54,52.58,82657.0,46.168,46.3172,46.1329,46.168,82657.0
2018-04-20 10:00:00,52.58,52.58,52.51,52.56,40678.0,46.168,46.168,46.1065,46.1504,40678.0
2018-04-20 10:30:00,52.55,52.56,52.34,52.38,53893.0,46.1416,46.1504,45.9572,45.9924,53893.0
2018-04-20 11:00:00,52.38,52.39,52.2,52.22,121496.0,45.9924,46.0011,45.8343,45.8519,121496.0
2018-04-20 11:30:00,52.23,52.35,52.22,52.28,51059.0,45.8607,45.966,45.8519,45.9046,51059.0
2018-04-20 12:00:00,52.27,52.28,52.19,52.21,37316.0,45.8958,45.9046,45.8255,45.8431,37316.0
2018-04-20 12:30:00,52.21,52.25,52.14,52.19,37360.0,45.8431,45.8782,45.7816,45.8255,37360.0
2018-04-20 13:00:00,52.17,52.26,52.14,52.25,84533.0,45.808,45.887,45.7816,45.8782,84533.0
2018-04-20 13:30:00,52.25,52.32,52.23,52.28,65593.0,45.8782,45.9397,45.8607,45.9046,65593.0
2018-04-20 14:00:00,52.27,52.3,52.24,52.28,121215.0,45.8958,45.9221,45.8694,45.9046,121215.0
2018-04-20 14:30:00,52.29,52.31,52.21,52.24,113705.0,45.9133,45.9309,45.8431,45.8694,113705.0
2018-04-20 15:00:00,52.24,52.24,52.08,52.13,50514.0,45.8694,45.8694,45.729,45.7729,50514.0
2018-04-20 15:30:00,52.13,52.24,52.1,52.24,390549.0,45.7729,45.8694,45.7465,45.8694,390549.0
2018-04-23 09:30:00,52.33,52.42,52.27,52.4,58810.0,45.9485,46.0275,45.8958,46.0099,58810.0
2018-04-23 10:00:00,52.4,52.4,52.31,52.32,66160.0,46.0099,46.0099,45.9309,45.9397,66160.0
2018-04-23 10:30:00,52.32,52.33,52.25,52.31,89244.0,45.9397,45.9485,45.8782,45.9309,89244.0
2018-04-23 11:00:00,52.3,52.41,52.28,52.39,70676.0,45.9221,46.0187,45.9046,46.0011,70676.0
2018-04-23 11:30:00,52.39,52.39,52.29,52.33,61887.0,46.0011,46.0011,45.9133,45.9485,61887.0
2018-04-23 12:00:00,52.34,52.36,52.28,52.29,32037.0,45.9572,45.9748,45.9046,45.9133,32037.0
2018-04-23 12:30:00,52.29,52.3,52.24,52.27,36026.0,45.9133,45.9221,45.8694,45.8958,36026.0
2018-04-23 13:00:00,52.27,52.29,52.25,52.28,22370.0,45.8958,45.9133,45.8782,45.9046,22370.0
2018-04-23 13:30:00,52.28,52.33,52.26,52.32,57999.0,45.9046,45.9485,45.887,45.9397,57999.0
2018-04-23 14:00:00,52.32,52.33,52.13,52.16,89128.0,45.9397,45.9485,45.7729,45.7992,89128.0
2018-04-23 14:30:00,52.16,52.2,52.08,52.12,99126.0,45.7992,45.8343,45.729,45.7641,99126.0
2018-04-23 15:00:00,52.12,52.24,52.11,52.23,37653.0,45.7641,45.8694,45.7553,45.8607,37653.0
2018-04-23 15:30:00,52.22,52.3,52.2,52.29,81193.0,45.8519,45.9221,45.8343,45.9133,81193.0
2018-04-24 09:30:00,52.51,52.51,52.3,52.34,63351.0,46.1065,46.1065,45.9221,45.9572,63351.0
2018-04-24 10:00:00,52.33,52.41,52.21,52.26,71271.0,45.9485,46.0187,45.8431,45.887,71271.0
2018-04-24 10:30:00,52.24,52.37,52.22,52.31,55286.0,45.8694,45.9836,45.8519,45.9309,55286.0
2018-04-24 11:00:00,52.3,52.41,52.26,52.39,117766.0,45.9221,46.0187,45.887,46.0011,117766.0
2018-04-24 11:30:00,52.39,52.41,52.23,52.23,54538.0,46.0011,46.0187,45.8607,45.8607,54538.0
2018-04-24 12:00:00,52.22,52.28,52.08,52.16,65123.0,45.8519,45.9046,45.729,45.7992,65123.0
2018-04-24 12:30:00,52.15,52.16,51.98,51.98,158255.0,45.7904,45.7992,45.6411,45.6411,158255.0
2018-04-24 13:00:00,51.96,52.02,51.88,51.91,102645.0,45.6236,45.6763,45.5533,45.5797,102645.0
2018-04-24 13:30:00,51.9,51.92,51.68,51.72,100156.0,45.5709,45.5885,45.3777,45.4129,100156.0
2018-04-24 14:00:00,51.72,51.75,51.6,51.65,80697.0,45.4129,45.4392,45.3075,45.3514,80697.0
2018-04-24 14:30:00,51.64,51.74,51.54,51.7,122021.0,45.3426,45.4304,45.2548,45.3953,122021.0
2018-04-24 15:00:00,51.73,51.89,51.71,51.8,92104.0,45.4216,45.5621,45.4041,45.4831,92104.0
2018-04-24 15:30:00,51.79,51.87,51.63,51.84,238605.0,45.4743,45.5446,45.3338,45.5182,238605.0
2018-04-25 09:30:00,51.77,51.85,51.49,51.54,322887.0,45.4568,45.527,45.2109,45.2548,322887.0
2018-04-25 10:00:00,51.55,51.7,51.54,51.65,121668.0,45.2636,45.3953,45.2548,45.3514,121668.0
2018-04-25 10:30:00,51.66,51.73,51.65,51.68,78895.0,45.3602,45.4216,45.3514,45.3777,78895.0
2018-04-25 11:00:00,51.68,51.73,51.63,51.68,46069.0,45.3777,45.4216,45.3338,45.3777,46069.0
2018-04-25 11:30:00,51.7,51.71,51.59,51.59,48948.0,45.3953,45.4041,45.2987,45.2987,48948.0
2018-04-25 12:00:00,51.57,51.69,51.57,51.68,40670.0,45.2811,45.3865,45.2811,45.3777,40670.0
2018-04-25 12:30:00,51.67,51.74,51.65,51.7,40597.0,45.369,45.4304,45.3514,45.3953,40597.0
2018-04-25 13:00:00,51.7,51.76,51.66,51.7,57904.0,45.3953,45.448,45.3602,45.3953,57904.0
2018-04-25 13:30:00,51.7,51.8,51.69,51.77,97772.0,45.3953,45.4831,45.3865,45.4568,97772.0
2018-04-25 14:00:00,51.78,51.79,51.66,51.7,84421.0,45.4655,45.4743,45.3602,45.3953,84421.0
2018-04-25 14:30:00,51.69,51.88,51.69,51.88,59609.0,45.3865,45.5533,45.3865,45.5533,59609.0
2018-04-25 15:00:00,51.89,51.91,51.83,51.86,40886.0,45.5621,45.5797,45.5094,45.5358,40886.0
2018-04-25 15:30:00,51.87,51.9,51.71,51.86,78199.0,45.5446,45.5709,45.4041,45.5358,78199.0
2018-04-26 09:30:00,52.03,52.05,51.92,52.01,72558.0,45.685,45.7026,45.5885,45.6675,72558.0
2018-04-26 10:00:00,52.01,52.13,52.0,52.1,83467.0,45.6675,45.7729,45.6587,45.7465,83467.0
2018-04-26 10:30:00,52.11,52.25,52.1,52.23,49476.0,45.7553,45.8782,45.7465,45.8607,49476.0
2018-04-26 11:00:00,52.23,52.25,52.12,52.14,35288.0,45.8607,45.8782,45.7641,45.7816,35288.0
2018-04-26 11:30:00,52.13,52.16,52.06,52.14,32963.0,45.7729,45.7992,45.7114,45.7816,32963.0
2018-04-26 12:00:00,52.18,52.24,52.17,52.23,31126.0,45.8168,45.8694,45.808,45.8607,31126.0
2018-04-26 12:30:00,52.22,52.23,52.17,52.2,26906.0,45.8519,45.8607,45.808,45.8343,26906.0
2018-04-26 13:00:00,52.21,52.37,52.2,52.35,48299.0,45.8431,45.9836,45.8343,45.966,48299.0
2018-04-26 13:30:00,52.35,52.37,52.32,52.37,108375.0,45.966,45.9836,45.9397,45.9836,108375.0
2018-04-26 14:00:00,52.37,52.4,52.34,52.36,29349.0,45.9836,46.0099,45.9572,45.9748,29349.0
2018-04-26 14:30:00,52.37,52.45,52.36,52.41,50906.0,45.9836,46.0538,45.9748,46.0187,50906.0
2018-04-26 15:00:00,52.42,52.46,52.3,52.31,70530.0,46.0275,46.0626,45.9221,45.9309,70530.0
2018-04-26 15:30:00,52.31,52.35,52.27,52.3,154781.0,45.9309,45.966,45.8958,45.9221,154781.0
2018-04-27 09:30:00,52.3,52.37,52.21,52.3,111907.0,45.9221,45.9836,45.8431,45.9221,111907.0
2018-04-27 10:00:00,52.29,52.36,52.27,52.3,41658.0,45.9133,45.9748,45.8958,45.9221,41658.0
2018-04-27 10:30:00,52.3,52.31,52.24,52.28,57311.0,45.9221,45.9309,45.8694,45.9046,57311.0
2018-04-27 11:00:00,52.29,52.36,52.29,52.36,41964.0,45.9133,45.9748,45.9133,45.9748,41964.0
2018-04-27 11:30:00,52.36,52.36,52.29,52.32,39444.0,45.9748,45.9748,45.9133,45.9397,39444.0
2018-04-27 12:00:00,52.32,52.36,52.31,52.34,49785.0,45.9397,45.9748,45.9309,45.9572,49785.0
2018-04-27 12:30:00,52.33,52.46,52.3,52.44,44798.0,45.9485,46.0626,45.9221,46.0451,44798.0
2018-04-27 13:00:00,52.44,52.46,52.39,52.39,30192.0,46.0451,46.0626,46.0011,46.0011,30192.0
2018-04-27 13:30:00,52.39,52.4,52.36,52.37,32570.0,46.0011,46.0099,45.9748,45.9836,32570.0
2018-04-27 14:00:00,52.37,52.39,52.34,52.39,34061.0,45.9836,46.0011,45.9572,46.0011,34061.0
2018-04-27 14:30:00,52.39,52.4,52.35,52.39,73189.0,46.0011,46.0099,45.966,46.0011,73189.0
2018-04-27 15:00:00,52.39,52.44,52.35,52.36,45884.0,46.0011,46.0451,45.966,45.9748,45884.0
2018-04-27 15:30:00,52.37,52.43,52.36,52.36,167092.0,45.9836,46.0363,45.9748,45.9748,167092.0
2018-04-30 09:30:00,52.5,52.6,52.49,52.51,80492.0,46.0977,46.1855,46.089,46.1065,80492.0
2018-04-30 10:00:00,52.5,52.53,52.43,52.45,385358.0,46.0977,46.1241,46.0363,46.0538,385358.0
2018-04-30 10:30:00,52.45,52.5,52.42,52.45,83122.0,46.0538,46.0977,46.0275,46.0538,83122.0
2018-04-30 11:00:00,52.45,52.49,52.44,52.45,35829.0,46.0538,46.089,46.0451,46.0538,35829.0
2018-04-30 11:30:00,52.46,52.48,52.31,52.34,370472.0,46.0626,46.0802,45.9309,45.9572,370472.0
2018-04-30 12:00:00,52.34,52.34,52.24,52.28,151637.0,45.9572,45.9572,45.8694,45.9046,151637.0
2018-04-30 12:30:00,52.27,52.27,52.16,52.23,147399.0,45.8958,45.8958,45.7992,45.8607,147399.0
2018-04-30 13:00:00,52.23,52.25,52.17,52.25,109745.0,45.8607,45.8782,45.808,45.8782,109745.0
2018-04-30 13:30:00,52.24,52.3,52.23,52.26,60589.0,45.8694,45.9221,45.8607,45.887,60589.0
2018-04-30 14:00:00,52.25,52.25,52.09,52.17,52372.0,45.8782,45.8782,45.7377,45.808,52372.0
2018-04-30 14:30:00,52.15,52.17,52.1,52.13,118259.0,45.7904,45.808,45.7465,45.7729,118259.0
2018-04-30 15:00:00,52.12,52.15,52.02,52.05,116374.0,45.7641,45.7904,45.6763,45.7026,116374.0
2018-04-30 15:30:00,52.05,52.16,51.98,51.99,253450.0,45.7026,45.7992,45.6411,45.6499,253450.0
2018-05-01 09:30:00,51.94,51.98,51.83,51.89,112690.0,45.606,45.6411,45.5094,45.5621,112690.0
2018-05-01 10:00:00,51.86,51.89,51.78,51.8,326546.0,45.5358,45.5621,45.4655,45.4831,326546.0
2018-05-01 10:30:00,51.8,51.82,51.73,51.75,73645.0,45.4831,45.5007,45.4216,45.4392,73645.0
2018-05-01 11:00:00,51.73,51.74,51.64,51.72,60504.0,45.4216,45.4304,45.3426,45.4129,60504.0
2018-05-01 11:30:00,51.7,51.77,51.66,51.66,34772.0,45.3953,45.4568,45.3602,45.3602,34772.0
2018-05-01 12:00:00,51.68,51.71,51.64,51.7,53100.0,45.3777,45.4041,45.3426,45.3953,53100.0
2018-05-01 12:30:00,51.7,51.71,51.63,51.64,28839.0,45.3953,45.4041,45.3338,45.3426,28839.0
2018-05-01 13:00:00,51.64,51.64,51.52,51.55,45416.0,45.3426,45.3426,45.2372,45.2636,45416.0
2018-05-01 13:30:00,51.55,51.79,51.55,51.77,42082.0,45.2636,45.4743,45.2636,45.4568,42082.0
2018-05-01 14:00:00,51.78,51.86,51.78,51.83,228694.0,45.4655,45.5358,45.4655,45.5094,228694.0
2018-05-01 14:30:00,51.83,51.92,51.81,51.87,67473.0,45.5094,45.5885,45.4919,45.5446,67473.0
2018-05-01 15:00:00,51.89,51.91,51.76,51.79,100319.0,45.5621,45.5797,45.448,45.4743,100319.0
2018-05-01 15:30:00,51.8,51.97,51.78,51.96,154013.0,45.4831,45.6324,45.4655,45.6236,154013.0
2018-05-02 09:30:00,51.77,51.99,51.62,51.62,119105.0,45.4568,45.6499,45.325,45.325,119105.0
2018-05-02 10:00:00,51.6,51.74,51.6,51.65,85659.0,45.3075,45.4304,45.3075,45.3514,85659.0
2018-05-02 10:30:00,51.66,51.74,51.65,51.74,29248.0,45.3602,45.4304,45.3514,45.4304,29248.0
2018-05-02 11:00:00,51.73,51.76,51.68,51.69,45823.0,45.4216,45.448,45.3777,45.3865,45823.0
2018-05-02 11:30:00,51.68,51.69,51.55,51.59,135588.0,45.3777,45.3865,45.2636,45.2987,135588.0
2018-05-02 12:00:00,51.58,51.64,51.56,51.63,37705.0,45.2899,45.3426,45.2724,45.3338,37705.0
2018-05-02 12:30:00,51.62,51.65,51.6,51.64,31251.0,45.325,45.3514,45.3075,45.3426,31251.0
2018-05-02 13:00:00,51.64,51.71,51.63,51.68,28831.0,45.3426,45.4041,45.3338,45.3777,28831.0
2018-05-02 13:30:00,51.69,51.71,51.67,51.71,44502.0,45.3865,45.4041,45.369,45.4041,44502.0
2018-05-02 14:00:00,51.7,51.84,51.7,51.77,30167.0,45.3953,45.5182,45.3953,45.4568,30167.0
2018-05-02 14:30:00,51.78,51.79,51.63,51.64,66115.0,45.4655,45.4743,45.3338,45.3426,66115.0
2018-05-02 15:00:00,51.65,51.68,51.48,51.53,148582.0,45.3514,45.3777,45.2021,45.246,148582.0
2018-05-02 15:30:00,51.52,51.53,51.37,51.45,177287.0,45.2372,45.246,45.1055,45.1758,177287.0
2018-05-03 09:30:00,51.28,51.45,51.21,51.33,96633.0,45.0265,45.1758,44.965,45.0704,96633.0
2018-05-03 10:00:00,51.35,51.35,51.1,51.11,99859.0,45.088,45.088,44.8685,44.8772,99859.0
2018-05-03 10:30:00,51.09,51.09,50.92,51.02,128137.0,44.8597,44.8597,44.7104,44.7982,128137.0
2018-05-03 11:00:00,51.02,51.19,51.0,51.06,123142.0,44.7982,44.9475,44.7807,44.8333,123142.0
2018-05-03 11:30:00,51.06,51.24,51.03,51.21,99706.0,44.8333,44.9914,44.807,44.965,99706.0
2018-05-03 12:00:00,51.22,51.26,51.13,51.14,44430.0,44.9738,45.0089,44.8948,44.9036,44430.0
2018-05-03 12:30:00,51.14,51.5,51.14,51.5,98737.0,44.9036,45.2197,44.9036,45.2197,98737.0
2018-05-03 13:00:00,51.51,51.51,51.38,51.42,81556.0,45.2285,45.2285,45.1143,45.1494,81556.0
2018-05-03 13:30:00,51.43,51.62,51.43,51.56,128623.0,45.1582,45.325,45.1582,45.2724,128623.0
2018-05-03 14:00:00,51.57,51.58,51.49,51.55,114504.0,45.2811,45.2899,45.2109,45.2636,114504.0
2018-05-03 14:30:00,51.56,51.63,51.45,51.47,121352.0,45.2724,45.3338,45.1758,45.1933,121352.0
2018-05-03 15:00:00,51.47,51.53,51.43,51.52,117938.0,45.1933,45.246,45.1582,45.2372,117938.0
2018-05-03 15:30:00,51.52,51.56,51.42,51.49,204884.0,45.2372,45.2724,45.1494,45.2109,204884.0
2018-05-04 09:30:00,51.29,51.47,51.27,51.45,66657.0,45.0353,45.1933,45.0177,45.1758,66657.0
2018-05-04 10:00:00,51.44,51.65,51.43,51.63,52986.0,45.167,45.3514,45.1582,45.3338,52986.0
2018-05-04 10:30:00,51.64,51.78,51.63,51.75,76317.0,45.3426,45.4655,45.3338,45.4392,76317.0
2018-05-04 11:00:00,51.75,51.86,51.72,51.86,56416.0,45.4392,45.5358,45.4129,45.5358,56416.0
2018-05-04 11:30:00,51.86,51.89,51.8,51.86,60269.0,45.5358,45.5621,45.4831,45.5358,60269.0
2018-05-04 12:00:00,51.85,51.91,51.83,51.91,28681.0,45.527,45.5797,45.5094,45.5797,28681.0
2018-05-04 12:30:00,51.9,51.93,51.87,51.91,45970.0,45.5709,45.5972,45.5446,45.5797,45970.0
2018-05-04 13:00:00,51.92,51.99,51.9,51.97,72602.0,45.5885,45.6499,45.5709,45.6324,72602.0
2018-05-04 13:30:00,51.97,52.02,51.94,52.02,59154.0,45.6324,45.6763,45.606,45.6763,59154.0
2018-05-04 14:00:00,52.01,52.13,52.0,52.13,87650.0,45.6675,45.7729,45.6587,45.7729,87650.0
2018-05-04 14:30:00,52.13,52.16,52.08,52.09,61369.0,45.7729,45.7992,45.729,45.7377,61369.0
2018-05-04 15:00:00,52.09,52.14,52.06,52.09,44117.0,45.7377,45.7816,45.7114,45.7377,44117.0
2018-05-04 15:30:00,52.1,52.1,51.94,52.01,132774.0,45.7465,45.7465,45.606,45.6675,132774.0
2018-05-07 09:30:00,52.21,52.23,52.11,52.21,34886.0,45.8431,45.8607,45.7553,45.8431,34886.0
2018-05-07 10:00:00,52.22,52.22,52.09,52.13,34796.0,45.8519,45.8519,45.7377,45.7729,34796.0
2018-05-07 10:30:00,52.13,52.14,52.02,52.08,45704.0,45.7729,45.7816,45.6763,45.729,45704.0
2018-05-07 11:00:00,52.07,52.13,52.05,52.1,37466.0,45.7202,45.7729,45.7026,45.7465,37466.0
2018-05-07 11:30:00,52.11,52.12,52.06,52.12,35989.0,45.7553,45.7641,45.7114,45.7641,35989.0
2018-05-07 12:00:00,52.12,52.16,52.1,52.16,95591.0,45.7641,45.7992,45.7465,45.7992,95591.0
2018-05-07 12:30:00,52.16,52.16,52.1,52.13,33189.0,45.7992,45.7992,45.7465,45.7729,33189.0
2018-05-07 13:00:00,52.12,52.15,52.08,52.14,154945.0,45.7641,45.7904,45.729,45.7816,154945.0
2018-05-07 13:30:00,52.14,52.17,52.12,52.16,100527.0,45.7816,45.808,45.7641,45.7992,100527.0
2018-05-07 14:00:00,52.15,52.2,52.14,52.19,50811.0,45.7904,45.8343,45.7816,45.8255,50811.0
2018-05-07 14:30:00,52.18,52.23,52.08,52.1,60717.0,45.8168,45.8607,45.729,45.7465,60717.0
2018-05-07 15:00:00,52.1,52.12,51.94,52.01,133828.0,45.7465,45.7641,45.606,45.6675,133828.0
2018-05-07 15:30:00,52.01,52.09,51.99,52.07,91577.0,45.6675,45.7377,45.6499,45.7202,91577.0
2018-05-08 09:30:00,52.05,52.05,51.87,51.89,68492.0,45.7026,45.7026,45.5446,45.5621,68492.0
2018-05-08 10:00:00,51.91,51.93,51.86,51.9,24490.0,45.5797,45.5972,45.5358,45.5709,24490.0
2018-05-08 10:30:00,51.9,52.0,51.9,51.94,36642.0,45.5709,45.6587,45.5709,45.606,36642.0
2018-05-08 11:00:00,51.93,52.07,51.89,52.05,66328.0,45.5972,45.7202,45.5621,45.7026,66328.0
2018-05-08 11:30:00,52.05,52.05,51.94,51.95,35173.0,45.7026,45.7026,45.606,45.6148,35173.0
2018-05-08 12:00:00,51.93,51.95,51.88,51.9,45108.0,45.5972,45.6148,45.5533,45.5709,45108.0
2018-05-08 12:30:00,51.89,51.92,51.82,51.86,25947.0,45.5621,45.5885,45.5007,45.5358,25947.0
2018-05-08 13:00:00,51.85,51.92,51.84,51.91,48151.0,45.527,45.5885,45.5182,45.5797,48151.0
2018-05-08 13:30:00,51.91,51.92,51.85,51.86,23716.0,45.5797,45.5885,45.527,45.5358,23716.0
2018-05-08 14:00:00,51.87,51.95,51.83,51.85,76613.0,45.5446,45.6148,45.5094,45.527,76613.0
2018-05-08 14:30:00,51.87,51.9,51.74,51.83,129227.0,45.5446,45.5709,45.4304,45.5094,129227.0
2018-05-08 15:00:00,51.83,51.95,51.79,51.93,149426.0,45.5094,45.6148,45.4743,45.5972,149426.0
2018-05-08 15:30:00,51.93,51.98,51.9,51.98,143160.0,45.5972,45.6411,45.5709,45.6411,143160.0
2018-05-09 09:30:00,52.02,52.15,51.99,52.01,90008.0,45.6763,45.7904,45.6499,45.6675,90008.0
2018-05-09 10:00:00,52.01,52.03,51.94,51.95,58461.0,45.6675,45.685,45.606,45.6148,58461.0
2018-05-09 10:30:00,51.97,51.98,51.9,51.91,54591.0,45.6324,45.6411,45.5709,45.5797,54591.0
2018-05-09 11:00:00,51.91,51.98,51.88,51.97,52008.0,45.5797,45.6411,45.5533,45.6324,52008.0
2018-05-09 11:30:00,51.96,51.98,51.92,51.96,33592.0,45.6236,45.6411,45.5885,45.6236,33592.0
2018-05-09 12:00:00,51.96,52.08,51.94,52.07,48992.0,45.6236,45.729,45.606,45.7202,48992.0
2018-05-09 12:30:00,52.07,52.19,52.06,52.16,87534.0,45.7202,45.8255,45.7114,45.7992,87534.0
2018-05-09 13:00:00,52.17,52.24,52.16,52.24,178344.0,45.808,45.8694,45.7992,45.8694,178344.0
2018-05-09 13:30:00,52.23,52.27,52.23,52.25,44331.0,45.8607,45.8958,45.8607,45.8782,44331.0
2018-05-09 14:00:00,52.25,52.29,52.2,52.22,92350.0,45.8782,45.9133,45.8343,45.8519,92350.0
2018-05-09 14:30:00,52.23,52.29,52.22,52.26,67026.0,45.8607,45.9133,45.8519,45.887,67026.0
2018-05-09 15:00:00,52.26,52.28,52.18,52.19,75498.0,45.887,45.9046,45.8168,45.8255,75498.0
2018-05-09 15:30:00,52.19,52.22,52.14,52.21,143758.0,45.8255,45.8519,45.7816,45.8431,143758.0
2018-05-10 09:30:00,52.42,52.48,52.35,52.47,481472.0,46.0275,46.0802,45.966,46.0714,481472.0
2018-05-10 10:00:00,52.47,52.51,52.42,52.51,421318.0,46.0714,46.1065,46.0275,46.1065,421318.0
2018-05-10 10:30:00,52.5,52.55,52.5,52.52,391708.0,46.0977,46.1416,46.0977,46.1153,391708.0
2018-05-10 11:00:00,52.52,52.62,52.51,52.6,582950.0,46.1153,46.2031,46.1065,46.1855,582950.0
2018-05-10 11:30:00,52.6,52.66,52.59,52.65,375853.0,46.1855,46.2382,46.1768,46.2294,375853.0
2018-05-10 12:00:00,52.64,52.73,52.63,52.73,36464.0,46.2207,46.2997,46.2119,46.2997,36464.0
2018-05-10 12:30:00,52.7,52.74,52.69,52.7,33060.0,46.2733,46.3085,46.2646,46.2733,33060.0
2018-05-10 13:00:00,52.69,52.76,52.68,52.68,35734.0,46.2646,46.326,46.2558,46.2558,35734.0
2018-05-10 13:30:00,52.69,52.7,52.62,52.66,117276.0,46.2646,46.2733,46.2031,46.2382,117276.0
2018-05-10 14:00:00,52.65,52.7,52.61,52.66,69199.0,46.2294,46.2733,46.1943,46.2382,69199.0
2018-05-10 14:30:00,52.67,52.7,52.55,52.68,134600.0,46.247,46.2733,46.1416,46.2558,134600.0
2018-05-10 15:00:00,52.69,52.71,52.63,52.64,366555.0,46.2646,46.2821,46.2119,46.2207,366555.0
2018-05-10 15:30:00,52.65,52.72,52.61,52.7,732763.0,46.2294,46.2909,46.1943,46.2733,732763.0
2018-05-11 09:30:00,52.79,52.88,52.61,52.88,149821.0,46.3524,46.4314,46.1943,46.4314,149821.0
2018-05-11 10:00:00,52.88,52.9,52.83,52.88,211475.0,46.4314,46.449,46.3875,46.4314,211475.0
2018-05-11 10:30:00,52.87,52.91,52.84,52.91,68155.0,46.4226,46.4577,46.3963,46.4577,68155.0
2018-05-11 11:00:00,52.91,52.91,52.84,52.86,65615.0,46.4577,46.4577,46.3963,46.4138,65615.0
2018-05-11 11:30:00,52.86,52.88,52.82,52.83,87114.0,46.4138,46.4314,46.3787,46.3875,87114.0
2018-05-11 12:00:00,52.83,52.86,52.73,52.76,155135.0,46.3875,46.4138,46.2997,46.326,155135.0
2018-05-11 12:30:00,52.75,52.81,52.74,52.8,81318.0,46.3172,46.3699,46.3085,46.3611,81318.0
2018-05-11 13:00:00,52.8,52.82,52.77,52.79,43451.0,46.3611,46.3787,46.3348,46.3524,43451.0
2018-05-11 13:30:00,52.79,52.79,52.72,52.78,114719.0,46.3524,46.3524,46.2909,46.3436,114719.0
2018-05-11 14:00:00,52.77,52.8,52.69,52.79,206239.0,46.3348,46.3611,46.2646,46.3524,206239.0
2018-05-11 14:30:00,52.79,52.82,52.76,52.82,85671.0,46.3524,46.3787,46.326,46.3787,85671.0
2018-05-11 15:00:00,52.82,52.85,52.8,52.83,80468.0,46.3787,46.4051,46.3611,46.3875,80468.0
2018-05-11 15:30:00,52.82,52.87,52.78,52.84,197965.0,46.3787,46.4226,46.3436,46.3963,197965.0
2018-05-14 09:30:00,52.88,52.95,52.87,52.94,87148.0,46.4314,46.4929,46.4226,46.4841,87148.0
2018-05-14 10:00:00,52.94,52.94,52.88,52.94,244092.0,46.4841,46.4841,46.4314,46.4841,244092.0
2018-05-14 10:30:00,52.95,52.96,52.86,52.87,345771.0,46.4929,46.5016,46.4138,46.4226,345771.0
2018-05-14 11:00:00,52.85,52.9,52.83,52.84,96209.0,46.4051,46.449,46.3875,46.3963,96209.0
2018-05-14 11:30:00,52.83,52.85,52.78,52.81,39405.0,46.3875,46.4051,46.3436,46.3699,39405.0
2018-05-14 12:00:00,52.81,52.87,52.75,52.76,63601.0,46.3699,46.4226,46.3172,46.326,63601.0
2018-05-14 12:30:00,52.76,52.78,52.71,52.72,42256.0,46.326,46.3436,46.2821,46.2909,42256.0
2018-05-14 13:00:00,52.71,52.73,52.65,52.7,43033.0,46.2821,46.2997,46.2294,46.2733,43033.0
2018-05-14 13:30:00,52.67,52.73,52.65,52.69,52255.0,46.247,46.2997,46.2294,46.2646,52255.0
2018-05-14 14:00:00,52.69,52.69,52.61,52.66,298770.0,46.2646,46.2646,46.1943,46.2382,298770.0
2018-05-14 14:30:00,52.66,52.71,52.64,52.71,39053.0,46.2382,46.2821,46.2207,46.2821,39053.0
2018-05-14 15:00:00,52.7,52.74,52.69,52.72,82415.0,46.2733,46.3085,46.2646,46.2909,82415.0
2018-05-14 15:30:00,52.72,52.73,52.63,52.72,189765.0,46.2909,46.2997,46.2119,46.2909,189765.0
2018-05-15 09:30:00,52.51,52.51,52.22,52.24,103716.0,46.1065,46.1065,45.8519,45.8694,103716.0
2018-05-15 10:00:00,52.24,52.38,52.24,52.34,93835.0,45.8694,45.9924,45.8694,45.9572,93835.0
2018-05-15 10:30:00,52.34,52.44,52.33,52.39,81571.0,45.9572,46.0451,45.9485,46.0011,81571.0
2018-05-15 11:00:00,52.39,52.43,52.34,52.36,48943.0,46.0011,46.0363,45.9572,45.9748,48943.0
2018-05-15 11:30:00,52.37,52.41,52.29,52.3,65848.0,45.9836,46.0187,45.9133,45.9221,65848.0
2018-05-15 12:00:00,52.3,52.31,52.24,52.29,52903.0,45.9221,45.9309,45.8694,45.9133,52903.0
2018-05-15 12:30:00,52.29,52.4,52.28,52.35,69333.0,45.9133,46.0099,45.9046,45.966,69333.0
2018-05-15 13:00:00,52.33,52.35,52.25,52.27,83705.0,45.9485,45.966,45.8782,45.8958,83705.0
2018-05-15 13:30:00,52.27,52.3,52.19,52.21,182694.0,45.8958,45.9221,45.8255,45.8431,182694.0
2018-05-15 14:00:00,52.2,52.29,52.19,52.27,192305.0,45.8343,45.9133,45.8255,45.8958,192305.0
2018-05-15 14:30:00,52.26,52.36,52.24,52.26,189590.0,45.887,45.9748,45.8694,45.887,189590.0
2018-05-15 15:00:00,52.28,52.28,52.19,52.22,148656.0,45.9046,45.9046,45.8255,45.8519,148656.0
2018-05-15 15:30:00,52.21,52.35,52.21,52.33,333538.0,45.8431,45.966,45.8431,45.9485,333538.0
2018-05-16 09:30:00,52.35,52.49,52.35,52.47,75198.0,45.966,46.089,45.966,46.0714,75198.0
2018-05-16 10:00:00,52.46,52.47,52.36,52.38,55951.0,46.0626,46.0714,45.9748,45.9924,55951.0
2018-05-16 10:30:00,52.37,52.4,52.31,52.35,139148.0,45.9836,46.0099,45.9309,45.966,139148.0
2018-05-16 11:00:00,52.35,52.39,52.3,52.32,105349.0,45.966,46.0011,45.9221,45.9397,105349.0
2018-05-16 11:30:00,52.32,52.39,52.3,52.37,50185.0,45.9397,46.0011,45.9221,45.9836,50185.0
2018-05-16 12:00:00,52.38,52.47,52.38,52.47,44402.0,45.9924,46.0714,45.9924,46.0714,44402.0
2018-05-16 12:30:00,52.47,52.51,52.44,52.45,26307.0,46.0714,46.1065,46.0451,46.0538,26307.0
2018-05-16 13:00:00,52.46,52.49,52.43,52.46,47131.0,46.0626,46.089,46.0363,46.0626,47131.0
2018-05-16 13:30:00,52.46,52.49,52.46,52.48,48210.0,46.0626,46.089,46.0626,46.0802,48210.0
2018-05-16 14:00:00,52.48,52.51,52.46,52.48,108383.0,46.0802,46.1065,46.0626,46.0802,108383.0
2018-05-16 14:30:00,52.48,52.52,52.47,52.52,99207.0,46.0802,46.1153,46.0714,46.1153,99207.0
2018-05-16 15:00:00,52.5,52.5,52.4,52.42,100801.0,46.0977,46.0977,46.0099,46.0275,100801.0
2018-05-16 15:30:00,52.42,52.42,52.34,52.41,147911.0,46.0275,46.0275,45.9572,46.0187,147911.0
2018-05-17 09:30:00,52.41,52.41,52.25,52.3,73636.0,46.0187,46.0187,45.8782,45.9221,73636.0
2018-05-17 10:00:00,52.31,52.42,52.31,52.39,60107.0,45.9309,46.0275,45.9309,46.0011,60107.0
2018-05-17 10:30:00,52.39,52.48,52.39,52.47,28485.0,46.0011,46.0802,46.0011,46.0714,28485.0
2018-05-17 11:00:00,52.47,52.47,52.38,52.4,24834.0,46.0714,46.0714,45.9924,46.0099,24834.0
2018-05-17 11:30:00,52.41,52.41,52.36,52.38,42192.0,46.0187,46.0187,45.9748,45.9924,42192.0
2018-05-17 12:00:00,52.38,52.41,52.35,52.39,85977.0,45.9924,46.0187,45.966,46.0011,85977.0
2018-05-17 12:30:00,52.4,52.42,52.32,52.36,40673.0,46.0099,46.0275,45.9397,45.9748,40673.0
2018-05-17 13:00:00,52.35,52.37,52.32,52.34,26803.0,45.966,45.9836,45.9397,45.9572,26803.0
2018-05-17 13:30:00,52.35,52.36,52.22,52.24,79588.0,45.966,45.9748,45.8519,45.8694,79588.0
2018-05-17 14:00:00,52.23,52.28,52.2,52.28,131359.0,45.8607,45.9046,45.8343,45.9046,131359.0
2018-05-17 14:30:00,52.27,52.31,52.26,52.3,44230.0,45.8958,45.9309,45.887,45.9221,44230.0
2018-05-17 15:00:00,52.3,52.33,52.24,52.24,53630.0,45.9221,45.9485,45.8694,45.8694,53630.0
2018-05-17 15:30:00,52.25,52.31,52.22,52.3,144790.0,45.8782,45.9309,45.8519,45.9221,144790.0
2018-05-18 09:30:00,52.22,52.31,52.2,52.24,93012.0,45.8519,45.9309,45.8343,45.8694,93012.0
2018-05-18 10:00:00,52.24,52.3,52.22,52.26,45891.0,45.8694,45.9221,45.8519,45.887,45891.0
2018-05-18 10:30:00,52.25,52.27,52.18,52.26,41559.0,45.8782,45.8958,45.8168,45.887,41559.0
2018-05-18 11:00:00,52.26,52.3,52.22,52.23,147716.0,45.887,45.9221,45.8519,45.8607,147716.0
2018-05-18 11:30:00,52.23,52.32,52.21,52.3,50122.0,45.8607,45.9397,45.8431,45.9221,50122.0
2018-05-18 12:00:00,52.3,52.31,52.23,52.23,51712.0,45.9221,45.9309,45.8607,45.8607,51712.0
2018-05-18 12:30:00,52.23,52.25,52.2,52.22,96226.0,45.8607,45.8782,45.8343,45.8519,96226.0
2018-05-18 13:00:00,52.23,52.26,52.21,52.23,36712.0,45.8607,45.887,45.8431,45.8607,36712.0
2018-05-18 13:30:00,52.23,52.24,52.2,52.22,53198.0,45.8607,45.8694,45.8343,45.8519,53198.0
2018-05-18 14:00:00,52.22,52.26,52.2,52.26,43584.0,45.8519,45.887,45.8343,45.887,43584.0
2018-05-18 14:30:00,52.26,52.3,52.25,52.29,46304.0,45.887,45.9221,45.8782,45.9133,46304.0
2018-05-18 15:00:00,52.29,52.29,52.24,52.26,35448.0,45.9133,45.9133,45.8694,45.887,35448.0
2018-05-18 15:30:00,52.27,52.31,52.26,52.29,75394.0,45.8958,45.9309,45.887,45.9133,75394.0
2018-05-21 09:30:00,52.5,52.56,52.35,52.44,56697.0,46.0977,46.1504,45.966,46.0451,56697.0
2018-05-21 10:00:00,52.44,52.54,52.43,52.54,33588.0,46.0451,46.1329,46.0363,46.1329,33588.0
2018-05-21 10:30:00,52.54,52.62,52.54,52.6,81908.0,46.1329,46.2031,46.1329,46.1855,81908.0
2018-05-21 11:00:00,52.6,52.61,52.48,52.5,69035.0,46.1855,46.1943,46.0802,46.0977,69035.0
2018-05-21 11:30:00,52.5,52.52,52.46,52.51,33635.0,46.0977,46.1153,46.0626,46.1065,33635.0
2018-05-21 12:00:00,52.51,52.62,52.51,52.6,63746.0,46.1065,46.2031,46.1065,46.1855,63746.0
2018-05-21 12:30:00,52.61,52.63,52.58,52.59,31131.0,46.1943,46.2119,46.168,46.1768,31131.0
2018-05-21 13:00:00,52.6,52.65,52.6,52.62,35703.0,46.1855,46.2294,46.1855,46.2031,35703.0
2018-05-21 13:30:00,52.63,52.67,52.62,52.66,63991.0,46.2119,46.247,46.2031,46.2382,63991.0
2018-05-21 14:00:00,52.66,52.66,52.62,52.64,34493.0,46.2382,46.2382,46.2031,46.2207,34493.0
2018-05-21 14:30:00,52.63,52.66,52.59,52.65,100078.0,46.2119,46.2382,46.1768,46.2294,100078.0
2018-05-21 15:00:00,52.64,52.66,52.57,52.59,218124.0,46.2207,46.2382,46.1592,46.1768,218124.0
2018-05-21 15:30:00,52.59,52.64,52.56,52.64,267134.0,46.1768,46.2207,46.1504,46.2207,267134.0
2018-05-22 09:30:00,52.66,52.71,52.62,52.66,124758.0,46.2382,46.2821,46.2031,46.2382,124758.0
2018-05-22 10:00:00,52.66,52.69,52.55,52.57,59491.0,46.2382,46.2646,46.1416,46.1592,59491.0
2018-05-22 10:30:00,52.56,52.6,52.53,52.55,61363.0,46.1504,46.1855,46.1241,46.1416,61363.0
2018-05-22 11:00:00,52.55,52.61,52.55,52.59,39511.0,46.1416,46.1943,46.1416,46.1768,39511.0
2018-05-22 11:30:00,52.59,52.6,52.53,52.55,38164.0,46.1768,46.1855,46.1241,46.1416,38164.0
2018-05-22 12:00:00,52.55,52.56,52.5,52.52,92524.0,46.1416,46.1504,46.0977,46.1153,92524.0
2018-05-22 12:30:00,52.53,52.54,52.5,52.51,83865.0,46.1241,46.1329,46.0977,46.1065,83865.0
2018-05-22 13:00:00,52.51,52.52,52.46,52.48,37356.0,46.1065,46.1153,46.0626,46.0802,37356.0
2018-05-22 13:30:00,52.49,52.49,52.46,52.48,36736.0,46.089,46.089,46.0626,46.0802,36736.0
2018-05-22 14:00:00,52.48,52.51,52.47,52.5,92430.0,46.0802,46.1065,46.0714,46.0977,92430.0
2018-05-22 14:30:00,52.49,52.52,52.47,52.48,136882.0,46.089,46.1153,46.0714,46.0802,136882.0
2018-05-22 15:00:00,52.47,52.49,52.45,52.46,48686.0,46.0714,46.089,46.0538,46.0626,48686.0
2018-05-22 15:30:00,52.45,52.45,52.35,52.39,158479.0,46.0538,46.0538,45.966,46.0011,158479.0
2018-05-23 09:30:00,52.26,52.4,52.21,52.38,83495.0,45.887,46.0099,45.8431,45.9924,83495.0
2018-05-23 10:00:00,52.39,52.48,52.37,52.46,78825.0,46.0011,46.0802,45.9836,46.0626,78825.0
2018-05-23 10:30:00,52.46,52.47,52.42,52.44,61366.0,46.0626,46.0714,46.0275,46.0451,61366.0
2018-05-23 11:00:00,52.43,52.48,52.4,52.46,42520.0,46.0363,46.0802,46.0099,46.0626,42520.0
2018-05-23 11:30:00,52.46,52.47,52.38,52.38,42935.0,46.0626,46.0714,45.9924,45.9924,42935.0
2018-05-23 12:00:00,52.38,52.44,52.32,52.33,44907.0,45.9924,46.0451,45.9397,45.9485,44907.0
2018-05-23 12:30:00,52.34,52.44,52.33,52.44,46785.0,45.9572,46.0451,45.9485,46.0451,46785.0
2018-05-23 13:00:00,52.44,52.44,52.37,52.42,40091.0,46.0451,46.0451,45.9836,46.0275,40091.0
2018-05-23 13:30:00,52.41,52.43,52.38,52.4,38017.0,46.0187,46.0363,45.9924,46.0099,38017.0
2018-05-23 14:00:00,52.41,52.6,52.41,52.55,99289.0,46.0187,46.1855,46.0187,46.1416,99289.0
2018-05-23 14:30:00,52.55,52.59,52.5,52.58,68239.0,46.1416,46.1768,46.0977,46.168,68239.0
2018-05-23 15:00:00,52.58,52.65,52.58,52.61,122295.0,46.168,46.2294,46.168,46.1943,122295.0
2018-05-23 15:30:00,52.62,52.68,52.55,52.67,155659.0,46.2031,46.2558,46.1416,46.247,155659.0
2018-05-24 09:30:00,52.58,52.71,52.47,52.52,164823.0,46.168,46.2821,46.0714,46.1153,164823.0
2018-05-24 10:00:00,52.52,52.57,52.48,52.5,111549.0,46.1153,46.1592,46.0802,46.0977,111549.0
2018-05-24 10:30:00,52.49,52.54,52.42,52.45,113885.0,46.089,46.1329,46.0275,46.0538,113885.0
2018-05-24 11:00:00,52.44,52.58,52.43,52.55,78511.0,46.0451,46.168,46.0363,46.1416,78511.0
2018-05-24 11:30:00,52.55,52.59,52.51,52.58,93257.0,46.1416,46.1768,46.1065,46.168,93257.0
2018-05-24 12:00:00,52.58,52.61,52.55,52.61,77416.0,46.168,46.1943,46.1416,46.1943,77416.0
2018-05-24 12:30:00,52.62,52.63,52.58,52.62,175427.0,46.2031,46.2119,46.168,46.2031,175427.0
2018-05-24 13:00:00,52.62,52.69,52.61,52.66,51827.0,46.2031,46.2646,46.1943,46.2382,51827.0
2018-05-24 13:30:00,52.66,52.68,52.65,52.66,58755.0,46.2382,46.2558,46.2294,46.2382,58755.0
2018-05-24 14:00:00,52.67,52.67,52.62,52.66,101169.0,46.247,46.247,46.2031,46.2382,101169.0
2018-05-24 14:30:00,52.66,52.66,52.61,52.64,84868.0,46.2382,46.2382,46.1943,46.2207,84868.0
2018-05-24 15:00:00,52.63,52.69,52.59,52.67,80896.0,46.2119,46.2646,46.1768,46.247,80896.0
2018-05-24 15:30:00,52.67,52.69,52.61,52.66,222445.0,46.247,46.2646,46.1943,46.2382,222445.0
2018-05-25 09:30:00,52.62,52.72,52.44,52.71,220213.0,46.2031,46.2909,46.0451,46.2821,220213.0
2018-05-25 10:00:00,52.71,52.82,52.67,52.79,230499.0,46.2821,46.3787,46.247,46.3524,230499.0
2018-05-25 10:30:00,52.8,52.83,52.71,52.74,83216.0,46.3611,46.3875,46.2821,46.3085,83216.0
2018-05-25 11:00:00,52.75,52.77,52.72,52.74,49414.0,46.3172,46.3348,46.2909,46.3085,49414.0
2018-05-25 11:30:00,52.74,52.75,52.71,52.72,38692.0,46.3085,46.3172,46.2821,46.2909,38692.0
2018-05-25 12:00:00,52.71,52.71,52.62,52.66,40982.0,46.2821,46.2821,46.2031,46.2382,40982.0
2018-05-25 12:30:00,52.66,52.68,52.62,52.62,59838.0,46.2382,46.2558,46.2031,46.2031,59838.0
2018-05-25 13:00:00,52.63,52.66,52.62,52.62,58267.0,46.2119,46.2382,46.2031,46.2031,58267.0
2018-05-25 13:30:00,52.61,52.61,52.57,52.59,52273.0,46.1943,46.1943,46.1592,46.1768,52273.0
2018-05-25 14:00:00,52.59,52.66,52.58,52.66,78657.0,46.1768,46.2382,46.168,46.2382,78657.0
2018-05-25 14:30:00,52.66,52.66,52.57,52.59,56681.0,46.2382,46.2382,46.1592,46.1768,56681.0
2018-05-25 15:00:00,52.58,52.68,52.56,52.68,71838.0,46.168,46.2558,46.1504,46.2558,71838.0
2018-05-25 15:30:00,52.66,52.68,52.61,52.65,120789.0,46.2382,46.2558,46.1943,46.2294,120789.0
2018-05-29 09:30:00,52.46,52.46,52.3,52.43,227521.0,46.0626,46.0626,45.9221,46.0363,227521.0
2018-05-29 10:00:00,52.43,52.47,52.4,52.44,42030.0,46.0363,46.0714,46.0099,46.0451,42030.0
2018-05-29 10:30:00,52.45,52.45,52.38,52.38,52792.0,46.0538,46.0538,45.9924,45.9924,52792.0
2018-05-29 11:00:00,52.38,52.45,52.33,52.41,83819.0,45.9924,46.0538,45.9485,46.0187,83819.0
2018-05-29 11:30:00,52.41,52.42,52.24,52.26,49002.0,46.0187,46.0275,45.8694,45.887,49002.0
2018-05-29 12:00:00,52.26,52.26,52.08,52.14,67477.0,45.887,45.887,45.729,45.7816,67477.0
2018-05-29 12:30:00,52.16,52.28,52.16,52.28,90752.0,45.7992,45.9046,45.7992,45.9046,90752.0
2018-05-29 13:00:00,52.27,52.27,52.17,52.2,45560.0,45.8958,45.8958,45.808,45.8343,45560.0
2018-05-29 13:30:00,52.19,52.23,52.13,52.2,107492.0,45.8255,45.8607,45.7729,45.8343,107492.0
2018-05-29 14:00:00,52.18,52.2,52.08,52.2,71638.0,45.8168,45.8343,45.729,45.8343,71638.0
2018-05-29 14:30:00,52.19,52.22,52.07,52.07,94196.0,45.8255,45.8519,45.7202,45.7202,94196.0
2018-05-29 15:00:00,52.07,52.14,52.07,52.14,111377.0,45.7202,45.7816,45.7202,45.7816,111377.0
2018-05-29 15:30:00,52.15,52.34,52.12,52.3,379625.0,45.7904,45.9572,45.7641,45.9221,379625.0
2018-05-30 09:30:00,52.44,52.62,52.44,52.53,175120.0,46.0451,46.2031,46.0451,46.1241,175120.0
2018-05-30 10:00:00,52.54,52.6,52.51,52.6,76198.0,46.1329,46.1855,46.1065,46.1855,76198.0
2018-05-30 10:30:00,52.61,52.75,52.61,52.75,151183.0,46.1943,46.3172,46.1943,46.3172,151183.0
2018-05-30 11:00:00,52.76,52.78,52.73,52.74,50164.0,46.326,46.3436,46.2997,46.3085,50164.0
2018-05-30 11:30:00,52.74,52.89,52.74,52.88,78285.0,46.3085,46.4402,46.3085,46.4314,78285.0
2018-05-30 12:00:00,52.88,52.92,52.88,52.9,46274.0,46.4314,46.4665,46.4314,46.449,46274.0
2018-05-30 12:30:00,52.9,52.92,52.87,52.91,76607.0,46.449,46.4665,46.4226,46.4577,76607.0
2018-05-30 13:00:00,52.91,53.05,52.91,53.0,83784.0,46.4577,46.5807,46.4577,46.5368,83784.0
2018-05-30 13:30:00,53.0,53.03,52.98,52.98,33126.0,46.5368,46.5631,46.5192,46.5192,33126.0
2018-05-30 14:00:00,52.99,53.04,52.99,53.0,127069.0,46.528,46.5719,46.528,46.5368,127069.0
2018-05-30 14:30:00,52.99,53.05,52.99,53.03,60980.0,46.528,46.5807,46.528,46.5631,60980.0
2018-05-30 15:00:00,53.03,53.04,52.98,52.98,652463.0,46.5631,46.5719,46.5192,46.5192,652463.0
2018-05-30 15:30:00,52.98,52.98,52.92,52.96,920209.0,46.5192,46.5192,46.4665,46.5016,920209.0
2018-05-31 09:30:00,52.9,52.93,52.73,52.76,140529.0,46.449,46.4753,46.2997,46.326,140529.0
2018-05-31 10:00:00,52.75,52.8,52.72,52.74,81224.0,46.3172,46.3611,46.2909,46.3085,81224.0
2018-05-31 10:30:00,52.75,52.75,52.64,52.68,72364.0,46.3172,46.3172,46.2207,46.2558,72364.0
2018-05-31 11:00:00,52.67,52.75,52.65,52.75,62828.0,46.247,46.3172,46.2294,46.3172,62828.0
2018-05-31 11:30:00,52.74,52.82,52.7,52.77,106270.0,46.3085,46.3787,46.2733,46.3348,106270.0
2018-05-31 12:00:00,52.76,52.76,52.66,52.66,27215.0,46.326,46.326,46.2382,46.2382,27215.0
2018-05-31 12:30:00,52.66,52.7,52.64,52.68,45639.0,46.2382,46.2733,46.2207,46.2558,45639.0
2018-05-31 13:00:00,52.68,52.69,52.6,52.61,48749.0,46.2558,46.2646,46.1855,46.1943,48749.0
2018-05-31 13:30:00,52.62,52.62,52.5,52.52,95204.0,46.2031,46.2031,46.0977,46.1153,95204.0
2018-05-31 14:00:00,52.5,52.57,52.46,52.53,142387.0,46.0977,46.1592,46.0626,46.1241,142387.0
2018-05-31 14:30:00,52.53,52.57,52.49,52.55,46142.0,46.1241,46.1592,46.089,46.1416,46142.0
2018-05-31 15:00:00,52.57,52.62,52.53,52.6,135980.0,46.1592,46.2031,46.1241,46.1855,135980.0
2018-05-31 15:30:00,52.61,52.63,52.53,52.56,165689.0,46.1943,46.2119,46.1241,46.1504,165689.0
2018-06-01 09:30:00,52.76,52.8,52.76,52.77,67460.0,46.326,46.3611,46.326,46.3348,67460.0
2018-06-01 10:00:00,52.78,52.89,52.73,52.81,142478.0,46.3436,46.4402,46.2997,46.3699,142478.0
2018-06-01 10:30:00,52.81,52.83,52.74,52.81,113128.0,46.3699,46.3875,46.3085,46.3699,113128.0
2018-06-01 11:00:00,52.82,52.82,52.75,52.75,49512.0,46.3787,46.3787,46.3172,46.3172,49512.0
2018-06-01 11:30:00,52.74,52.79,52.73,52.76,90410.0,46.3085,46.3524,46.2997,46.326,90410.0
2018-06-01 12:00:00,52.78,52.81,52.76,52.79,43146.0,46.3436,46.3699,46.326,46.3524,43146.0
2018-06-01 12:30:00,52.78,52.84,52.78,52.82,27626.0,46.3436,46.3963,46.3436,46.3787,27626.0
2018-06-01 13:00:00,52.83,52.88,52.82,52.87,30104.0,46.3875,46.4314,46.3787,46.4226,30104.0
2018-06-01 13:30:00,52.86,52.87,52.81,52.82,64428.0,46.4138,46.4226,46.3699,46.3787,64428.0
2018-06-01 14:00:00,52.82,52.86,52.79,52.85,57932.0,46.3787,46.4138,46.3524,46.4051,57932.0
2018-06-01 14:30:00,52.86,52.87,52.81,52.85,48828.0,46.4138,46.4226,46.3699,46.4051,48828.0
2018-06-01 15:00:00,52.84,52.84,52.76,52.78,135072.0,46.3963,46.3963,46.326,46.3436,135072.0
2018-06-01 15:30:00,52.78,52.83,52.78,52.82,156403.0,46.3436,46.3875,46.3436,46.3787,156403.0
2018-06-04 09:30:00,52.97,53.07,52.94,53.06,117891.0,46.5104,46.5982,46.4841,46.5894,117891.0
2018-06-04 10:00:00,53.06,53.07,52.98,52.98,58399.0,46.5894,46.5982,46.5192,46.5192,58399.0
2018-06-04 10:30:00,52.97,53.02,52.94,53.01,106756.0,46.5104,46.5543,46.4841,46.5455,106756.0
2018-06-04 11:00:00,53.01,53.03,52.95,52.98,90214.0,46.5455,46.5631,46.4929,46.5192,90214.0
2018-06-04 11:30:00,52.99,53.01,52.96,53.01,63381.0,46.528,46.5455,46.5016,46.5455,63381.0
2018-06-04 12:00:00,53.01,53.05,52.99,53.04,321304.0,46.5455,46.5807,46.528,46.5719,321304.0
2018-06-04 12:30:00,53.04,53.06,53.02,53.06,23156.0,46.5719,46.5894,46.5543,46.5894,23156.0
2018-06-04 13:00:00,53.06,53.09,53.05,53.07,20202.0,46.5894,46.6158,46.5807,46.5982,20202.0
2018-06-04 13:30:00,53.08,53.08,53.02,53.05,68935.0,46.607,46.607,46.5543,46.5807,68935.0
2018-06-04 14:00:00,53.05,53.1,53.05,53.09,44733.0,46.5807,46.6246,46.5807,46.6158,44733.0
2018-06-04 14:30:00,53.08,53.11,53.07,53.11,104450.0,46.607,46.6333,46.5982,46.6333,104450.0
2018-06-04 15:00:00,53.11,53.13,53.09,53.1,77465.0,46.6333,46.6509,46.6158,46.6246,77465.0
2018-06-04 15:30:00,53.1,53.11,53.06,53.08,288420.0,46.6246,46.6333,46.5894,46.607,288420.0
2018-06-05 09:30:00,53.16,53.16,53.06,53.14,164771.0,46.6772,46.6772,46.5894,46.6597,164771.0
2018-06-05 10:00:00,53.13,53.18,53.12,53.15,127389.0,46.6509,46.6948,46.6421,46.6685,127389.0
2018-06-05 10:30:00,53.16,53.18,53.08,53.1,62668.0,46.6772,46.6948,46.607,46.6246,62668.0
2018-06-05 11:00:00,53.1,53.1,53.01,53.02,75552.0,46.6246,46.6246,46.5455,46.5543,75552.0
2018-06-05 11:30:00,53.01,53.01,52.94,52.98,36770.0,46.5455,46.5455,46.4841,46.5192,36770.0
2018-06-05 12:00:00,52.97,53.01,52.94,53.01,37527.0,46.5104,46.5455,46.4841,46.5455,37527.0
2018-06-05 12:30:00,53.01,53.02,52.96,52.97,38978.0,46.5455,46.5543,46.5016,46.5104,38978.0
2018-06-05 13:00:00,52.97,53.01,52.96,53.0,80640.0,46.5104,46.5455,46.5016,46.5368,80640.0
2018-06-05 13:30:00,53.01,53.02,52.98,53.0,57020.0,46.5455,46.5543,46.5192,46.5368,57020.0
2018-06-05 14:00:00,53.0,53.05,52.97,53.05,60848.0,46.5368,46.5807,46.5104,46.5807,60848.0
2018-06-05 14:30:00,53.05,53.07,53.04,53.07,104822.0,46.5807,46.5982,46.5719,46.5982,104822.0
2018-06-05 15:00:00,53.07,53.08,53.02,53.05,53957.0,46.5982,46.607,46.5543,46.5807,53957.0
2018-06-05 15:30:00,53.04,53.08,53.03,53.05,181300.0,46.5719,46.607,46.5631,46.5807,181300.0
2018-06-06 09:30:00,53.07,53.17,53.07,53.08,179613.0,46.5982,46.686,46.5982,46.607,179613.0
2018-06-06 10:00:00,53.09,53.09,53.0,53.05,60744.0,46.6158,46.6158,46.5368,46.5807,60744.0
2018-06-06 10:30:00,53.04,53.09,53.02,53.08,61881.0,46.5719,46.6158,46.5543,46.607,61881.0
2018-06-06 11:00:00,53.09,53.11,53.04,53.11,40628.0,46.6158,46.6333,46.5719,46.6333,40628.0
2018-06-06 11:30:00,53.11,53.16,53.1,53.15,426433.0,46.6333,46.6772,46.6246,46.6685,426433.0
2018-06-06 12:00:00,53.15,53.18,53.13,53.17,61703.0,46.6685,46.6948,46.6509,46.686,61703.0
2018-06-06 12:30:00,53.17,53.2,53.14,53.16,46372.0,46.686,46.7124,46.6597,46.6772,46372.0
2018-06-06 13:00:00,53.16,53.19,53.15,53.17,57353.0,46.6772,46.7036,46.6685,46.686,57353.0
2018-06-06 13:30:00,53.18,53.18,53.12,53.13,58701.0,46.6948,46.6948,46.6421,46.6509,58701.0
2018-06-06 14:00:00,53.14,53.19,53.13,53.18,121669.0,46.6597,46.7036,46.6509,46.6948,121669.0
2018-06-06 14:30:00,53.18,53.26,53.16,53.25,130898.0,46.6948,46.7651,46.6772,46.7563,130898.0
2018-06-06 15:00:00,53.24,53.28,53.24,53.28,191485.0,46.7475,46.7826,46.7475,46.7826,191485.0
2018-06-06 15:30:00,53.27,53.34,53.24,53.33,270776.0,46.7738,46.8353,46.7475,46.8265,270776.0
2018-06-07 09:30:00,53.43,53.47,53.34,53.42,57078.0,46.9143,46.9494,46.8353,46.9055,57078.0
2018-06-07 10:00:00,53.42,53.46,53.35,53.36,56626.0,46.9055,46.9407,46.8441,46.8529,56626.0
2018-06-07 10:30:00,53.35,53.43,53.34,53.41,110907.0,46.8441,46.9143,46.8353,46.8968,110907.0
2018-06-07 11:00:00,53.4,53.43,53.36,53.39,69988.0,46.888,46.9143,46.8529,46.8792,69988.0
2018-06-07 11:30:00,53.39,53.4,53.29,53.33,73023.0,46.8792,46.888,46.7914,46.8265,73023.0
2018-06-07 12:00:00,53.34,53.42,53.33,53.42,31251.0,46.8353,46.9055,46.8265,46.9055,31251.0
2018-06-07 12:30:00,53.41,53.42,53.35,53.39,31274.0,46.8968,46.9055,46.8441,46.8792,31274.0
2018-06-07 13:00:00,53.39,53.42,53.32,53.33,22190.0,46.8792,46.9055,46.8177,46.8265,22190.0
2018-06-07 13:30:00,53.33,53.38,53.27,53.29,98840.0,46.8265,46.8704,46.7738,46.7914,98840.0
2018-06-07 14:00:00,53.29,53.36,53.27,53.34,75595.0,46.7914,46.8529,46.7738,46.8353,75595.0
2018-06-07 14:30:00,53.36,53.39,53.35,53.36,100160.0,46.8529,46.8792,46.8441,46.8529,100160.0
2018-06-07 15:00:00,53.36,53.41,53.29,53.38,54051.0,46.8529,46.8968,46.7914,46.8704,54051.0
2018-06-07 15:30:00,53.38,53.41,53.33,53.39,222333.0,46.8704,46.8968,46.8265,46.8792,222333.0
2018-06-08 09:30:00,53.31,53.52,53.31,53.52,197616.0,46.809,46.9933,46.809,46.9933,197616.0
2018-06-08 10:00:00,53.52,53.52,53.46,53.47,62091.0,46.9933,46.9933,46.9407,46.9494,62091.0
2018-06-08 10:30:00,53.46,53.51,53.43,53.5,97235.0,46.9407,46.9846,46.9143,46.9758,97235.0
2018-06-08 11:00:00,53.5,53.5,53.44,53.47,74903.0,46.9758,46.9758,46.9231,46.9494,74903.0
2018-06-08 11:30:00,53.47,53.48,53.43,53.48,50407.0,46.9494,46.9582,46.9143,46.9582,50407.0
2018-06-08 12:00:00,53.48,53.6,53.47,53.6,232425.0,46.9582,47.0636,46.9494,47.0636,232425.0
2018-06-08 12:30:00,53.61,53.63,53.59,53.61,30969.0,47.0724,47.0899,47.0548,47.0724,30969.0
2018-06-08 13:00:00,53.61,53.61,53.56,53.59,38689.0,47.0724,47.0724,47.0285,47.0548,38689.0
2018-06-08 13:30:00,53.58,53.61,53.54,53.57,211704.0,47.046,47.0724,47.0109,47.0372,211704.0
2018-06-08 14:00:00,53.57,53.61,53.56,53.6,68515.0,47.0372,47.0724,47.0285,47.0636,68515.0
2018-06-08 14:30:00,53.59,53.62,53.58,53.58,55828.0,47.0548,47.0812,47.046,47.046,55828.0
2018-06-08 15:00:00,53.59,53.6,53.55,53.6,232813.0,47.0548,47.0636,47.0197,47.0636,232813.0
2018-06-08 15:30:00,53.6,53.68,53.6,53.66,207431.0,47.0636,47.1338,47.0636,47.1163,207431.0
2018-06-11 09:30:00,53.7,53.75,53.59,53.63,56638.0,47.1514,47.1953,47.0548,47.0899,56638.0
2018-06-11 10:00:00,53.63,53.66,53.61,53.65,70014.0,47.0899,47.1163,47.0724,47.1075,70014.0
2018-06-11 10:30:00,53.65,53.69,53.65,53.66,94968.0,47.1075,47.1426,47.1075,47.1163,94968.0
2018-06-11 11:00:00,53.67,53.69,53.63,53.68,49956.0,47.1251,47.1426,47.0899,47.1338,49956.0
2018-06-11 11:30:00,53.68,53.76,53.67,53.76,76699.0,47.1338,47.2041,47.1251,47.2041,76699.0
2018-06-11 12:00:00,53.76,53.77,53.73,53.74,1502855.0,47.2041,47.2129,47.1777,47.1865,1502855.0
2018-06-11 12:30:00,53.75,53.76,53.74,53.74,47321.0,47.1953,47.2041,47.1865,47.1865,47321.0
2018-06-11 13:00:00,53.75,53.76,53.72,53.73,53077.0,47.1953,47.2041,47.169,47.1777,53077.0
2018-06-11 13:30:00,53.74,53.74,53.7,53.72,33621.0,47.1865,47.1865,47.1514,47.169,33621.0
2018-06-11 14:00:00,53.71,53.72,53.68,53.7,61512.0,47.1602,47.169,47.1338,47.1514,61512.0
2018-06-11 14:30:00,53.69,53.71,53.68,53.7,45576.0,47.1426,47.1602,47.1338,47.1514,45576.0
2018-06-11 15:00:00,53.7,53.73,53.68,53.73,44184.0,47.1514,47.1777,47.1338,47.1777,44184.0
2018-06-11 15:30:00,53.73,53.73,53.6,53.61,90881.0,47.1777,47.1777,47.0636,47.0724,90881.0
2018-06-12 09:30:00,53.62,53.78,53.55,53.57,171689.0,47.0812,47.2216,47.0197,47.0372,171689.0
2018-06-12 10:00:00,53.56,53.63,53.56,53.63,124173.0,47.0285,47.0899,47.0285,47.0899,124173.0
2018-06-12 10:30:00,53.63,53.66,53.61,53.63,255693.0,47.0899,47.1163,47.0724,47.0899,255693.0
2018-06-12 11:00:00,53.63,53.64,53.59,53.64,187921.0,47.0899,47.0987,47.0548,47.0987,187921.0
2018-06-12 11:30:00,53.64,53.69,53.62,53.69,238370.0,47.0987,47.1426,47.0812,47.1426,238370.0
2018-06-12 12:00:00,53.69,53.71,53.67,53.71,218761.0,47.1426,47.1602,47.1251,47.1602,218761.0
2018-06-12 12:30:00,53.7,53.73,53.69,53.72,214953.0,47.1514,47.1777,47.1426,47.169,214953.0
2018-06-12 13:00:00,53.72,53.73,53.66,53.69,130594.0,47.169,47.1777,47.1163,47.1426,130594.0
2018-06-12 13:30:00,53.69,53.75,53.68,53.74,58427.0,47.1426,47.1953,47.1338,47.1865,58427.0
2018-06-12 14:00:00,53.74,53.75,53.66,53.66,98245.0,47.1865,47.1953,47.1163,47.1163,98245.0
2018-06-12 14:30:00,53.66,53.69,53.65,53.66,66673.0,47.1163,47.1426,47.1075,47.1163,66673.0
2018-06-12 15:00:00,53.66,53.71,53.65,53.71,51687.0,47.1163,47.1602,47.1075,47.1602,51687.0
2018-06-12 15:30:00,53.7,53.75,53.67,53.73,177271.0,47.1514,47.1953,47.1251,47.1777,177271.0
2018-06-13 09:30:00,53.86,53.86,53.66,53.83,121076.0,47.2919,47.2919,47.1163,47.2655,121076.0
2018-06-13 10:00:00,53.82,53.85,53.8,53.82,41063.0,47.2568,47.2831,47.2392,47.2568,41063.0
2018-06-13 10:30:00,53.81,53.81,53.76,53.8,61803.0,47.248,47.248,47.2041,47.2392,61803.0
2018-06-13 11:00:00,53.8,53.83,53.79,53.8,55704.0,47.2392,47.2655,47.2304,47.2392,55704.0
2018-06-13 11:30:00,53.81,53.81,53.76,53.77,43684.0,47.248,47.248,47.2041,47.2129,43684.0
2018-06-13 12:00:00,53.77,53.78,53.72,53.73,33439.0,47.2129,47.2216,47.169,47.1777,33439.0
2018-06-13 12:30:00,53.73,53.76,53.72,53.73,30232.0,47.1777,47.2041,47.169,47.1777,30232.0
2018-06-13 13:00:00,53.73,53.75,53.72,53.72,41564.0,47.1777,47.1953,47.169,47.169,41564.0
2018-06-13 13:30:00,53.72,53.72,53.69,53.71,104969.0,47.169,47.169,47.1426,47.1602,104969.0
2018-06-13 14:00:00,53.7,53.7,53.53,53.55,202758.0,47.1514,47.1514,47.0021,47.0197,202758.0
2018-06-13 14:30:00,53.54,53.6,53.48,53.6,174384.0,47.0109,47.0636,46.9582,47.0636,174384.0
2018-06-13 15:00:00,53.61,53.68,53.57,53.59,89848.0,47.0724,47.1338,47.0372,47.0548,89848.0
2018-06-13 15:30:00,53.58,53.6,53.48,53.5,206844.0,47.046,47.0636,46.9582,46.9758,206844.0
2018-06-14 09:30:00,53.66,53.73,53.56,53.67,125860.0,47.1163,47.1777,47.0285,47.1251,125860.0
2018-06-14 10:00:00,53.66,53.76,53.66,53.7,114697.0,47.1163,47.2041,47.1163,47.1514,114697.0
2018-06-14 10:30:00,53.69,53.7,53.61,53.64,85873.0,47.1426,47.1514,47.0724,47.0987,85873.0
2018-06-14 11:00:00,53.62,53.68,53.58,53.68,58118.0,47.0812,47.1338,47.046,47.1338,58118.0
2018-06-14 11:30:00,53.68,53.72,53.67,53.72,29288.0,47.1338,47.169,47.1251,47.169,29288.0
2018-06-14 12:00:00,53.71,53.75,53.71,53.72,19044.0,47.1602,47.1953,47.1602,47.169,19044.0
2018-06-14 12:30:00,53.73,53.74,53.68,53.68,41779.0,47.1777,47.1865,47.1338,47.1338,41779.0
2018-06-14 13:00:00,53.69,53.72,53.68,53.71,44003.0,47.1426,47.169,47.1338,47.1602,44003.0
2018-06-14 13:30:00,53.71,53.72,53.65,53.65,80930.0,47.1602,47.169,47.1075,47.1075,80930.0
2018-06-14 14:00:00,53.66,53.69,53.63,53.64,108515.0,47.1163,47.1426,47.0899,47.0987,108515.0
2018-06-14 14:30:00,53.65,53.69,53.63,53.65,105405.0,47.1075,47.1426,47.0899,47.1075,105405.0
2018-06-14 15:00:00,53.65,53.69,53.63,53.69,58088.0,47.1075,47.1426,47.0899,47.1426,58088.0
2018-06-14 15:30:00,53.7,53.73,53.68,53.7,205045.0,47.1514,47.1777,47.1338,47.1514,205045.0
2018-06-15 09:30:00,53.58,53.63,53.54,53.63,213151.0,47.046,47.0899,47.0109,47.0899,213151.0
2018-06-15 10:00:00,53.64,53.69,53.62,53.65,62854.0,47.0987,47.1426,47.0812,47.1075,62854.0
2018-06-15 10:30:00,53.64,53.65,53.52,53.63,149552.0,47.0987,47.1075,46.9933,47.0899,149552.0
2018-06-15 11:00:00,53.64,53.7,53.64,53.65,121809.0,47.0987,47.1514,47.0987,47.1075,121809.0
2018-06-15 11:30:00,53.64,53.7,53.61,53.7,105609.0,47.0987,47.1514,47.0724,47.1514,105609.0
2018-06-15 12:00:00,53.7,53.71,53.62,53.65,138481.0,47.1514,47.1602,47.0812,47.1075,138481.0
2018-06-15 12:30:00,53.65,53.7,53.64,53.69,32024.0,47.1075,47.1514,47.0987,47.1426,32024.0
2018-06-15 13:00:00,53.7,53.7,53.67,53.69,22525.0,47.1514,47.1514,47.1251,47.1426,22525.0
2018-06-15 13:30:00,53.69,53.69,53.64,53.66,70807.0,47.1426,47.1426,47.0987,47.1163,70807.0
2018-06-15 14:00:00,53.66,53.79,53.64,53.79,68965.0,47.1163,47.2304,47.0987,47.2304,68965.0
2018-06-15 14:30:00,53.79,53.82,53.77,53.79,66177.0,47.2304,47.2568,47.2129,47.2304,66177.0
2018-06-15 15:00:00,53.78,53.78,53.72,53.78,140686.0,47.2216,47.2216,47.169,47.2216,140686.0
2018-06-15 15:30:00,53.78,53.88,53.77,53.87,203035.0,47.2216,47.3094,47.2129,47.3007,203035.0
2018-06-18 09:30:00,53.66,53.66,53.48,53.51,151058.0,47.1163,47.1163,46.9582,46.9846,151058.0
2018-06-18 10:00:00,53.51,53.53,53.46,53.52,39827.0,46.9846,47.0021,46.9407,46.9933,39827.0
2018-06-18 10:30:00,53.52,53.62,53.51,53.59,36988.0,46.9933,47.0812,46.9846,47.0548,36988.0
2018-06-18 11:00:00,53.59,53.63,53.57,53.59,44350.0,47.0548,47.0899,47.0372,47.0548,44350.0
2018-06-18 11:30:00,53.59,53.6,53.55,53.56,89065.0,47.0548,47.0636,47.0197,47.0285,89065.0
2018-06-18 12:00:00,53.56,53.58,53.5,53.5,16218.0,47.0285,47.046,46.9758,46.9758,16218.0
2018-06-18 12:30:00,53.51,53.57,53.51,53.57,34764.0,46.9846,47.0372,46.9846,47.0372,34764.0
2018-06-18 13:00:00,53.57,53.6,53.57,53.59,16274.0,47.0372,47.0636,47.0372,47.0548,16274.0
2018-06-18 13:30:00,53.59,53.6,53.57,53.58,30881.0,47.0548,47.0636,47.0372,47.046,30881.0
2018-06-18 14:00:00,53.58,53.64,53.56,53.62,56878.0,47.046,47.0987,47.0285,47.0812,56878.0
2018-06-18 14:30:00,53.63,53.66,53.58,53.59,48489.0,47.0899,47.1163,47.046,47.0548,48489.0
2018-06-18 15:00:00,53.58,53.63,53.57,53.61,141755.0,47.046,47.0899,47.0372,47.0724,141755.0
2018-06-18 15:30:00,53.61,53.68,53.6,53.67,204495.0,47.0724,47.1338,47.0636,47.1251,204495.0
2018-06-19 09:30:00,53.38,53.53,53.3,53.45,127982.0,46.8704,47.0021,46.8002,46.9319,127982.0
2018-06-19 10:00:00,53.45,53.47,53.39,53.45,164920.0,46.9319,46.9494,46.8792,46.9319,164920.0
2018-06-19 10:30:00,53.44,53.56,53.43,53.54,130813.0,46.9231,47.0285,46.9143,47.0109,130813.0
2018-06-19 11:00:00,53.54,53.58,53.52,53.57,67422.0,47.0109,47.046,46.9933,47.0372,67422.0
2018-06-19 11:30:00,53.57,53.62,53.53,53.59,98129.0,47.0372,47.0812,47.0021,47.0548,98129.0
2018-06-19 12:00:00,53.59,53.59,53.51,53.52,99536.0,47.0548,47.0548,46.9846,46.9933,99536.0
2018-06-19 12:30:00,53.52,53.52,53.47,53.52,24245.0,46.9933,46.9933,46.9494,46.9933,24245.0
2018-06-19 13:00:00,53.53,53.54,53.47,53.49,25129.0,47.0021,47.0109,46.9494,46.967,25129.0
2018-06-19 13:30:00,53.48,53.55,53.45,53.54,38553.0,46.9582,47.0197,46.9319,47.0109,38553.0
2018-06-19 14:00:00,53.54,53.61,53.54,53.57,81908.0,47.0109,47.0724,47.0109,47.0372,81908.0
2018-06-19 14:30:00,53.58,53.63,53.54,53.61,65401.0,47.046,47.0899,47.0109,47.0724,65401.0
2018-06-19 15:00:00,53.61,53.62,53.53,53.54,87284.0,47.0724,47.0812,47.0021,47.0109,87284.0
2018-06-19 15:30:00,53.53,53.61,53.51,53.6,968356.0,47.0021,47.0724,46.9846,47.0636,968356.0
2018-06-20 09:30:00,53.7,53.7,53.56,53.61,111640.0,47.1514,47.1514,47.0285,47.0724,111640.0
2018-06-20 10:00:00,53.6,53.63,53.55,53.56,179301.0,47.0636,47.0899,47.0197,47.0285,179301.0
2018-06-20 10:30:00,53.57,53.61,53.55,53.6,30612.0,47.0372,47.0724,47.0197,47.0636,30612.0
2018-06-20 11:00:00,53.58,53.63,53.56,53.6,77057.0,47.046,47.0899,47.0285,47.0636,77057.0
2018-06-20 11:30:00,53.61,53.63,53.58,53.63,71196.0,47.0724,47.0899,47.046,47.0899,71196.0
2018-06-20 12:00:00,53.63,53.66,53.62,53.64,56622.0,47.0899,47.1163,47.0812,47.0987,56622.0
2018-06-20 12:30:00,53.64,53.69,53.62,53.66,37225.0,47.0987,47.1426,47.0812,47.1163,37225.0
2018-06-20 13:00:00,53.67,53.68,53.62,53.63,40980.0,47.1251,47.1338,47.0812,47.0899,40980.0
2018-06-20 13:30:00,53.63,53.65,53.61,53.65,49743.0,47.0899,47.1075,47.0724,47.1075,49743.0
2018-06-20 14:00:00,53.64,53.65,53.61,53.62,43065.0,47.0987,47.1075,47.0724,47.0812,43065.0
2018-06-20 14:30:00,53.62,53.62,53.54,53.55,45742.0,47.0812,47.0812,47.0109,47.0197,45742.0
2018-06-20 15:00:00,53.55,53.59,53.54,53.59,39410.0,47.0197,47.0548,47.0109,47.0548,39410.0
2018-06-20 15:30:00,53.58,53.6,53.53,53.55,182561.0,47.046,47.0636,47.0021,47.0197,182561.0
2018-06-21 09:30:00,53.59,53.59,53.5,53.53,114485.0,47.0548,47.0548,46.9758,47.0021,114485.0
2018-06-21 10:00:00,53.54,53.54,53.39,53.41,125252.0,47.0109,47.0109,46.8792,46.8968,125252.0
2018-06-21 10:30:00,53.42,53.49,53.39,53.45,77052.0,46.9055,46.967,46.8792,46.9319,77052.0
2018-06-21 11:00:00,53.44,53.51,53.43,53.47,55409.0,46.9231,46.9846,46.9143,46.9494,55409.0
2018-06-21 11:30:00,53.48,53.51,53.44,53.44,139214.0,46.9582,46.9846,46.9231,46.9231,139214.0
2018-06-21 12:00:00,53.43,53.44,53.37,53.38,37052.0,46.9143,46.9231,46.8616,46.8704,37052.0
2018-06-21 12:30:00,53.38,53.38,53.33,53.33,26107.0,46.8704,46.8704,46.8265,46.8265,26107.0
2018-06-21 13:00:00,53.33,53.41,53.32,53.4,33762.0,46.8265,46.8968,46.8177,46.888,33762.0
2018-06-21 13:30:00,53.41,53.45,53.38,53.45,47507.0,46.8968,46.9319,46.8704,46.9319,47507.0
2018-06-21 14:00:00,53.45,53.49,53.43,53.45,56009.0,46.9319,46.967,46.9143,46.9319,56009.0
2018-06-21 14:30:00,53.46,53.47,53.39,53.41,47349.0,46.9407,46.9494,46.8792,46.8968,47349.0
2018-06-21 15:00:00,53.4,53.42,53.31,53.39,89915.0,46.888,46.9055,46.809,46.8792,89915.0
2018-06-21 15:30:00,53.39,53.42,53.3,53.41,209202.0,46.8792,46.9055,46.8002,46.8968,209202.0
2018-06-22 09:30:00,53.56,53.6,53.52,53.54,143746.0,47.0285,47.0636,46.9933,47.0109,143746.0
2018-06-22 10:00:00,53.54,53.63,53.53,53.56,50357.0,47.0109,47.0899,47.0021,47.0285,50357.0
2018-06-22 10:30:00,53.56,53.65,53.55,53.63,91842.0,47.0285,47.1075,47.0197,47.0899,91842.0
2018-06-22 11:00:00,53.63,53.65,53.6,53.63,267503.0,47.0899,47.1075,47.0636,47.0899,267503.0
2018-06-22 11:30:00,53.64,53.68,53.62,53.64,39965.0,47.0987,47.1338,47.0812,47.0987,39965.0
2018-06-22 12:00:00,53.64,53.66,53.61,53.63,15417.0,47.0987,47.1163,47.0724,47.0899,15417.0
2018-06-22 12:30:00,53.64,53.67,53.63,53.66,38737.0,47.0987,47.1251,47.0899,47.1163,38737.0
2018-06-22 13:00:00,53.67,53.68,53.65,53.66,40981.0,47.1251,47.1338,47.1075,47.1163,40981.0
2018-06-22 13:30:00,53.66,53.71,53.65,53.7,29460.0,47.1163,47.1602,47.1075,47.1514,29460.0
2018-06-22 14:00:00,53.7,53.73,53.66,53.67,126761.0,47.1514,47.1777,47.1163,47.1251,126761.0
2018-06-22 14:30:00,53.68,53.74,53.66,53.72,473699.0,47.1338,47.1865,47.1163,47.169,473699.0
2018-06-22 15:00:00,53.71,53.76,53.69,53.74,158520.0,47.1602,47.2041,47.1426,47.1865,158520.0
2018-06-22 15:30:00,53.75,53.75,53.61,53.63,174559.0,47.1953,47.1953,47.0724,47.0899,174559.0
2018-06-25 09:30:00,53.52,53.62,53.44,53.45,217971.0,46.9933,47.0812,46.9231,46.9319,217971.0
2018-06-25 10:00:00,53.46,53.48,53.3,53.39,129371.0,46.9407,46.9582,46.8002,46.8792,129371.0
2018-06-25 10:30:00,53.37,53.5,53.35,53.42,67651.0,46.8616,46.9758,46.8441,46.9055,67651.0
2018-06-25 11:00:00,53.43,53.44,53.29,53.3,50411.0,46.9143,46.9231,46.7914,46.8002,50411.0
2018-06-25 11:30:00,53.29,53.35,53.22,53.31,153670.0,46.7914,46.8441,46.7299,46.809,153670.0
2018-06-25 12:00:00,53.3,53.3,53.16,53.28,120301.0,46.8002,46.8002,46.6772,46.7826,120301.0
2018-06-25 12:30:00,53.29,53.38,53.25,53.38,169464.0,46.7914,46.8704,46.7563,46.8704,169464.0
2018-06-25 13:00:00,53.37,53.37,53.26,53.3,90461.0,46.8616,46.8616,46.7651,46.8002,90461.0
2018-06-25 13:30:00,53.29,53.42,53.29,53.37,40055.0,46.7914,46.9055,46.7914,46.8616,40055.0
2018-06-25 14:00:00,53.38,53.38,53.3,53.33,37587.0,46.8704,46.8704,46.8002,46.8265,37587.0
2018-06-25 14:30:00,53.33,53.33,53.15,53.21,64437.0,46.8265,46.8265,46.6685,46.7212,64437.0
2018-06-25 15:00:00,53.21,53.27,53.15,53.24,228467.0,46.7212,46.7738,46.6685,46.7475,228467.0
2018-06-25 15:30:00,53.24,53.48,53.22,53.38,367681.0,46.7475,46.9582,46.7299,46.8704,367681.0
2018-06-26 09:30:00,53.18,53.18,53.03,53.12,310736.0,46.9505,46.9505,46.8181,46.8975,310736.0
2018-06-26 10:00:00,53.12,53.19,53.11,53.13,178459.0,46.8975,46.9593,46.8887,46.9064,178459.0
2018-06-26 10:30:00,53.13,53.15,53.08,53.15,107107.0,46.9064,46.924,46.8622,46.924,107107.0
2018-06-26 11:00:00,53.13,53.18,53.12,53.14,73365.0,46.9064,46.9505,46.8975,46.9152,73365.0
2018-06-26 11:30:00,53.14,53.18,53.12,53.17,184538.0,46.9152,46.9505,46.8975,46.9417,184538.0
2018-06-26 12:00:00,53.18,53.22,53.15,53.18,74666.0,46.9505,46.9858,46.924,46.9505,74666.0
2018-06-26 12:30:00,53.17,53.21,53.15,53.19,127665.0,46.9417,46.977,46.924,46.9593,127665.0
2018-06-26 13:00:00,53.19,53.25,53.18,53.25,88447.0,46.9593,47.0123,46.9505,47.0123,88447.0
2018-06-26 13:30:00,53.25,53.25,53.2,53.23,89995.0,47.0123,47.0123,46.9682,46.9947,89995.0
2018-06-26 14:00:00,53.23,53.23,53.18,53.18,168811.0,46.9947,46.9947,46.9505,46.9505,168811.0
2018-06-26 14:30:00,53.19,53.23,53.18,53.2,85027.0,46.9593,46.9947,46.9505,46.9682,85027.0
2018-06-26 15:00:00,53.19,53.2,53.13,53.13,327581.0,46.9593,46.9682,46.9064,46.9064,327581.0
2018-06-26 15:30:00,53.14,53.19,53.04,53.06,318074.0,46.9152,46.9593,46.8269,46.8446,318074.0
2018-06-27 09:30:00,53.2,53.2,53.03,53.19,272093.0,46.9682,46.9682,46.8181,46.9593,272093.0
2018-06-27 10:00:00,53.2,53.28,53.15,53.25,323610.0,46.9682,47.0388,46.924,47.0123,323610.0
2018-06-27 10:30:00,53.25,53.27,53.2,53.22,118998.0,47.0123,47.03,46.9682,46.9858,118998.0
2018-06-27 11:00:00,53.21,53.26,53.08,53.09,134081.0,46.977,47.0211,46.8622,46.8711,134081.0
2018-06-27 11:30:00,53.05,53.2,53.05,53.19,89486.0,46.8357,46.9682,46.8357,46.9593,89486.0
2018-06-27 12:00:00,53.19,53.25,53.18,53.19,101317.0,46.9593,47.0123,46.9505,46.9593,101317.0
2018-06-27 12:30:00,53.17,53.18,53.05,53.06,122067.0,46.9417,46.9505,46.8357,46.8446,122067.0
2018-06-27 13:00:00,53.04,53.08,52.9,52.93,61092.0,46.8269,46.8622,46.7033,46.7298,61092.0
2018-06-27 13:30:00,52.92,52.96,52.85,52.9,126892.0,46.721,46.7563,46.6592,46.7033,126892.0
2018-06-27 14:00:00,52.89,52.93,52.82,52.84,76141.0,46.6945,46.7298,46.6327,46.6503,76141.0
2018-06-27 14:30:00,52.84,52.91,52.76,52.78,176226.0,46.6503,46.7121,46.5797,46.5974,176226.0
2018-06-27 15:00:00,52.79,52.84,52.68,52.83,109579.0,46.6062,46.6503,46.5091,46.6415,109579.0
2018-06-27 15:30:00,52.82,52.86,52.66,52.67,424977.0,46.6327,46.668,46.4914,46.5003,424977.0
2018-06-28 09:30:00,52.61,52.89,52.61,52.86,165244.0,46.4473,46.6945,46.4473,46.668,165244.0
2018-06-28 10:00:00,52.86,52.89,52.77,52.82,152218.0,46.668,46.6945,46.5885,46.6327,152218.0
2018-06-28 10:30:00,52.82,52.87,52.73,52.86,159712.0,46.6327,46.6768,46.5532,46.668,159712.0
2018-06-28 11:00:00,52.87,52.96,52.78,52.93,81468.0,46.6768,46.7563,46.5974,46.7298,81468.0
2018-06-28 11:30:00,52.93,52.97,52.87,52.91,47017.0,46.7298,46.7651,46.6768,46.7121,47017.0
2018-06-28 12:00:00,52.92,52.93,52.79,52.82,89910.0,46.721,46.7298,46.6062,46.6327,89910.0
2018-06-28 12:30:00,52.83,52.9,52.8,52.88,35584.0,46.6415,46.7033,46.615,46.6857,35584.0
2018-06-28 13:00:00,52.9,52.97,52.89,52.96,55659.0,46.7033,46.7651,46.6945,46.7563,55659.0
2018-06-28 13:30:00,52.96,53.01,52.93,53.0,182344.0,46.7563,46.8004,46.7298,46.7916,182344.0
2018-06-28 14:00:00,52.99,53.07,52.97,53.07,87401.0,46.7828,46.8534,46.7651,46.8534,87401.0
2018-06-28 14:30:00,53.07,53.16,53.04,53.16,75166.0,46.8534,46.9329,46.8269,46.9329,75166.0
2018-06-28 15:00:00,53.16,53.21,53.12,53.14,98736.0,46.9329,46.977,46.8975,46.9152,98736.0
2018-06-28 15:30:00,53.14,53.15,53.05,53.09,182300.0,46.9152,46.924,46.8357,46.8711,182300.0
2018-06-29 09:30:00,53.24,53.24,53.06,53.21,89815.0,47.0035,47.0035,46.8446,46.977,89815.0
2018-06-29 10:00:00,53.21,53.27,53.2,53.23,66527.0,46.977,47.03,46.9682,46.9947,66527.0
2018-06-29 10:30:00,53.23,53.37,53.22,53.36,106070.0,46.9947,47.1183,46.9858,47.1094,106070.0
2018-06-29 11:00:00,53.36,53.42,53.36,53.4,34823.0,47.1094,47.1624,47.1094,47.1447,34823.0
2018-06-29 11:30:00,53.41,53.44,53.35,53.39,206111.0,47.1536,47.1801,47.1006,47.1359,206111.0
2018-06-29 12:00:00,53.39,53.49,53.38,53.46,62006.0,47.1359,47.2242,47.1271,47.1977,62006.0
2018-06-29 12:30:00,53.46,53.46,53.38,53.41,51689.0,47.1977,47.1977,47.1271,47.1536,51689.0
2018-06-29 13:00:00,53.41,53.49,53.41,53.44,37117.0,47.1536,47.2242,47.1536,47.1801,37117.0
2018-06-29 13:30:00,53.43,53.48,53.42,53.46,50715.0,47.1712,47.2154,47.1624,47.1977,50715.0
2018-06-29 14:00:00,53.46,53.47,53.38,53.42,99066.0,47.1977,47.2065,47.1271,47.1624,99066.0
2018-06-29 14:30:00,53.41,53.44,53.36,53.44,140003.0,47.1536,47.1801,47.1094,47.1801,140003.0
2018-06-29 15:00:00,53.44,53.46,53.34,53.35,114767.0,47.1801,47.1977,47.0918,47.1006,114767.0
2018-06-29 15:30:00,53.36,53.36,53.12,53.14,318750.0,47.1094,47.1094,46.8975,46.9152,318750.0
2018-07-02 09:30:00,53.04,53.05,52.93,53.03,252595.0,46.8269,46.8357,46.7298,46.8181,252595.0
2018-07-02 10:00:00,53.03,53.1,52.97,53.03,146567.0,46.8181,46.8799,46.7651,46.8181,146567.0
2018-07-02 10:30:00,53.03,53.07,53.0,53.04,155041.0,46.8181,46.8534,46.7916,46.8269,155041.0
2018-07-02 11:00:00,53.03,53.11,53.01,53.02,71535.0,46.8181,46.8887,46.8004,46.8093,71535.0
2018-07-02 11:30:00,53.0,53.01,52.96,52.98,48053.0,46.7916,46.8004,46.7563,46.7739,48053.0
2018-07-02 12:00:00,52.98,52.99,52.9,52.93,124459.0,46.7739,46.7828,46.7033,46.7298,124459.0
2018-07-02 12:30:00,52.92,52.96,52.91,52.94,93574.0,46.721,46.7563,46.7121,46.7386,93574.0
2018-07-02 13:00:00,52.93,52.94,52.84,52.85,142784.0,46.7298,46.7386,46.6503,46.6592,142784.0
2018-07-02 13:30:00,52.85,52.99,52.84,52.98,46143.0,46.6592,46.7828,46.6503,46.7739,46143.0
2018-07-02 14:00:00,52.98,53.12,52.98,53.12,179255.0,46.7739,46.8975,46.7739,46.8975,179255.0
2018-07-02 14:30:00,53.13,53.15,53.04,53.06,60199.0,46.9064,46.924,46.8269,46.8446,60199.0
2018-07-02 15:00:00,53.06,53.14,53.02,53.14,52954.0,46.8446,46.9152,46.8093,46.9152,52954.0
2018-07-02 15:30:00,53.13,53.26,53.09,53.24,220169.0,46.9064,47.0211,46.8711,47.0035,220169.0
2018-07-03 09:30:00,53.44,53.5,53.25,53.46,176555.0,47.1801,47.233,47.0123,47.1977,176555.0
2018-07-03 10:00:00,53.47,53.51,53.45,53.47,83719.0,47.2065,47.2419,47.1889,47.2065,83719.0
2018-07-03 10:30:00,53.47,53.47,53.39,53.41,111138.0,47.2065,47.2065,47.1359,47.1536,111138.0
2018-07-03 11:00:00,53.41,53.48,53.38,53.46,109419.0,47.1536,47.2154,47.1271,47.1977,109419.0
2018-07-03 11:30:00,53.46,53.51,53.45,53.48,117044.0,47.1977,47.2419,47.1889,47.2154,117044.0
2018-07-03 12:00:00,53.5,53.51,53.39,53.4,193959.0,47.233,47.2419,47.1359,47.1447,193959.0
2018-07-03 12:30:00,53.39,53.41,53.2,53.27,224587.0,47.1359,47.1536,46.9682,47.03,224587.0
2018-07-05 09:30:00,53.47,53.48,53.27,53.37,121950.0,47.2065,47.2154,47.03,47.1183,121950.0
2018-07-05 10:00:00,53.37,53.44,53.36,53.38,45470.0,47.1183,47.1801,47.1094,47.1271,45470.0
2018-07-05 10:30:00,53.4,53.42,53.31,53.36,47318.0,47.1447,47.1624,47.0653,47.1094,47318.0
2018-07-05 11:00:00,53.35,53.44,53.35,53.41,263956.0,47.1006,47.1801,47.1006,47.1536,263956.0
2018-07-05 11:30:00,53.41,53.48,53.4,53.46,59985.0,47.1536,47.2154,47.1447,47.1977,59985.0
2018-07-05 12:00:00,53.45,53.58,53.45,53.55,30961.0,47.1889,47.3037,47.1889,47.2772,30961.0
2018-07-05 12:30:00,53.54,53.55,53.5,53.53,63640.0,47.2683,47.2772,47.233,47.2595,63640.0
2018-07-05 13:00:00,53.53,53.58,53.53,53.55,34546.0,47.2595,47.3037,47.2595,47.2772,34546.0
2018-07-05 13:30:00,53.55,53.57,53.52,53.56,38127.0,47.2772,47.2948,47.2507,47.286,38127.0
2018-07-05 14:00:00,53.56,53.63,53.46,53.55,77183.0,47.286,47.3478,47.1977,47.2772,77183.0
2018-07-05 14:30:00,53.56,53.59,53.52,53.57,68383.0,47.286,47.3125,47.2507,47.2948,68383.0
2018-07-05 15:00:00,53.56,53.63,53.55,53.6,48711.0,47.286,47.3478,47.2772,47.3213,48711.0
2018-07-05 15:30:00,53.6,53.71,53.58,53.7,170093.0,47.3213,47.4184,47.3037,47.4096,170093.0
2018-07-06 09:30:00,53.68,53.78,53.68,53.76,48362.0,47.3919,47.4802,47.3919,47.4626,48362.0
2018-07-06 10:00:00,53.75,53.82,53.75,53.8,72805.0,47.4537,47.5155,47.4537,47.4979,72805.0
2018-07-06 10:30:00,53.8,53.88,53.76,53.87,106614.0,47.4979,47.5685,47.4626,47.5597,106614.0
2018-07-06 11:00:00,53.88,54.0,53.87,53.97,59647.0,47.5685,47.6745,47.5597,47.648,59647.0
2018-07-06 11:30:00,53.97,54.05,53.97,53.99,32957.0,47.648,47.7186,47.648,47.6656,32957.0
2018-07-06 12:00:00,54.01,54.06,54.01,54.05,66775.0,47.6833,47.7274,47.6833,47.7186,66775.0
2018-07-06 12:30:00,54.04,54.04,53.98,53.99,60251.0,47.7098,47.7098,47.6568,47.6656,60251.0
2018-07-06 13:00:00,54.0,54.05,53.99,54.04,39981.0,47.6745,47.7186,47.6656,47.7098,39981.0
2018-07-06 13:30:00,54.04,54.06,54.0,54.02,61967.0,47.7098,47.7274,47.6745,47.6921,61967.0
2018-07-06 14:00:00,54.01,54.02,53.99,53.99,41782.0,47.6833,47.6921,47.6656,47.6656,41782.0
2018-07-06 14:30:00,53.99,54.01,53.95,54.0,40718.0,47.6656,47.6833,47.6303,47.6745,40718.0
2018-07-06 15:00:00,54.0,54.03,53.98,54.02,47748.0,47.6745,47.7009,47.6568,47.6921,47748.0
2018-07-06 15:30:00,54.02,54.02,53.87,53.98,152837.0,47.6921,47.6921,47.5597,47.6568,152837.0
2018-07-09 09:30:00,54.12,54.13,54.03,54.05,89117.0,47.7804,47.7892,47.7009,47.7186,89117.0
2018-07-09 10:00:00,54.05,54.08,53.98,54.01,58452.0,47.7186,47.7451,47.6568,47.6833,58452.0
2018-07-09 10:30:00,54.02,54.06,54.0,54.05,78895.0,47.6921,47.7274,47.6745,47.7186,78895.0
2018-07-09 11:00:00,54.05,54.1,54.03,54.07,29451.0,47.7186,47.7627,47.7009,47.7363,29451.0
2018-07-09 11:30:00,54.06,54.13,54.05,54.12,23865.0,47.7274,47.7892,47.7186,47.7804,23865.0
2018-07-09 12:00:00,54.12,54.17,54.11,54.14,36140.0,47.7804,47.8245,47.7716,47.7981,36140.0
2018-07-09 12:30:00,54.12,54.13,54.09,54.09,37902.0,47.7804,47.7892,47.7539,47.7539,37902.0
2018-07-09 13:00:00,54.09,54.11,53.99,53.99,83865.0,47.7539,47.7716,47.6656,47.6656,83865.0
2018-07-09 13:30:00,53.99,54.04,53.97,54.04,91247.0,47.6656,47.7098,47.648,47.7098,91247.0
2018-07-09 14:00:00,54.04,54.04,53.97,53.98,42530.0,47.7098,47.7098,47.648,47.6568,42530.0
2018-07-09 14:30:00,53.98,54.02,53.97,54.02,37656.0,47.6568,47.6921,47.648,47.6921,37656.0
2018-07-09 15:00:00,54.02,54.02,53.96,53.98,119571.0,47.6921,47.6921,47.6391,47.6568,119571.0
2018-07-09 15:30:00,53.97,54.05,53.97,54.04,91354.0,47.648,47.7186,47.648,47.7098,91354.0
2018-07-10 09:30:00,54.05,54.22,54.05,54.18,161736.0,47.7186,47.8687,47.7186,47.8334,161736.0
2018-07-10 10:00:00,54.19,54.23,54.17,54.21,66517.0,47.8422,47.8775,47.8245,47.8599,66517.0
2018-07-10 10:30:00,54.2,54.28,54.19,54.25,48204.0,47.851,47.9217,47.8422,47.8952,48204.0
2018-07-10 11:00:00,54.26,54.27,54.18,54.2,49918.0,47.904,47.9128,47.8334,47.851,49918.0
2018-07-10 11:30:00,54.2,54.25,54.18,54.25,30931.0,47.851,47.8952,47.8334,47.8952,30931.0
2018-07-10 12:00:00,54.25,54.29,54.24,54.28,40241.0,47.8952,47.9305,47.8863,47.9217,40241.0
2018-07-10 12:30:00,54.29,54.3,54.26,54.26,76936.0,47.9305,47.9393,47.904,47.904,76936.0
2018-07-10 13:00:00,54.26,54.28,54.23,54.26,63702.0,47.904,47.9217,47.8775,47.904,63702.0
2018-07-10 13:30:00,54.26,54.27,54.23,54.27,80820.0,47.904,47.9128,47.8775,47.9128,80820.0
2018-07-10 14:00:00,54.27,54.32,54.26,54.3,91443.0,47.9128,47.957,47.904,47.9393,91443.0
2018-07-10 14:30:00,54.3,54.32,54.27,54.3,76740.0,47.9393,47.957,47.9128,47.9393,76740.0
2018-07-10 15:00:00,54.29,54.33,54.27,54.3,52165.0,47.9305,47.9658,47.9128,47.9393,52165.0
2018-07-10 15:30:00,54.31,54.35,54.28,54.33,112800.0,47.9481,47.9835,47.9217,47.9658,112800.0
2018-07-11 09:30:00,54.12,54.26,54.12,54.22,74170.0,47.7804,47.904,47.7804,47.8687,74170.0
2018-07-11 10:00:00,54.21,54.31,54.2,54.31,49965.0,47.8599,47.9481,47.851,47.9481,49965.0
2018-07-11 10:30:00,54.31,54.31,54.25,54.29,48301.0,47.9481,47.9481,47.8952,47.9305,48301.0
2018-07-11 11:00:00,54.3,54.36,54.25,54.25,55732.0,47.9393,47.9923,47.8952,47.8952,55732.0
2018-07-11 11:30:00,54.24,54.29,54.19,54.19,46344.0,47.8863,47.9305,47.8422,47.8422,46344.0
2018-07-11 12:00:00,54.19,54.24,54.17,54.2,32600.0,47.8422,47.8863,47.8245,47.851,32600.0
2018-07-11 12:30:00,54.19,54.23,54.16,54.19,60309.0,47.8422,47.8775,47.8157,47.8422,60309.0
2018-07-11 13:00:00,54.19,54.25,54.16,54.23,122996.0,47.8422,47.8952,47.8157,47.8775,122996.0
2018-07-11 13:30:00,54.23,54.26,54.19,54.2,41157.0,47.8775,47.904,47.8422,47.851,41157.0
2018-07-11 14:00:00,54.2,54.24,54.17,54.23,85471.0,47.851,47.8863,47.8245,47.8775,85471.0
2018-07-11 14:30:00,54.25,54.26,54.22,54.23,41593.0,47.8952,47.904,47.8687,47.8775,41593.0
2018-07-11 15:00:00,54.24,54.28,54.2,54.2,76890.0,47.8863,47.9217,47.851,47.851,76890.0
2018-07-11 15:30:00,54.21,54.27,54.2,54.22,193032.0,47.8599,47.9128,47.851,47.8687,193032.0
2018-07-12 09:30:00,54.43,54.47,54.24,54.46,227841.0,48.0541,48.0894,47.8863,48.0806,227841.0
2018-07-12 10:00:00,54.46,54.49,54.41,54.48,285962.0,48.0806,48.1071,48.0364,48.0982,285962.0
2018-07-12 10:30:00,54.49,54.51,54.43,54.48,272371.0,48.1071,48.1247,48.0541,48.0982,272371.0
2018-07-12 11:00:00,54.48,54.53,54.48,54.5,253062.0,48.0982,48.1424,48.0982,48.1159,253062.0
2018-07-12 11:30:00,54.5,54.54,54.46,54.53,251277.0,48.1159,48.1512,48.0806,48.1424,251277.0
2018-07-12 12:00:00,54.53,54.55,54.5,54.55,101915.0,48.1424,48.16,48.1159,48.16,101915.0
2018-07-12 12:30:00,54.55,54.59,54.47,54.58,150421.0,48.16,48.1953,48.0894,48.1865,150421.0
2018-07-12 13:00:00,54.57,54.6,54.55,54.58,401165.0,48.1777,48.2042,48.16,48.1865,401165.0
2018-07-12 13:30:00,54.59,54.6,54.53,54.54,165711.0,48.1953,48.2042,48.1424,48.1512,165711.0
2018-07-12 14:00:00,54.54,54.56,54.51,54.51,117507.0,48.1512,48.1689,48.1247,48.1247,117507.0
2018-07-12 14:30:00,54.51,54.52,54.47,54.5,90391.0,48.1247,48.1335,48.0894,48.1159,90391.0
2018-07-12 15:00:00,54.51,54.54,54.47,54.52,47940.0,48.1247,48.1512,48.0894,48.1335,47940.0
2018-07-12 15:30:00,54.53,54.59,54.51,54.58,142536.0,48.1424,48.1953,48.1247,48.1865,142536.0
2018-07-13 09:30:00,54.59,54.61,54.48,54.55,96521.0,48.1953,48.213,48.0982,48.16,96521.0
2018-07-13 10:00:00,54.55,54.56,54.48,54.52,32439.0,48.16,48.1689,48.0982,48.1335,32439.0
2018-07-13 10:30:00,54.52,54.59,54.52,54.59,51442.0,48.1335,48.1953,48.1335,48.1953,51442.0
2018-07-13 11:00:00,54.6,54.61,54.56,54.61,53425.0,48.2042,48.213,48.1689,48.213,53425.0
2018-07-13 11:30:00,54.61,54.62,54.56,54.58,108521.0,48.213,48.2218,48.1689,48.1865,108521.0
2018-07-13 12:00:00,54.58,54.61,54.57,54.59,46104.0,48.1865,48.213,48.1777,48.1953,46104.0
2018-07-13 12:30:00,54.6,54.62,54.58,54.62,23977.0,48.2042,48.2218,48.1865,48.2218,23977.0
2018-07-13 13:00:00,54.61,54.61,54.56,54.58,32188.0,48.213,48.213,48.1689,48.1865,32188.0
2018-07-13 13:30:00,54.57,54.59,54.54,54.57,116227.0,48.1777,48.1953,48.1512,48.1777,116227.0
2018-07-13 14:00:00,54.57,54.58,54.54,54.58,95917.0,48.1777,48.1865,48.1512,48.1865,95917.0
2018-07-13 14:30:00,54.57,54.6,54.54,54.58,41567.0,48.1777,48.2042,48.1512,48.1865,41567.0
2018-07-13 15:00:00,54.59,54.61,54.55,54.56,65724.0,48.1953,48.213,48.16,48.1689,65724.0
2018-07-13 15:30:00,54.57,54.6,54.55,54.59,123852.0,48.1777,48.2042,48.16,48.1953,123852.0
2018-07-16 09:30:00,54.65,54.68,54.44,54.44,67828.0,48.2483,48.2748,48.0629,48.0629,67828.0
2018-07-16 10:00:00,54.45,54.47,54.41,54.46,25812.0,48.0717,48.0894,48.0364,48.0806,25812.0
2018-07-16 10:30:00,54.46,54.5,54.45,54.47,75337.0,48.0806,48.1159,48.0717,48.0894,75337.0
2018-07-16 11:00:00,54.46,54.5,54.46,54.49,37322.0,48.0806,48.1159,48.0806,48.1071,37322.0
2018-07-16 11:30:00,54.48,54.49,54.42,54.44,30458.0,48.0982,48.1071,48.0453,48.0629,30458.0
2018-07-16 12:00:00,54.44,54.52,54.43,54.51,53955.0,48.0629,48.1335,48.0541,48.1247,53955.0
2018-07-16 12:30:00,54.51,54.52,54.47,54.51,28007.0,48.1247,48.1335,48.0894,48.1247,28007.0
2018-07-16 13:00:00,54.5,54.51,54.45,54.47,30718.0,48.1159,48.1247,48.0717,48.0894,30718.0
2018-07-16 13:30:00,54.45,54.47,54.45,54.46,12877.0,48.0717,48.0894,48.0717,48.0806,12877.0
2018-07-16 14:00:00,54.46,54.47,54.43,54.46,485265.0,48.0806,48.0894,48.0541,48.0806,485265.0
2018-07-16 14:30:00,54.45,54.45,54.38,54.41,68162.0,48.0717,48.0717,48.0099,48.0364,68162.0
2018-07-16 15:00:00,54.4,54.45,54.39,54.45,178071.0,48.0276,48.0717,48.0188,48.0717,178071.0
2018-07-16 15:30:00,54.45,54.47,54.41,54.45,84908.0,48.0717,48.0894,48.0364,48.0717,84908.0
2018-07-17 09:30:00,54.47,54.52,54.32,54.48,69310.0,48.0894,48.1335,47.957,48.0982,69310.0
2018-07-17 10:00:00,54.47,54.52,54.46,54.52,32361.0,48.0894,48.1335,48.0806,48.1335,32361.0
2018-07-17 10:30:00,54.51,54.58,54.5,54.57,32971.0,48.1247,48.1865,48.1159,48.1777,32971.0
2018-07-17 11:00:00,54.57,54.6,54.56,54.58,76241.0,48.1777,48.2042,48.1689,48.1865,76241.0
2018-07-17 11:30:00,54.57,54.63,54.56,54.62,90936.0,48.1777,48.2307,48.1689,48.2218,90936.0
2018-07-17 12:00:00,54.63,54.64,54.59,54.64,53510.0,48.2307,48.2395,48.1953,48.2395,53510.0
2018-07-17 12:30:00,54.64,54.65,54.6,54.64,26396.0,48.2395,48.2483,48.2042,48.2395,26396.0
2018-07-17 13:00:00,54.63,54.65,54.59,54.61,24322.0,48.2307,48.2483,48.1953,48.213,24322.0
2018-07-17 13:30:00,54.61,54.64,54.6,54.63,24988.0,48.213,48.2395,48.2042,48.2307,24988.0
2018-07-17 14:00:00,54.61,54.63,54.59,54.61,49158.0,48.213,48.2307,48.1953,48.213,49158.0
2018-07-17 14:30:00,54.61,54.63,54.59,54.61,86795.0,48.213,48.2307,48.1953,48.213,86795.0
2018-07-17 15:00:00,54.6,54.68,54.59,54.66,43838.0,48.2042,48.2748,48.1953,48.2571,43838.0
2018-07-17 15:30:00,54.66,54.68,54.6,54.61,105482.0,48.2571,48.2748,48.2042,48.213,105482.0
2018-07-18 09:30:00,54.7,54.7,54.54,54.55,63059.0,48.2925,48.2925,48.1512,48.16,63059.0
2018-07-18 10:00:00,54.56,54.58,54.53,54.57,34391.0,48.1689,48.1865,48.1424,48.1777,34391.0
2018-07-18 10:30:00,54.58,54.59,54.47,54.49,45347.0,48.1865,48.1953,48.0894,48.1071,45347.0
2018-07-18 11:00:00,54.48,54.53,54.47,54.52,80279.0,48.0982,48.1424,48.0894,48.1335,80279.0
2018-07-18 11:30:00,54.53,54.59,54.52,54.59,49790.0,48.1424,48.1953,48.1335,48.1953,49790.0
2018-07-18 12:00:00,54.59,54.63,54.57,54.6,38588.0,48.1953,48.2307,48.1777,48.2042,38588.0
2018-07-18 12:30:00,54.6,54.61,54.56,54.56,22809.0,48.2042,48.213,48.1689,48.1689,22809.0
2018-07-18 13:00:00,54.57,54.59,54.55,54.58,54294.0,48.1777,48.1953,48.16,48.1865,54294.0
2018-07-18 13:30:00,54.59,54.59,54.55,54.58,24921.0,48.1953,48.1953,48.16,48.1865,24921.0
2018-07-18 14:00:00,54.58,54.61,54.57,54.61,96579.0,48.1865,48.213,48.1777,48.213,96579.0
2018-07-18 14:30:00,54.61,54.64,54.58,54.6,121548.0,48.213,48.2395,48.1865,48.2042,121548.0
2018-07-18 15:00:00,54.61,54.63,54.59,54.62,44569.0,48.213,48.2307,48.1953,48.2218,44569.0
2018-07-18 15:30:00,54.62,54.63,54.59,54.62,156578.0,48.2218,48.2307,48.1953,48.2218,156578.0
2018-07-19 09:30:00,54.61,54.61,54.51,54.55,89561.0,48.213,48.213,48.1247,48.16,89561.0
2018-07-19 10:00:00,54.56,54.63,54.56,54.6,44262.0,48.1689,48.2307,48.1689,48.2042,44262.0
2018-07-19 10:30:00,54.6,54.6,54.56,54.59,39271.0,48.2042,48.2042,48.1689,48.1953,39271.0
2018-07-19 11:00:00,54.59,54.65,54.57,54.62,73823.0,48.1953,48.2483,48.1777,48.2218,73823.0
2018-07-19 11:30:00,54.63,54.68,54.62,54.68,77256.0,48.2307,48.2748,48.2218,48.2748,77256.0
2018-07-19 12:00:00,54.69,54.7,54.66,54.69,47858.0,48.2836,48.2925,48.2571,48.2836,47858.0
2018-07-19 12:30:00,54.69,54.7,54.66,54.7,42267.0,48.2836,48.2925,48.2571,48.2925,42267.0
2018-07-19 13:00:00,54.7,54.76,54.65,54.7,2493325.0,48.2925,48.3454,48.2483,48.2925,2493325.0
2018-07-19 13:30:00,54.7,54.7,54.65,54.7,988519.0,48.2925,48.2925,48.2483,48.2925,988519.0
2018-07-19 14:00:00,54.7,54.74,54.7,54.74,64804.0,48.2925,48.3278,48.2925,48.3278,64804.0
2018-07-19 14:30:00,54.73,54.74,54.65,54.67,34490.0,48.3189,48.3278,48.2483,48.266,34490.0
2018-07-19 15:00:00,54.67,54.71,54.63,54.66,113087.0,48.266,48.3013,48.2307,48.2571,113087.0
2018-07-19 15:30:00,54.65,54.66,54.59,54.63,116187.0,48.2483,48.2571,48.1953,48.2307,116187.0
2018-07-20 09:30:00,54.63,54.63,54.5,54.55,65914.0,48.2307,48.2307,48.1159,48.16,65914.0
2018-07-20 10:00:00,54.55,54.56,54.51,54.55,58549.0,48.16,48.1689,48.1247,48.16,58549.0
2018-07-20 10:30:00,54.55,54.6,54.52,54.55,107612.0,48.16,48.2042,48.1335,48.16,107612.0
2018-07-20 11:00:00,54.56,54.63,54.52,54.61,19210.0,48.1689,48.2307,48.1335,48.213,19210.0
2018-07-20 11:30:00,54.62,54.65,54.61,54.62,34809.0,48.2218,48.2483,48.213,48.2218,34809.0
2018-07-20 12:00:00,54.62,54.65,54.61,54.65,67828.0,48.2218,48.2483,48.213,48.2483,67828.0
2018-07-20 12:30:00,54.64,54.65,54.61,54.63,11029.0,48.2395,48.2483,48.213,48.2307,11029.0
2018-07-20 13:00:00,54.63,54.63,54.59,54.59,16901.0,48.2307,48.2307,48.1953,48.1953,16901.0
2018-07-20 13:30:00,54.58,54.61,54.57,54.6,24958.0,48.1865,48.213,48.1777,48.2042,24958.0
2018-07-20 14:00:00,54.59,54.63,54.57,54.58,43145.0,48.1953,48.2307,48.1777,48.1865,43145.0
2018-07-20 14:30:00,54.59,54.6,54.53,54.6,132769.0,48.1953,48.2042,48.1424,48.2042,132769.0
2018-07-20 15:00:00,54.6,54.6,54.56,54.56,29014.0,48.2042,48.2042,48.1689,48.1689,29014.0
2018-07-20 15:30:00,54.57,54.62,54.56,54.59,89493.0,48.1777,48.2218,48.1689,48.1953,89493.0
2018-07-23 09:30:00,54.58,54.67,54.48,54.51,47094.0,48.1865,48.266,48.0982,48.1247,47094.0
2018-07-23 10:00:00,54.51,54.53,54.45,54.46,88513.0,48.1247,48.1424,48.0717,48.0806,88513.0
2018-07-23 10:30:00,54.46,54.48,54.42,54.46,32829.0,48.0806,48.0982,48.0453,48.0806,32829.0
2018-07-23 11:00:00,54.46,54.46,54.4,54.43,25624.0,48.0806,48.0806,48.0276,48.0541,25624.0
2018-07-23 11:30:00,54.43,54.44,54.41,54.44,41644.0,48.0541,48.0629,48.0364,48.0629,41644.0
2018-07-23 12:00:00,54.44,54.48,54.43,54.47,29334.0,48.0629,48.0982,48.0541,48.0894,29334.0
2018-07-23 12:30:00,54.48,54.5,54.46,54.48,47739.0,48.0982,48.1159,48.0806,48.0982,47739.0
2018-07-23 13:00:00,54.48,54.49,54.44,54.45,88285.0,48.0982,48.1071,48.0629,48.0717,88285.0
2018-07-23 13:30:00,54.45,54.51,54.45,54.5,47737.0,48.0717,48.1247,48.0717,48.1159,47737.0
2018-07-23 14:00:00,54.5,54.51,54.48,54.49,51246.0,48.1159,48.1247,48.0982,48.1071,51246.0
2018-07-23 14:30:00,54.5,54.5,54.47,54.49,21481.0,48.1159,48.1159,48.0894,48.1071,21481.0
2018-07-23 15:00:00,54.49,54.5,54.46,54.47,92553.0,48.1071,48.1159,48.0806,48.0894,92553.0
2018-07-23 15:30:00,54.47,54.52,54.46,54.48,89745.0,48.0894,48.1335,48.0806,48.0982,89745.0
2018-07-24 09:30:00,54.61,54.69,54.48,54.5,70284.0,48.213,48.2836,48.0982,48.1159,70284.0
2018-07-24 10:00:00,54.51,54.53,54.45,54.52,142293.0,48.1247,48.1424,48.0717,48.1335,142293.0
2018-07-24 10:30:00,54.51,54.53,54.49,54.5,53746.0,48.1247,48.1424,48.1071,48.1159,53746.0
2018-07-24 11:00:00,54.51,54.51,54.41,54.48,66589.0,48.1247,48.1247,48.0364,48.0982,66589.0
2018-07-24 11:30:00,54.48,54.51,54.45,54.49,1536220.0,48.0982,48.1247,48.0717,48.1071,1536220.0
2018-07-24 12:00:00,54.48,54.59,54.48,54.58,1767972.0,48.0982,48.1953,48.0982,48.1865,1767972.0
2018-07-24 12:30:00,54.57,54.59,54.51,54.52,56373.0,48.1777,48.1953,48.1247,48.1335,56373.0
2018-07-24 13:00:00,54.51,54.54,54.46,54.47,49215.0,48.1247,48.1512,48.0806,48.0894,49215.0
2018-07-24 13:30:00,54.47,54.48,54.41,54.45,45201.0,48.0894,48.0982,48.0364,48.0717,45201.0
2018-07-24 14:00:00,54.44,54.44,54.37,54.41,68101.0,48.0629,48.0629,48.0011,48.0364,68101.0
2018-07-24 14:30:00,54.4,54.46,54.38,54.44,64963.0,48.0276,48.0806,48.0099,48.0629,64963.0
2018-07-24 15:00:00,54.44,54.49,54.43,54.47,101256.0,48.0629,48.1071,48.0541,48.0894,101256.0
2018-07-24 15:30:00,54.48,54.57,54.46,54.56,155188.0,48.0982,48.1777,48.0806,48.1689,155188.0
2018-07-25 09:30:00,54.6,54.71,54.53,54.7,65145.0,48.2042,48.3013,48.1424,48.2925,65145.0
2018-07-25 10:00:00,54.7,54.72,54.64,54.67,33920.0,48.2925,48.3101,48.2395,48.266,33920.0
2018-07-25 10:30:00,54.66,54.7,54.62,54.66,66111.0,48.2571,48.2925,48.2218,48.2571,66111.0
2018-07-25 11:00:00,54.66,54.71,54.64,54.71,35795.0,48.2571,48.3013,48.2395,48.3013,35795.0
2018-07-25 11:30:00,54.71,54.72,54.68,54.7,40245.0,48.3013,48.3101,48.2748,48.2925,40245.0
2018-07-25 12:00:00,54.7,54.7,54.66,54.69,42270.0,48.2925,48.2925,48.2571,48.2836,42270.0
2018-07-25 12:30:00,54.69,54.75,54.66,54.75,28786.0,48.2836,48.3366,48.2571,48.3366,28786.0
2018-07-25 13:00:00,54.75,54.75,54.7,54.7,25079.0,48.3366,48.3366,48.2925,48.2925,25079.0
2018-07-25 13:30:00,54.71,54.81,54.7,54.79,92859.0,48.3013,48.3896,48.2925,48.3719,92859.0
2018-07-25 14:00:00,54.78,54.82,54.77,54.77,121806.0,48.3631,48.3984,48.3543,48.3543,121806.0
2018-07-25 14:30:00,54.78,54.86,54.77,54.82,47442.0,48.3631,48.4337,48.3543,48.3984,47442.0
2018-07-25 15:00:00,54.83,54.84,54.77,54.79,64877.0,48.4072,48.4161,48.3543,48.3719,64877.0
2018-07-25 15:30:00,54.8,55.04,54.77,55.02,226841.0,48.3807,48.5926,48.3543,48.575,226841.0
2018-07-26 09:30:00,54.93,55.13,54.93,55.09,67616.0,48.4955,48.6721,48.4955,48.6368,67616.0
2018-07-26 10:00:00,55.09,55.17,55.08,55.11,34087.0,48.6368,48.7074,48.6279,48.6544,34087.0
2018-07-26 10:30:00,55.12,55.2,55.11,55.19,117735.0,48.6633,48.7339,48.6544,48.7251,117735.0
2018-07-26 11:00:00,55.18,55.19,55.12,55.14,33715.0,48.7162,48.7251,48.6633,48.6809,33715.0
2018-07-26 11:30:00,55.14,55.16,55.1,55.16,85407.0,48.6809,48.6986,48.6456,48.6986,85407.0
2018-07-26 12:00:00,55.16,55.2,55.08,55.08,23946.0,48.6986,48.7339,48.6279,48.6279,23946.0
2018-07-26 12:30:00,55.09,55.09,55.03,55.06,24053.0,48.6368,48.6368,48.5838,48.6103,24053.0
2018-07-26 13:00:00,55.05,55.1,55.03,55.08,26530.0,48.6015,48.6456,48.5838,48.6279,26530.0
2018-07-26 13:30:00,55.09,55.09,55.04,55.06,24545.0,48.6368,48.6368,48.5926,48.6103,24545.0
2018-07-26 14:00:00,55.05,55.09,55.04,55.08,60073.0,48.6015,48.6368,48.5926,48.6279,60073.0
2018-07-26 14:30:00,55.09,55.11,55.06,55.09,144886.0,48.6368,48.6544,48.6103,48.6368,144886.0
2018-07-26 15:00:00,55.09,55.09,55.04,55.08,77614.0,48.6368,48.6368,48.5926,48.6279,77614.0
2018-07-26 15:30:00,55.08,55.1,55.05,55.06,142972.0,48.6279,48.6456,48.6015,48.6103,142972.0
2018-07-27 09:30:00,55.11,55.13,55.01,55.03,48562.0,48.6544,48.6721,48.5661,48.5838,48562.0
2018-07-27 10:00:00,55.04,55.07,55.01,55.03,34390.0,48.5926,48.6191,48.5661,48.5838,34390.0
2018-07-27 10:30:00,55.02,55.08,54.97,55.0,46235.0,48.575,48.6279,48.5308,48.5573,46235.0
2018-07-27 11:00:00,55.01,55.01,54.94,54.97,35776.0,48.5661,48.5661,48.5043,48.5308,35776.0
2018-07-27 11:30:00,54.97,55.02,54.95,54.99,16282.0,48.5308,48.575,48.5132,48.5485,16282.0
2018-07-27 12:00:00,54.99,54.99,54.89,54.93,44935.0,48.5485,48.5485,48.4602,48.4955,44935.0
2018-07-27 12:30:00,54.92,54.92,54.77,54.79,62398.0,48.4867,48.4867,48.3543,48.3719,62398.0
2018-07-27 13:00:00,54.77,54.84,54.73,54.79,49403.0,48.3543,48.4161,48.3189,48.3719,49403.0
2018-07-27 13:30:00,54.78,54.83,54.76,54.83,56831.0,48.3631,48.4072,48.3454,48.4072,56831.0
2018-07-27 14:00:00,54.82,54.84,54.73,54.74,43799.0,48.3984,48.4161,48.3189,48.3278,43799.0
2018-07-27 14:30:00,54.74,54.78,54.71,54.75,61144.0,48.3278,48.3631,48.3013,48.3366,61144.0
2018-07-27 15:00:00,54.75,54.84,54.74,54.8,66099.0,48.3366,48.4161,48.3278,48.3807,66099.0
2018-07-27 15:30:00,54.8,54.84,54.79,54.82,95555.0,48.3807,48.4161,48.3719,48.3984,95555.0
2018-07-30 09:30:00,54.84,54.84,54.69,54.7,61738.0,48.4161,48.4161,48.2836,48.2925,61738.0
2018-07-30 10:00:00,54.71,54.71,54.63,54.69,33973.0,48.3013,48.3013,48.2307,48.2836,33973.0
2018-07-30 10:30:00,54.71,54.71,54.61,54.66,37206.0,48.3013,48.3013,48.213,48.2571,37206.0
2018-07-30 11:00:00,54.65,54.68,54.61,54.67,29750.0,48.2483,48.2748,48.213,48.266,29750.0
2018-07-30 11:30:00,54.67,54.68,54.62,54.64,41251.0,48.266,48.2748,48.2218,48.2395,41251.0
2018-07-30 12:00:00,54.63,54.63,54.52,54.55,51728.0,48.2307,48.2307,48.1335,48.16,51728.0
2018-07-30 12:30:00,54.55,54.55,54.48,54.52,47993.0,48.16,48.16,48.0982,48.1335,47993.0
2018-07-30 13:00:00,54.52,54.52,54.47,54.5,59810.0,48.1335,48.1335,48.0894,48.1159,59810.0
2018-07-30 13:30:00,54.5,54.57,54.49,54.56,24776.0,48.1159,48.1777,48.1071,48.1689,24776.0
2018-07-30 14:00:00,54.56,54.58,54.53,54.54,326516.0,48.1689,48.1865,48.1424,48.1512,326516.0
2018-07-30 14:30:00,54.53,54.58,54.5,54.52,54257.0,48.1424,48.1865,48.1159,48.1335,54257.0
2018-07-30 15:00:00,54.52,54.54,54.46,54.47,99192.0,48.1335,48.1512,48.0806,48.0894,99192.0
2018-07-30 15:30:00,54.47,54.53,54.45,54.48,171750.0,48.0894,48.1424,48.0717,48.0982,171750.0
2018-07-31 09:30:00,54.67,54.71,54.62,54.69,70041.0,48.266,48.3013,48.2218,48.2836,70041.0
2018-07-31 10:00:00,54.7,54.8,54.69,54.77,45709.0,48.2925,48.3807,48.2836,48.3543,45709.0
2018-07-31 10:30:00,54.77,54.83,54.77,54.82,40524.0,48.3543,48.4072,48.3543,48.3984,40524.0
2018-07-31 11:00:00,54.82,54.84,54.8,54.83,45870.0,48.3984,48.4161,48.3807,48.4072,45870.0
2018-07-31 11:30:00,54.82,54.84,54.8,54.81,98590.0,48.3984,48.4161,48.3807,48.3896,98590.0
2018-07-31 12:00:00,54.82,54.91,54.82,54.91,33534.0,48.3984,48.4779,48.3984,48.4779,33534.0
2018-07-31 12:30:00,54.9,54.91,54.87,54.88,20512.0,48.469,48.4779,48.4425,48.4514,20512.0
2018-07-31 13:00:00,54.88,54.9,54.84,54.87,138001.0,48.4514,48.469,48.4161,48.4425,138001.0
2018-07-31 13:30:00,54.87,54.89,54.86,54.88,23908.0,48.4425,48.4602,48.4337,48.4514,23908.0
2018-07-31 14:00:00,54.87,54.89,54.83,54.87,67175.0,48.4425,48.4602,48.4072,48.4425,67175.0
2018-07-31 14:30:00,54.86,54.94,54.86,54.91,46751.0,48.4337,48.5043,48.4337,48.4779,46751.0
2018-07-31 15:00:00,54.9,54.9,54.85,54.87,72799.0,48.469,48.469,48.4249,48.4425,72799.0
2018-07-31 15:30:00,54.87,54.94,54.8,54.91,200584.0,48.4425,48.5043,48.3807,48.4779,200584.0
2018-08-01 09:30:00,54.89,54.89,54.7,54.79,1094003.0,48.4602,48.4602,48.2925,48.3719,1094003.0
2018-08-01 10:00:00,54.79,54.83,54.76,54.81,425175.0,48.3719,48.4072,48.3454,48.3896,425175.0
2018-08-01 10:30:00,54.81,54.84,54.78,54.8,81728.0,48.3896,48.4161,48.3631,48.3807,81728.0
2018-08-01 11:00:00,54.79,54.83,54.77,54.81,103458.0,48.3719,48.4072,48.3543,48.3896,103458.0
2018-08-01 11:30:00,54.8,54.84,54.78,54.79,45793.0,48.3807,48.4161,48.3631,48.3719,45793.0
2018-08-01 12:00:00,54.79,54.79,54.71,54.71,93413.0,48.3719,48.3719,48.3013,48.3013,93413.0
2018-08-01 12:30:00,54.7,54.74,54.69,54.72,69072.0,48.2925,48.3278,48.2836,48.3101,69072.0
2018-08-01 13:00:00,54.73,54.74,54.71,54.72,21980.0,48.3189,48.3278,48.3013,48.3101,21980.0
2018-08-01 13:30:00,54.71,54.75,54.68,54.71,129003.0,48.3013,48.3366,48.2748,48.3013,129003.0
2018-08-01 14:00:00,54.7,54.77,54.66,54.75,100307.0,48.2925,48.3543,48.2571,48.3366,100307.0
2018-08-01 14:30:00,54.76,54.81,54.73,54.81,66544.0,48.3454,48.3896,48.3189,48.3896,66544.0
2018-08-01 15:00:00,54.81,54.81,54.74,54.76,64136.0,48.3896,48.3896,48.3278,48.3454,64136.0
2018-08-01 15:30:00,54.78,54.82,54.77,54.79,85145.0,48.3631,48.3984,48.3543,48.3719,85145.0
2018-08-02 09:30:00,54.63,54.75,54.5,54.67,70941.0,48.2307,48.3366,48.1159,48.266,70941.0
2018-08-02 10:00:00,54.68,54.75,54.64,54.68,42999.0,48.2748,48.3366,48.2395,48.2748,42999.0
2018-08-02 10:30:00,54.68,54.71,54.65,54.69,57863.0,48.2748,48.3013,48.2483,48.2836,57863.0
2018-08-02 11:00:00,54.7,54.78,54.69,54.76,53073.0,48.2925,48.3631,48.2836,48.3454,53073.0
2018-08-02 11:30:00,54.77,54.85,54.74,54.85,62098.0,48.3543,48.4249,48.3278,48.4249,62098.0
2018-08-02 12:00:00,54.85,54.93,54.83,54.92,51069.0,48.4249,48.4955,48.4072,48.4867,51069.0
2018-08-02 12:30:00,54.91,54.96,54.89,54.94,89004.0,48.4779,48.522,48.4602,48.5043,89004.0
2018-08-02 13:00:00,54.95,54.97,54.94,54.95,48481.0,48.5132,48.5308,48.5043,48.5132,48481.0
2018-08-02 13:30:00,54.95,55.0,54.95,54.99,141286.0,48.5132,48.5573,48.5132,48.5485,141286.0
2018-08-02 14:00:00,54.99,55.02,54.96,54.98,336732.0,48.5485,48.575,48.522,48.5397,336732.0
2018-08-02 14:30:00,54.98,54.98,54.94,54.94,62342.0,48.5397,48.5397,48.5043,48.5043,62342.0
2018-08-02 15:00:00,54.95,54.97,54.92,54.95,105756.0,48.5132,48.5308,48.4867,48.5132,105756.0
2018-08-02 15:30:00,54.95,55.01,54.94,54.97,148513.0,48.5132,48.5661,48.5043,48.5308,148513.0
2018-08-03 09:30:00,55.09,55.09,54.96,54.99,119652.0,48.6368,48.6368,48.522,48.5485,119652.0
2018-08-03 10:00:00,54.98,55.14,54.97,55.13,39933.0,48.5397,48.6809,48.5308,48.6721,39933.0
2018-08-03 10:30:00,55.13,55.19,55.12,55.18,39190.0,48.6721,48.7251,48.6633,48.7162,39190.0
2018-08-03 11:00:00,55.19,55.2,55.14,55.19,65188.0,48.7251,48.7339,48.6809,48.7251,65188.0
2018-08-03 11:30:00,55.18,55.19,55.12,55.12,53355.0,48.7162,48.7251,48.6633,48.6633,53355.0
2018-08-03 12:00:00,55.12,55.19,55.11,55.18,52912.0,48.6633,48.7251,48.6544,48.7162,52912.0
2018-08-03 12:30:00,55.18,55.22,55.17,55.2,70197.0,48.7162,48.7515,48.7074,48.7339,70197.0
2018-08-03 13:00:00,55.2,55.25,55.19,55.23,27969.0,48.7339,48.778,48.7251,48.7604,27969.0
2018-08-03 13:30:00,55.23,55.25,55.19,55.23,42502.0,48.7604,48.778,48.7251,48.7604,42502.0
2018-08-03 14:00:00,55.23,55.25,55.21,55.24,38512.0,48.7604,48.778,48.7427,48.7692,38512.0
2018-08-03 14:30:00,55.24,55.27,55.23,55.26,63189.0,48.7692,48.7957,48.7604,48.7869,63189.0
2018-08-03 15:00:00,55.26,55.31,55.25,55.27,79503.0,48.7869,48.831,48.778,48.7957,79503.0
2018-08-03 15:30:00,55.26,55.3,55.25,55.3,109307.0,48.7869,48.8222,48.778,48.8222,109307.0
2018-08-06 09:30:00,55.4,55.44,55.25,55.41,59213.0,48.9105,48.9458,48.778,48.9193,59213.0
2018-08-06 10:00:00,55.42,55.43,55.36,55.38,54594.0,48.9281,48.9369,48.8751,48.8928,54594.0
2018-08-06 10:30:00,55.36,55.4,55.36,55.38,36010.0,48.8751,48.9105,48.8751,48.8928,36010.0
2018-08-06 11:00:00,55.38,55.4,55.35,55.4,80002.0,48.8928,48.9105,48.8663,48.9105,80002.0
2018-08-06 11:30:00,55.38,55.42,55.37,55.41,31200.0,48.8928,48.9281,48.884,48.9193,31200.0
2018-08-06 12:00:00,55.41,55.46,55.4,55.45,161988.0,48.9193,48.9634,48.9105,48.9546,161988.0
2018-08-06 12:30:00,55.46,55.49,55.45,55.48,44457.0,48.9634,48.9899,48.9546,48.9811,44457.0
2018-08-06 13:00:00,55.47,55.5,55.45,55.45,51306.0,48.9723,48.9987,48.9546,48.9546,51306.0
2018-08-06 13:30:00,55.45,55.45,55.4,55.41,93391.0,48.9546,48.9546,48.9105,48.9193,93391.0
2018-08-06 14:00:00,55.42,55.44,55.4,55.44,151166.0,48.9281,48.9458,48.9105,48.9458,151166.0
2018-08-06 14:30:00,55.43,55.47,55.43,55.44,60018.0,48.9369,48.9723,48.9369,48.9458,60018.0
2018-08-06 15:00:00,55.43,55.43,55.39,55.42,157789.0,48.9369,48.9369,48.9016,48.9281,157789.0
2018-08-06 15:30:00,55.42,55.45,55.4,55.44,173305.0,48.9281,48.9546,48.9105,48.9458,173305.0
2018-08-07 09:30:00,55.6,55.6,55.39,55.4,59978.0,49.087,49.087,48.9016,48.9105,59978.0
2018-08-07 10:00:00,55.41,55.46,55.4,55.44,38452.0,48.9193,48.9634,48.9105,48.9458,38452.0
2018-08-07 10:30:00,55.46,55.51,55.44,55.5,93161.0,48.9634,49.0076,48.9458,48.9987,93161.0
2018-08-07 11:00:00,55.5,55.54,55.49,55.51,48395.0,48.9987,49.0341,48.9899,49.0076,48395.0
2018-08-07 11:30:00,55.49,55.51,55.47,55.51,53720.0,48.9899,49.0076,48.9723,49.0076,53720.0
2018-08-07 12:00:00,55.51,55.56,55.5,55.55,37862.0,49.0076,49.0517,48.9987,49.0429,37862.0
2018-08-07 12:30:00,55.54,55.55,55.52,55.55,34490.0,49.0341,49.0429,49.0164,49.0429,34490.0
2018-08-07 13:00:00,55.55,55.55,55.51,55.51,296111.0,49.0429,49.0429,49.0076,49.0076,296111.0
2018-08-07 13:30:00,55.51,55.55,55.5,55.54,137887.0,49.0076,49.0429,48.9987,49.0341,137887.0
2018-08-07 14:00:00,55.54,55.56,55.51,55.54,86584.0,49.0341,49.0517,49.0076,49.0341,86584.0
2018-08-07 14:30:00,55.54,55.55,55.52,55.54,58314.0,49.0341,49.0429,49.0164,49.0341,58314.0
2018-08-07 15:00:00,55.54,55.56,55.52,55.54,82786.0,49.0341,49.0517,49.0164,49.0341,82786.0
2018-08-07 15:30:00,55.53,55.54,55.5,55.52,195441.0,49.0252,49.0341,48.9987,49.0164,195441.0
2018-08-08 09:30:00,55.56,55.62,55.47,55.47,38296.0,49.0517,49.1047,48.9723,48.9723,38296.0
2018-08-08 10:00:00,55.47,55.48,55.43,55.47,26047.0,48.9723,48.9811,48.9369,48.9723,26047.0
2018-08-08 10:30:00,55.48,55.49,55.42,55.48,50543.0,48.9811,48.9899,48.9281,48.9811,50543.0
2018-08-08 11:00:00,55.48,55.53,55.48,55.52,39798.0,48.9811,49.0252,48.9811,49.0164,39798.0
2018-08-08 11:30:00,55.54,55.56,55.52,55.54,24661.0,49.0341,49.0517,49.0164,49.0341,24661.0
2018-08-08 12:00:00,55.54,55.56,55.5,55.51,244837.0,49.0341,49.0517,48.9987,49.0076,244837.0
2018-08-08 12:30:00,55.51,55.54,55.5,55.5,110283.0,49.0076,49.0341,48.9987,48.9987,110283.0
2018-08-08 13:00:00,55.5,55.52,55.5,55.52,27300.0,48.9987,49.0164,48.9987,49.0164,27300.0
2018-08-08 13:30:00,55.52,55.54,55.5,55.54,79613.0,49.0164,49.0341,48.9987,49.0341,79613.0
2018-08-08 14:00:00,55.55,55.56,55.53,55.55,60454.0,49.0429,49.0517,49.0252,49.0429,60454.0
2018-08-08 14:30:00,55.55,55.56,55.51,55.52,80552.0,49.0429,49.0517,49.0076,49.0164,80552.0
2018-08-08 15:00:00,55.53,55.55,55.51,55.55,47225.0,49.0252,49.0429,49.0076,49.0429,47225.0
2018-08-08 15:30:00,55.54,55.57,55.5,55.51,116771.0,49.0341,49.0605,48.9987,49.0076,116771.0
2018-08-09 09:30:00,55.58,55.59,55.53,55.56,47206.0,49.0694,49.0782,49.0252,49.0517,47206.0
2018-08-09 10:00:00,55.55,55.6,55.55,55.6,31524.0,49.0429,49.087,49.0429,49.087,31524.0
2018-08-09 10:30:00,55.59,55.62,55.58,55.6,108010.0,49.0782,49.1047,49.0694,49.087,108010.0
2018-08-09 11:00:00,55.6,55.63,55.59,55.61,68219.0,49.087,49.1135,49.0782,49.0959,68219.0
2018-08-09 11:30:00,55.61,55.62,55.53,55.54,72786.0,49.0959,49.1047,49.0252,49.0341,72786.0
2018-08-09 12:00:00,55.53,55.56,55.53,55.55,25464.0,49.0252,49.0517,49.0252,49.0429,25464.0
2018-08-09 12:30:00,55.55,55.61,55.54,55.61,26416.0,49.0429,49.0959,49.0341,49.0959,26416.0
2018-08-09 13:00:00,55.6,55.63,55.6,55.63,43435.0,49.087,49.1135,49.087,49.1135,43435.0
2018-08-09 13:30:00,55.63,55.63,55.61,55.62,22956.0,49.1135,49.1135,49.0959,49.1047,22956.0
2018-08-09 14:00:00,55.62,55.62,55.58,55.6,47251.0,49.1047,49.1047,49.0694,49.087,47251.0
2018-08-09 14:30:00,55.61,55.63,55.59,55.6,102193.0,49.0959,49.1135,49.0782,49.087,102193.0
2018-08-09 15:00:00,55.6,55.61,55.58,55.61,108721.0,49.087,49.0959,49.0694,49.0959,108721.0
2018-08-09 15:30:00,55.61,55.61,55.51,55.55,286202.0,49.0959,49.0959,49.0076,49.0429,286202.0
2018-08-10 09:30:00,55.36,55.51,55.31,55.47,70542.0,48.8751,49.0076,48.831,48.9723,70542.0
2018-08-10 10:00:00,55.46,55.47,55.41,55.42,49635.0,48.9634,48.9723,48.9193,48.9281,49635.0
2018-08-10 10:30:00,55.42,55.45,55.38,55.44,67641.0,48.9281,48.9546,48.8928,48.9458,67641.0
2018-08-10 11:00:00,55.44,55.49,55.41,55.46,36425.0,48.9458,48.9899,48.9193,48.9634,36425.0
2018-08-10 11:30:00,55.46,55.5,55.43,55.45,44013.0,48.9634,48.9987,48.9369,48.9546,44013.0
2018-08-10 12:00:00,55.43,55.44,55.39,55.42,26175.0,48.9369,48.9458,48.9016,48.9281,26175.0
2018-08-10 12:30:00,55.42,55.43,55.38,55.39,31937.0,48.9281,48.9369,48.8928,48.9016,31937.0
2018-08-10 13:00:00,55.39,55.41,55.34,55.37,35564.0,48.9016,48.9193,48.8575,48.884,35564.0
2018-08-10 13:30:00,55.37,55.37,55.29,55.31,82431.0,48.884,48.884,48.8133,48.831,82431.0
2018-08-10 14:00:00,55.31,55.34,55.26,55.26,83617.0,48.831,48.8575,48.7869,48.7869,83617.0
2018-08-10 14:30:00,55.26,55.31,55.25,55.29,105229.0,48.7869,48.831,48.778,48.8133,105229.0
2018-08-10 15:00:00,55.29,55.41,55.23,55.37,94674.0,48.8133,48.9193,48.7604,48.884,94674.0
2018-08-10 15:30:00,55.37,55.38,55.3,55.33,140918.0,48.884,48.8928,48.8222,48.8487,140918.0
2018-08-13 09:30:00,55.41,55.47,55.37,55.43,73255.0,48.9193,48.9723,48.884,48.9369,73255.0
2018-08-13 10:00:00,55.44,55.47,55.41,55.41,19127.0,48.9458,48.9723,48.9193,48.9193,19127.0
2018-08-13 10:30:00,55.41,55.42,55.36,55.37,35877.0,48.9193,48.9281,48.8751,48.884,35877.0
2018-08-13 11:00:00,55.37,55.39,55.29,55.3,50976.0,48.884,48.9016,48.8133,48.8222,50976.0
2018-08-13 11:30:00,55.3,55.31,55.21,55.21,36316.0,48.8222,48.831,48.7427,48.7427,36316.0
2018-08-13 12:00:00,55.2,55.23,55.16,55.18,41202.0,48.7339,48.7604,48.6986,48.7162,41202.0
2018-08-13 12:30:00,55.18,55.2,55.15,55.15,99564.0,48.7162,48.7339,48.6897,48.6897,99564.0
2018-08-13 13:00:00,55.15,55.23,55.11,55.22,43019.0,48.6897,48.7604,48.6544,48.7515,43019.0
2018-08-13 13:30:00,55.23,55.27,55.22,55.25,540958.0,48.7604,48.7957,48.7515,48.778,540958.0
2018-08-13 14:00:00,55.25,55.34,55.24,55.33,127641.0,48.778,48.8575,48.7692,48.8487,127641.0
2018-08-13 14:30:00,55.34,55.34,55.26,55.28,100978.0,48.8575,48.8575,48.7869,48.8045,100978.0
2018-08-13 15:00:00,55.27,55.32,55.24,55.27,242270.0,48.7957,48.8398,48.7692,48.7957,242270.0
2018-08-13 15:30:00,55.26,55.29,55.21,55.22,153511.0,48.7869,48.8133,48.7427,48.7515,153511.0
2018-08-14 09:30:00,55.33,55.39,55.3,55.34,51643.0,48.8487,48.9016,48.8222,48.8575,51643.0
2018-08-14 10:00:00,55.33,55.42,55.29,55.41,85169.0,48.8487,48.9281,48.8133,48.9193,85169.0
2018-08-14 10:30:00,55.41,55.53,55.4,55.51,42167.0,48.9193,49.0252,48.9105,49.0076,42167.0
2018-08-14 11:00:00,55.5,55.54,55.46,55.51,187877.0,48.9987,49.0341,48.9634,49.0076,187877.0
2018-08-14 11:30:00,55.51,55.54,55.48,55.5,123652.0,49.0076,49.0341,48.9811,48.9987,123652.0
2018-08-14 12:00:00,55.52,55.57,55.51,55.56,32547.0,49.0164,49.0605,49.0076,49.0517,32547.0
2018-08-14 12:30:00,55.57,55.59,55.51,55.51,26068.0,49.0605,49.0782,49.0076,49.0076,26068.0
2018-08-14 13:00:00,55.52,55.55,55.52,55.53,75072.0,49.0164,49.0429,49.0164,49.0252,75072.0
2018-08-14 13:30:00,55.54,55.56,55.52,55.55,127807.0,49.0341,49.0517,49.0164,49.0429,127807.0
2018-08-14 14:00:00,55.56,55.57,55.52,55.53,166335.0,49.0517,49.0605,49.0164,49.0252,166335.0
2018-08-14 14:30:00,55.53,55.57,55.53,55.55,84044.0,49.0252,49.0605,49.0252,49.0429,84044.0
2018-08-14 15:00:00,55.55,55.57,55.53,55.53,73485.0,49.0429,49.0605,49.0252,49.0252,73485.0
2018-08-14 15:30:00,55.53,55.54,55.47,55.5,195641.0,49.0252,49.0341,48.9723,48.9987,195641.0
2018-08-15 09:30:00,55.33,55.45,55.26,55.29,113761.0,48.8487,48.9546,48.7869,48.8133,113761.0
2018-08-15 10:00:00,55.28,55.29,55.19,55.25,55070.0,48.8045,48.8133,48.7251,48.778,55070.0
2018-08-15 10:30:00,55.24,55.34,55.23,55.26,58738.0,48.7692,48.8575,48.7604,48.7869,58738.0
2018-08-15 11:00:00,55.29,55.4,55.25,55.36,178239.0,48.8133,48.9105,48.778,48.8751,178239.0
2018-08-15 11:30:00,55.36,55.39,55.29,55.3,82259.0,48.8751,48.9016,48.8133,48.8222,82259.0
2018-08-15 12:00:00,55.3,55.41,55.3,55.41,56248.0,48.8222,48.9193,48.8222,48.9193,56248.0
2018-08-15 12:30:00,55.41,55.44,55.39,55.4,52325.0,48.9193,48.9458,48.9016,48.9105,52325.0
2018-08-15 13:00:00,55.4,55.44,55.34,55.37,37786.0,48.9105,48.9458,48.8575,48.884,37786.0
2018-08-15 13:30:00,55.38,55.4,55.33,55.35,45516.0,48.8928,48.9105,48.8487,48.8663,45516.0
2018-08-15 14:00:00,55.35,55.36,55.28,55.29,119101.0,48.8663,48.8751,48.8045,48.8133,119101.0
2018-08-15 14:30:00,55.28,55.36,55.27,55.36,78520.0,48.8045,48.8751,48.7957,48.8751,78520.0
2018-08-15 15:00:00,55.36,55.43,55.36,55.39,84274.0,48.8751,48.9369,48.8751,48.9016,84274.0
2018-08-15 15:30:00,55.41,55.51,55.4,55.47,261936.0,48.9193,49.0076,48.9105,48.9723,261936.0
2018-08-16 09:30:00,55.73,55.77,55.6,55.75,99282.0,49.2018,49.2371,49.087,49.2195,99282.0
2018-08-16 10:00:00,55.75,55.79,55.72,55.79,39070.0,49.2195,49.2548,49.193,49.2548,39070.0
2018-08-16 10:30:00,55.79,55.85,55.78,55.83,44824.0,49.2548,49.3077,49.2459,49.2901,44824.0
2018-08-16 11:00:00,55.84,55.92,55.84,55.92,44438.0,49.2989,49.3695,49.2989,49.3695,44438.0
2018-08-16 11:30:00,55.93,55.93,55.89,55.92,51993.0,49.3784,49.3784,49.3431,49.3695,51993.0
2018-08-16 12:00:00,55.93,56.01,55.92,55.98,61045.0,49.3784,49.449,49.3695,49.4225,61045.0
2018-08-16 12:30:00,55.97,55.98,55.93,55.94,31817.0,49.4137,49.4225,49.3784,49.3872,31817.0
2018-08-16 13:00:00,55.95,56.0,55.94,55.98,66839.0,49.396,49.4402,49.3872,49.4225,66839.0
2018-08-16 13:30:00,55.99,56.01,55.96,55.97,36761.0,49.4313,49.449,49.4049,49.4137,36761.0
2018-08-16 14:00:00,55.97,56.0,55.94,55.96,91685.0,49.4137,49.4402,49.3872,49.4049,91685.0
2018-08-16 14:30:00,55.95,55.98,55.92,55.97,110238.0,49.396,49.4225,49.3695,49.4137,110238.0
2018-08-16 15:00:00,55.96,55.98,55.93,55.97,60731.0,49.4049,49.4225,49.3784,49.4137,60731.0
2018-08-16 15:30:00,55.97,55.98,55.87,55.92,171452.0,49.4137,49.4225,49.3254,49.3695,171452.0
2018-08-17 09:30:00,55.97,56.01,55.89,55.96,76118.0,49.4137,49.449,49.3431,49.4049,76118.0
2018-08-17 10:00:00,55.97,56.04,55.96,56.02,31402.0,49.4137,49.4755,49.4049,49.4578,31402.0
2018-08-17 10:30:00,56.02,56.11,56.02,56.09,88803.0,49.4578,49.5373,49.4578,49.5196,88803.0
2018-08-17 11:00:00,56.1,56.12,56.07,56.1,108839.0,49.5285,49.5461,49.502,49.5285,108839.0
2018-08-17 11:30:00,56.11,56.15,56.1,56.14,35180.0,49.5373,49.5726,49.5285,49.5638,35180.0
2018-08-17 12:00:00,56.14,56.16,56.13,56.15,125290.0,49.5638,49.5814,49.5549,49.5726,125290.0
2018-08-17 12:30:00,56.14,56.15,56.1,56.12,23640.0,49.5638,49.5726,49.5285,49.5461,23640.0
2018-08-17 13:00:00,56.12,56.15,56.1,56.11,81478.0,49.5461,49.5726,49.5285,49.5373,81478.0
2018-08-17 13:30:00,56.1,56.18,56.1,56.17,36561.0,49.5285,49.5991,49.5285,49.5903,36561.0
2018-08-17 14:00:00,56.17,56.27,56.17,56.24,68582.0,49.5903,49.6785,49.5903,49.6521,68582.0
2018-08-17 14:30:00,56.24,56.29,56.2,56.28,65165.0,49.6521,49.6962,49.6167,49.6874,65165.0
2018-08-17 15:00:00,56.28,56.29,56.22,56.23,44392.0,49.6874,49.6962,49.6344,49.6432,44392.0
2018-08-17 15:30:00,56.23,56.25,56.2,56.22,260551.0,49.6432,49.6609,49.6167,49.6344,260551.0
2018-08-20 09:30:00,56.37,56.37,56.3,56.31,71934.0,49.7668,49.7668,49.705,49.7139,71934.0
2018-08-20 10:00:00,56.31,56.34,56.27,56.31,29307.0,49.7139,49.7403,49.6785,49.7139,29307.0
2018-08-20 10:30:00,56.31,56.32,56.26,56.27,59408.0,49.7139,49.7227,49.6697,49.6785,59408.0
2018-08-20 11:00:00,56.28,56.34,56.28,56.31,75911.0,49.6874,49.7403,49.6874,49.7139,75911.0
2018-08-20 11:30:00,56.32,56.36,56.3,56.34,61130.0,49.7227,49.758,49.705,49.7403,61130.0
2018-08-20 12:00:00,56.33,56.38,56.33,56.36,51188.0,49.7315,49.7757,49.7315,49.758,51188.0
2018-08-20 12:30:00,56.37,56.38,56.35,56.38,36071.0,49.7668,49.7757,49.7492,49.7757,36071.0
2018-08-20 13:00:00,56.38,56.38,56.35,56.37,42482.0,49.7757,49.7757,49.7492,49.7668,42482.0
2018-08-20 13:30:00,56.38,56.39,56.35,56.36,56159.0,49.7757,49.7845,49.7492,49.758,56159.0
2018-08-20 14:00:00,56.36,56.37,56.34,56.34,112427.0,49.758,49.7668,49.7403,49.7403,112427.0
2018-08-20 14:30:00,56.35,56.35,56.32,56.34,44896.0,49.7492,49.7492,49.7227,49.7403,44896.0
2018-08-20 15:00:00,56.34,56.36,56.33,56.35,41194.0,49.7403,49.758,49.7315,49.7492,41194.0
2018-08-20 15:30:00,56.35,56.37,56.31,56.33,257813.0,49.7492,49.7668,49.7139,49.7315,257813.0
2018-08-21 09:30:00,56.39,56.53,56.32,56.35,121897.0,49.7845,49.9081,49.7227,49.7492,121897.0
2018-08-21 10:00:00,56.35,56.36,56.26,56.27,108159.0,49.7492,49.758,49.6697,49.6785,108159.0
2018-08-21 10:30:00,56.27,56.28,56.22,56.23,119099.0,49.6785,49.6874,49.6344,49.6432,119099.0
2018-08-21 11:00:00,56.24,56.26,56.21,56.24,1469124.0,49.6521,49.6697,49.6256,49.6521,1469124.0
2018-08-21 11:30:00,56.24,56.28,56.23,56.26,28715.0,49.6521,49.6874,49.6432,49.6697,28715.0
2018-08-21 12:00:00,56.27,56.28,56.26,56.27,63011.0,49.6785,49.6874,49.6697,49.6785,63011.0
2018-08-21 12:30:00,56.27,56.32,56.27,56.31,51315.0,49.6785,49.7227,49.6785,49.7139,51315.0
2018-08-21 13:00:00,56.31,56.32,56.27,56.29,73306.0,49.7139,49.7227,49.6785,49.6962,73306.0
2018-08-21 13:30:00,56.3,56.31,56.28,56.3,45004.0,49.705,49.7139,49.6874,49.705,45004.0
2018-08-21 14:00:00,56.29,56.29,56.26,56.28,38266.0,49.6962,49.6962,49.6697,49.6874,38266.0
2018-08-21 14:30:00,56.28,56.28,56.24,56.28,107556.0,49.6874,49.6874,49.6521,49.6874,107556.0
2018-08-21 15:00:00,56.27,56.31,56.26,56.3,4122414.0,49.6785,49.7139,49.6697,49.705,4122414.0
2018-08-21 15:30:00,56.29,56.3,56.2,56.23,307015.0,49.6962,49.705,49.6167,49.6432,307015.0
2018-08-22 09:30:00,56.3,56.3,56.06,56.07,166038.0,49.705,49.705,49.4931,49.502,166038.0
2018-08-22 10:00:00,56.07,56.09,56.05,56.05,95666.0,49.502,49.5196,49.4843,49.4843,95666.0
2018-08-22 10:30:00,56.04,56.14,56.04,56.09,52681.0,49.4755,49.5638,49.4755,49.5196,52681.0
2018-08-22 11:00:00,56.09,56.12,56.07,56.11,34960.0,49.5196,49.5461,49.502,49.5373,34960.0
2018-08-22 11:30:00,56.11,56.14,56.1,56.11,31113.0,49.5373,49.5638,49.5285,49.5373,31113.0
2018-08-22 12:00:00,56.11,56.13,56.09,56.1,34403.0,49.5373,49.5549,49.5196,49.5285,34403.0
2018-08-22 12:30:00,56.09,56.13,56.08,56.12,21870.0,49.5196,49.5549,49.5108,49.5461,21870.0
2018-08-22 13:00:00,56.11,56.12,56.08,56.11,56086.0,49.5373,49.5461,49.5108,49.5373,56086.0
2018-08-22 13:30:00,56.12,56.12,56.1,56.12,38194.0,49.5461,49.5461,49.5285,49.5461,38194.0
2018-08-22 14:00:00,56.13,56.18,56.07,56.09,85513.0,49.5549,49.5991,49.502,49.5196,85513.0
2018-08-22 14:30:00,56.09,56.1,56.05,56.08,180383.0,49.5196,49.5285,49.4843,49.5108,180383.0
2018-08-22 15:00:00,56.07,56.09,56.06,56.07,52171.0,49.502,49.5196,49.4931,49.502,52171.0
2018-08-22 15:30:00,56.07,56.09,56.06,56.08,144021.0,49.502,49.5196,49.4931,49.5108,144021.0
2018-08-23 09:30:00,56.08,56.17,56.01,56.14,147387.0,49.5108,49.5903,49.449,49.5638,147387.0
2018-08-23 10:00:00,56.14,56.22,56.13,56.21,87377.0,49.5638,49.6344,49.5549,49.6256,87377.0
2018-08-23 10:30:00,56.2,56.23,56.14,56.15,39645.0,49.6167,49.6432,49.5638,49.5726,39645.0
2018-08-23 11:00:00,56.14,56.15,56.06,56.08,41890.0,49.5638,49.5726,49.4931,49.5108,41890.0
2018-08-23 11:30:00,56.07,56.13,56.06,56.1,31322.0,49.502,49.5549,49.4931,49.5285,31322.0
2018-08-23 12:00:00,56.1,56.11,56.07,56.11,119852.0,49.5285,49.5373,49.502,49.5373,119852.0
2018-08-23 12:30:00,56.12,56.12,56.08,56.08,60970.0,49.5461,49.5461,49.5108,49.5108,60970.0
2018-08-23 13:00:00,56.07,56.11,56.06,56.1,351547.0,49.502,49.5373,49.4931,49.5285,351547.0
2018-08-23 13:30:00,56.09,56.1,56.05,56.07,66589.0,49.5196,49.5285,49.4843,49.502,66589.0
2018-08-23 14:00:00,56.07,56.1,56.07,56.09,331412.0,49.502,49.5285,49.502,49.5196,331412.0
2018-08-23 14:30:00,56.08,56.11,56.07,56.1,280553.0,49.5108,49.5373,49.502,49.5285,280553.0
2018-08-23 15:00:00,56.1,56.13,56.09,56.11,61698.0,49.5285,49.5549,49.5196,49.5373,61698.0
2018-08-23 15:30:00,56.12,56.12,56.03,56.08,278511.0,49.5461,49.5461,49.4667,49.5108,278511.0
2018-08-24 09:30:00,56.09,56.18,56.09,56.14,51257.0,49.5196,49.5991,49.5196,49.5638,51257.0
2018-08-24 10:00:00,56.14,56.22,56.14,56.2,65027.0,49.5638,49.6344,49.5638,49.6167,65027.0
2018-08-24 10:30:00,56.19,56.3,56.19,56.26,68341.0,49.6079,49.705,49.6079,49.6697,68341.0
2018-08-24 11:00:00,56.26,56.3,56.25,56.3,34058.0,49.6697,49.705,49.6609,49.705,34058.0
2018-08-24 11:30:00,56.3,56.38,56.29,56.37,63055.0,49.705,49.7757,49.6962,49.7668,63055.0
2018-08-24 12:00:00,56.37,56.41,56.37,56.38,43292.0,49.7668,49.8021,49.7668,49.7757,43292.0
2018-08-24 12:30:00,56.4,56.4,56.36,56.39,21336.0,49.7933,49.7933,49.758,49.7845,21336.0
2018-08-24 13:00:00,56.41,56.42,56.36,56.37,25109.0,49.8021,49.811,49.758,49.7668,25109.0
2018-08-24 13:30:00,56.37,56.37,56.32,56.36,28511.0,49.7668,49.7668,49.7227,49.758,28511.0
2018-08-24 14:00:00,56.36,56.38,56.34,56.38,67804.0,49.758,49.7757,49.7403,49.7757,67804.0
2018-08-24 14:30:00,56.38,56.39,56.35,56.38,25536.0,49.7757,49.7845,49.7492,49.7757,25536.0
2018-08-24 15:00:00,56.38,56.4,56.35,56.39,141661.0,49.7757,49.7933,49.7492,49.7845,141661.0
2018-08-24 15:30:00,56.38,56.42,56.37,56.39,187443.0,49.7757,49.811,49.7668,49.7845,187443.0
2018-08-27 09:30:00,56.5,56.61,56.48,56.51,55634.0,49.8816,49.9787,49.8639,49.8904,55634.0
2018-08-27 10:00:00,56.51,56.52,56.45,56.45,90520.0,49.8904,49.8993,49.8375,49.8375,90520.0
2018-08-27 10:30:00,56.43,56.44,56.36,56.4,29601.0,49.8198,49.8286,49.758,49.7933,29601.0
2018-08-27 11:00:00,56.41,56.44,56.39,56.43,48423.0,49.8021,49.8286,49.7845,49.8198,48423.0
2018-08-27 11:30:00,56.43,56.48,56.4,56.48,38762.0,49.8198,49.8639,49.7933,49.8639,38762.0
2018-08-27 12:00:00,56.48,56.48,56.45,56.48,39410.0,49.8639,49.8639,49.8375,49.8639,39410.0
2018-08-27 12:30:00,56.48,56.5,56.47,56.5,44342.0,49.8639,49.8816,49.8551,49.8816,44342.0
2018-08-27 13:00:00,56.49,56.5,56.44,56.45,26819.0,49.8728,49.8816,49.8286,49.8375,26819.0
2018-08-27 13:30:00,56.44,56.46,56.44,56.46,82300.0,49.8286,49.8463,49.8286,49.8463,82300.0
2018-08-27 14:00:00,56.46,56.48,56.44,56.48,58292.0,49.8463,49.8639,49.8286,49.8639,58292.0
2018-08-27 14:30:00,56.48,56.5,56.45,56.47,126294.0,49.8639,49.8816,49.8375,49.8551,126294.0
2018-08-27 15:00:00,56.47,56.48,56.43,56.45,68070.0,49.8551,49.8639,49.8198,49.8375,68070.0
2018-08-27 15:30:00,56.45,56.49,56.45,56.48,167465.0,49.8375,49.8728,49.8375,49.8639,167465.0
2018-08-28 09:30:00,56.58,56.58,56.5,56.5,43492.0,49.9522,49.9522,49.8816,49.8816,43492.0
2018-08-28 10:00:00,56.51,56.51,56.4,56.42,116868.0,49.8904,49.8904,49.7933,49.811,116868.0
2018-08-28 10:30:00,56.43,56.44,56.38,56.43,78982.0,49.8198,49.8286,49.7757,49.8198,78982.0
2018-08-28 11:00:00,56.43,56.5,56.41,56.5,39841.0,49.8198,49.8816,49.8021,49.8816,39841.0
2018-08-28 11:30:00,56.48,56.5,56.42,56.42,107846.0,49.8639,49.8816,49.811,49.811,107846.0
2018-08-28 12:00:00,56.42,56.47,56.41,56.46,30328.0,49.811,49.8551,49.8021,49.8463,30328.0
2018-08-28 12:30:00,56.45,56.48,56.45,56.46,40176.0,49.8375,49.8639,49.8375,49.8463,40176.0
2018-08-28 13:00:00,56.46,56.51,56.45,56.47,41817.0,49.8463,49.8904,49.8375,49.8551,41817.0
2018-08-28 13:30:00,56.47,56.5,56.45,56.48,39376.0,49.8551,49.8816,49.8375,49.8639,39376.0
2018-08-28 14:00:00,56.47,56.49,56.47,56.48,92496.0,49.8551,49.8728,49.8551,49.8639,92496.0
2018-08-28 14:30:00,56.47,56.48,56.44,56.47,36761.0,49.8551,49.8639,49.8286,49.8551,36761.0
2018-08-28 15:00:00,56.47,56.49,56.45,56.45,96917.0,49.8551,49.8728,49.8375,49.8375,96917.0
2018-08-28 15:30:00,56.45,56.49,56.42,56.48,379966.0,49.8375,49.8728,49.811,49.8639,379966.0
2018-08-29 09:30:00,56.58,56.61,56.54,56.58,81753.0,49.9522,49.9787,49.9169,49.9522,81753.0
2018-08-29 10:00:00,56.59,56.63,56.56,56.63,49632.0,49.9611,49.9964,49.9346,49.9964,49632.0
2018-08-29 10:30:00,56.64,56.66,56.61,56.63,91381.0,50.0052,50.0229,49.9787,49.9964,91381.0
2018-08-29 11:00:00,56.63,56.73,56.61,56.72,44450.0,49.9964,50.0847,49.9787,50.0758,44450.0
2018-08-29 11:30:00,56.73,56.74,56.68,56.72,35843.0,50.0847,50.0935,50.0405,50.0758,35843.0
2018-08-29 12:00:00,56.72,56.74,56.69,56.72,34913.0,50.0758,50.0935,50.0493,50.0758,34913.0
2018-08-29 12:30:00,56.73,56.75,56.71,56.73,35750.0,50.0847,50.1023,50.067,50.0847,35750.0
2018-08-29 13:00:00,56.72,56.74,56.69,56.7,53239.0,50.0758,50.0935,50.0493,50.0582,53239.0
2018-08-29 13:30:00,56.69,56.7,56.65,56.65,34184.0,50.0493,50.0582,50.014,50.014,34184.0
2018-08-29 14:00:00,56.65,56.68,56.64,56.67,56974.0,50.014,50.0405,50.0052,50.0317,56974.0
2018-08-29 14:30:00,56.67,56.7,56.66,56.68,144074.0,50.0317,50.0582,50.0229,50.0405,144074.0
2018-08-29 15:00:00,56.68,56.73,56.67,56.73,156103.0,50.0405,50.0847,50.0317,50.0847,156103.0
2018-08-29 15:30:00,56.72,56.74,56.69,56.71,110596.0,50.0758,50.0935,50.0493,50.067,110596.0
2018-08-30 09:30:00,56.66,56.66,56.5,56.61,121058.0,50.0229,50.0229,49.8816,49.9787,121058.0
2018-08-30 10:00:00,56.62,56.68,56.62,56.65,35566.0,49.9875,50.0405,49.9875,50.014,35566.0
2018-08-30 10:30:00,56.65,56.67,56.61,56.63,22305.0,50.014,50.0317,49.9787,49.9964,22305.0
2018-08-30 11:00:00,56.63,56.64,56.54,56.55,30581.0,49.9964,50.0052,49.9169,49.9257,30581.0
2018-08-30 11:30:00,56.56,56.57,56.54,56.54,78270.0,49.9346,49.9434,49.9169,49.9169,78270.0
2018-08-30 12:00:00,56.55,56.57,56.52,56.56,23130.0,49.9257,49.9434,49.8993,49.9346,23130.0
2018-08-30 12:30:00,56.56,56.59,56.55,56.58,26399.0,49.9346,49.9611,49.9257,49.9522,26399.0
2018-08-30 13:00:00,56.59,56.61,56.58,56.6,22371.0,49.9611,49.9787,49.9522,49.9699,22371.0
2018-08-30 13:30:00,56.6,56.62,56.58,56.6,21814.0,49.9699,49.9875,49.9522,49.9699,21814.0
2018-08-30 14:00:00,56.6,56.61,56.42,56.45,103005.0,49.9699,49.9787,49.811,49.8375,103005.0
2018-08-30 14:30:00,56.45,56.5,56.43,56.45,55122.0,49.8375,49.8816,49.8198,49.8375,55122.0
2018-08-30 15:00:00,56.43,56.45,56.38,56.44,85362.0,49.8198,49.8375,49.7757,49.8286,85362.0
2018-08-30 15:30:00,56.44,56.52,56.43,56.5,167091.0,49.8286,49.8993,49.8198,49.8816,167091.0
2018-08-31 09:30:00,56.43,56.55,56.39,56.54,76373.0,49.8198,49.9257,49.7845,49.9169,76373.0
2018-08-31 10:00:00,56.54,56.61,56.54,56.58,32451.0,49.9169,49.9787,49.9169,49.9522,32451.0
2018-08-31 10:30:00,56.58,56.59,56.53,56.56,31973.0,49.9522,49.9611,49.9081,49.9346,31973.0
2018-08-31 11:00:00,56.58,56.59,56.49,56.5,34198.0,49.9522,49.9611,49.8728,49.8816,34198.0
2018-08-31 11:30:00,56.49,56.53,56.45,56.45,48268.0,49.8728,49.9081,49.8375,49.8375,48268.0
2018-08-31 12:00:00,56.45,56.45,56.39,56.42,75163.0,49.8375,49.8375,49.7845,49.811,75163.0
2018-08-31 12:30:00,56.42,56.42,56.35,56.41,49574.0,49.811,49.811,49.7492,49.8021,49574.0
2018-08-31 13:00:00,56.41,56.43,56.39,56.43,33151.0,49.8021,49.8198,49.7845,49.8198,33151.0
2018-08-31 13:30:00,56.43,56.45,56.4,56.44,32002.0,49.8198,49.8375,49.7933,49.8286,32002.0
2018-08-31 14:00:00,56.45,56.45,56.41,56.42,44407.0,49.8375,49.8375,49.8021,49.811,44407.0
2018-08-31 14:30:00,56.42,56.47,56.41,56.44,53715.0,49.811,49.8551,49.8021,49.8286,53715.0
2018-08-31 15:00:00,56.43,56.51,56.43,56.44,62508.0,49.8198,49.8904,49.8198,49.8286,62508.0
2018-08-31 15:30:00,56.45,56.63,56.45,56.58,193160.0,49.8375,49.9964,49.8375,49.9522,193160.0
2018-09-04 09:30:00,56.55,56.57,56.4,56.48,71711.0,49.9257,49.9434,49.7933,49.8639,71711.0
2018-09-04 10:00:00,56.48,56.59,56.48,56.55,45840.0,49.8639,49.9611,49.8639,49.9257,45840.0
2018-09-04 10:30:00,56.56,56.63,56.54,56.61,216271.0,49.9346,49.9964,49.9169,49.9787,216271.0
2018-09-04 11:00:00,56.61,56.61,56.52,56.53,231290.0,49.9787,49.9787,49.8993,49.9081,231290.0
2018-09-04 11:30:00,56.52,56.55,56.48,56.48,27002.0,49.8993,49.9257,49.8639,49.8639,27002.0
2018-09-04 12:00:00,56.48,56.49,56.39,56.41,90818.0,49.8639,49.8728,49.7845,49.8021,90818.0
2018-09-04 12:30:00,56.41,56.49,56.39,56.47,20198.0,49.8021,49.8728,49.7845,49.8551,20198.0
2018-09-04 13:00:00,56.48,56.52,56.47,56.48,95780.0,49.8639,49.8993,49.8551,49.8639,95780.0
2018-09-04 13:30:00,56.48,56.53,56.46,56.51,111517.0,49.8639,49.9081,49.8463,49.8904,111517.0
2018-09-04 14:00:00,56.52,56.55,56.49,56.54,56681.0,49.8993,49.9257,49.8728,49.9169,56681.0
2018-09-04 14:30:00,56.53,56.58,56.52,56.55,30038.0,49.9081,49.9522,49.8993,49.9257,30038.0
2018-09-04 15:00:00,56.57,56.57,56.51,56.52,75622.0,49.9434,49.9434,49.8904,49.8993,75622.0
2018-09-04 15:30:00,56.53,56.56,56.47,56.56,1001412.0,49.9081,49.9346,49.8551,49.9346,1001412.0
2018-09-05 09:30:00,56.54,56.54,56.42,56.48,62068.0,49.9169,49.9169,49.811,49.8639,62068.0
2018-09-05 10:00:00,56.48,56.53,56.39,56.48,65570.0,49.8639,49.9081,49.7845,49.8639,65570.0
2018-09-05 10:30:00,56.48,56.57,56.46,56.53,58459.0,49.8639,49.9434,49.8463,49.9081,58459.0
2018-09-05 11:00:00,56.53,56.59,56.5,56.5,84525.0,49.9081,49.9611,49.8816,49.8816,84525.0
2018-09-05 11:30:00,56.51,56.58,56.48,56.57,52659.0,49.8904,49.9522,49.8639,49.9434,52659.0
2018-09-05 12:00:00,56.57,56.6,56.54,56.55,77032.0,49.9434,49.9699,49.9169,49.9257,77032.0
2018-09-05 12:30:00,56.55,56.6,56.54,56.55,76477.0,49.9257,49.9699,49.9169,49.9257,76477.0
2018-09-05 13:00:00,56.55,56.62,56.54,56.61,65249.0,49.9257,49.9875,49.9169,49.9787,65249.0
2018-09-05 13:30:00,56.61,56.64,56.58,56.6,31992.0,49.9787,50.0052,49.9522,49.9699,31992.0
2018-09-05 14:00:00,56.6,56.65,56.58,56.64,162390.0,49.9699,50.014,49.9522,50.0052,162390.0
2018-09-05 14:30:00,56.64,56.66,56.6,56.64,59958.0,50.0052,50.0229,49.9699,50.0052,59958.0
2018-09-05 15:00:00,56.64,56.68,56.62,56.66,64137.0,50.0052,50.0405,49.9875,50.0229,64137.0
2018-09-05 15:30:00,56.66,56.68,56.59,56.66,190762.0,50.0229,50.0405,49.9611,50.0229,190762.0
2018-09-06 09:30:00,56.72,56.82,56.67,56.82,90719.0,50.0758,50.1641,50.0317,50.1641,90719.0
2018-09-06 10:00:00,56.79,56.82,56.67,56.72,260210.0,50.1376,50.1641,50.0317,50.0758,260210.0
2018-09-06 10:30:00,56.72,56.75,56.66,56.7,52949.0,50.0758,50.1023,50.0229,50.0582,52949.0
2018-09-06 11:00:00,56.71,56.73,56.64,56.7,44349.0,50.067,50.0847,50.0052,50.0582,44349.0
2018-09-06 11:30:00,56.7,56.79,56.69,56.77,39100.0,50.0582,50.1376,50.0493,50.12,39100.0
2018-09-06 12:00:00,56.77,56.8,56.75,56.79,26402.0,50.12,50.1465,50.1023,50.1376,26402.0
2018-09-06 12:30:00,56.79,56.82,56.77,56.79,54352.0,50.1376,50.1641,50.12,50.1376,54352.0
2018-09-06 13:00:00,56.79,56.84,56.75,56.82,52747.0,50.1376,50.1818,50.1023,50.1641,52747.0
2018-09-06 13:30:00,56.83,56.87,56.82,56.84,129081.0,50.1729,50.2083,50.1641,50.1818,129081.0
2018-09-06 14:00:00,56.85,56.89,56.83,56.87,73813.0,50.1906,50.2259,50.1729,50.2083,73813.0
2018-09-06 14:30:00,56.88,56.94,56.88,56.9,42314.0,50.2171,50.2701,50.2171,50.2347,42314.0
2018-09-06 15:00:00,56.9,57.0,56.9,57.0,49834.0,50.2347,50.323,50.2347,50.323,49834.0
2018-09-06 15:30:00,57.0,57.0,56.91,56.91,185321.0,50.323,50.323,50.2436,50.2436,185321.0
2018-09-07 09:30:00,56.78,56.86,56.7,56.73,67206.0,50.1288,50.1994,50.0582,50.0847,67206.0
2018-09-07 10:00:00,56.74,56.84,56.72,56.8,30329.0,50.0935,50.1818,50.0758,50.1465,30329.0
2018-09-07 10:30:00,56.81,56.88,56.78,56.85,61651.0,50.1553,50.2171,50.1288,50.1906,61651.0
2018-09-07 11:00:00,56.84,56.85,56.81,56.84,29086.0,50.1818,50.1906,50.1553,50.1818,29086.0
2018-09-07 11:30:00,56.84,56.89,56.8,56.8,40277.0,50.1818,50.2259,50.1465,50.1465,40277.0
2018-09-07 12:00:00,56.8,56.81,56.66,56.69,112510.0,50.1465,50.1553,50.0229,50.0493,112510.0
2018-09-07 12:30:00,56.68,56.74,56.66,56.73,50394.0,50.0405,50.0935,50.0229,50.0847,50394.0
2018-09-07 13:00:00,56.73,56.73,56.66,56.7,41958.0,50.0847,50.0847,50.0229,50.0582,41958.0
2018-09-07 13:30:00,56.7,56.71,56.65,56.66,29571.0,50.0582,50.067,50.014,50.0229,29571.0
2018-09-07 14:00:00,56.68,56.73,56.67,56.73,88298.0,50.0405,50.0847,50.0317,50.0847,88298.0
2018-09-07 14:30:00,56.73,56.75,56.7,56.75,61134.0,50.0847,50.1023,50.0582,50.1023,61134.0
2018-09-07 15:00:00,56.74,56.75,56.69,56.73,47646.0,50.0935,50.1023,50.0493,50.0847,47646.0
2018-09-07 15:30:00,56.72,56.77,56.67,56.72,360253.0,50.0758,50.12,50.0317,50.0758,360253.0
2018-09-10 09:30:00,56.91,57.02,56.77,56.95,74728.0,50.2436,50.3407,50.12,50.2789,74728.0
2018-09-10 10:00:00,56.94,56.94,56.88,56.89,29378.0,50.2701,50.2701,50.2171,50.2259,29378.0
2018-09-10 10:30:00,56.89,56.92,56.87,56.87,35118.0,50.2259,50.2524,50.2083,50.2083,35118.0
2018-09-10 11:00:00,56.86,56.91,56.84,56.9,44840.0,50.1994,50.2436,50.1818,50.2347,44840.0
2018-09-10 11:30:00,56.9,56.9,56.82,56.86,66771.0,50.2347,50.2347,50.1641,50.1994,66771.0
2018-09-10 12:00:00,56.88,56.88,56.82,56.83,87679.0,50.2171,50.2171,50.1641,50.1729,87679.0
2018-09-10 12:30:00,56.82,56.84,56.8,56.84,66946.0,50.1641,50.1818,50.1465,50.1818,66946.0
2018-09-10 13:00:00,56.84,56.9,56.83,56.89,80645.0,50.1818,50.2347,50.1729,50.2259,80645.0
2018-09-10 13:30:00,56.9,56.91,56.86,56.91,121550.0,50.2347,50.2436,50.1994,50.2436,121550.0
2018-09-10 14:00:00,56.91,56.93,56.9,56.92,106394.0,50.2436,50.2612,50.2347,50.2524,106394.0
2018-09-10 14:30:00,56.92,56.94,56.91,56.93,148479.0,50.2524,50.2701,50.2436,50.2612,148479.0
2018-09-10 15:00:00,56.93,56.95,56.9,56.91,189159.0,50.2612,50.2789,50.2347,50.2436,189159.0
2018-09-10 15:30:00,56.91,56.91,56.83,56.84,520376.0,50.2436,50.2436,50.1729,50.1818,520376.0
2018-09-11 09:30:00,56.8,56.83,56.72,56.79,55761.0,50.1465,50.1729,50.0758,50.1376,55761.0
2018-09-11 10:00:00,56.8,56.85,56.78,56.85,94751.0,50.1465,50.1906,50.1288,50.1906,94751.0
2018-09-11 10:30:00,56.84,56.86,56.82,56.85,93584.0,50.1818,50.1994,50.1641,50.1906,93584.0
2018-09-11 11:00:00,56.86,56.93,56.86,56.91,122360.0,50.1994,50.2612,50.1994,50.2436,122360.0
2018-09-11 11:30:00,56.91,56.99,56.9,56.99,169464.0,50.2436,50.3142,50.2347,50.3142,169464.0
2018-09-11 12:00:00,57.0,57.01,56.96,56.97,78758.0,50.323,50.3319,50.2877,50.2965,78758.0
2018-09-11 12:30:00,56.97,56.99,56.94,56.99,60838.0,50.2965,50.3142,50.2701,50.3142,60838.0
2018-09-11 13:00:00,56.99,57.0,56.96,56.97,67363.0,50.3142,50.323,50.2877,50.2965,67363.0
2018-09-11 13:30:00,56.96,56.99,56.95,56.95,72128.0,50.2877,50.3142,50.2789,50.2789,72128.0
2018-09-11 14:00:00,56.95,56.99,56.94,56.99,160996.0,50.2789,50.3142,50.2701,50.3142,160996.0
2018-09-11 14:30:00,56.99,57.02,56.98,56.99,96421.0,50.3142,50.3407,50.3054,50.3142,96421.0
2018-09-11 15:00:00,56.99,57.02,56.97,56.97,144355.0,50.3142,50.3407,50.2965,50.2965,144355.0
2018-09-11 15:30:00,56.97,56.97,56.89,56.91,847434.0,50.2965,50.2965,50.2259,50.2436,847434.0
2018-09-12 09:30:00,56.83,56.97,56.83,56.93,74498.0,50.1729,50.2965,50.1729,50.2612,74498.0
2018-09-12 10:00:00,56.93,56.98,56.89,56.94,507181.0,50.2612,50.3054,50.2259,50.2701,507181.0
2018-09-12 10:30:00,56.95,56.95,56.91,56.94,203787.0,50.2789,50.2789,50.2436,50.2701,203787.0
2018-09-12 11:00:00,56.94,57.03,56.91,57.02,272084.0,50.2701,50.3495,50.2436,50.3407,272084.0
2018-09-12 11:30:00,57.03,57.05,56.93,56.94,97003.0,50.3495,50.3672,50.2612,50.2701,97003.0
2018-09-12 12:00:00,56.93,57.0,56.91,56.94,163703.0,50.2612,50.323,50.2436,50.2701,163703.0
2018-09-12 12:30:00,56.94,56.98,56.93,56.95,155514.0,50.2701,50.3054,50.2612,50.2789,155514.0
2018-09-12 13:00:00,56.96,56.98,56.94,56.96,87757.0,50.2877,50.3054,50.2701,50.2877,87757.0
2018-09-12 13:30:00,56.98,56.98,56.91,56.94,121409.0,50.3054,50.3054,50.2436,50.2701,121409.0
2018-09-12 14:00:00,56.93,56.95,56.92,56.93,176891.0,50.2612,50.2789,50.2524,50.2612,176891.0
2018-09-12 14:30:00,56.93,56.98,56.91,56.97,273514.0,50.2612,50.3054,50.2436,50.2965,273514.0
2018-09-12 15:00:00,56.97,57.03,56.96,57.03,203335.0,50.2965,50.3495,50.2877,50.3495,203335.0
2018-09-12 15:30:00,57.03,57.07,57.01,57.02,410976.0,50.3495,50.3848,50.3319,50.3407,410976.0
2018-09-13 09:30:00,57.22,57.26,57.1,57.24,214949.0,50.5173,50.5526,50.4113,50.5349,214949.0
2018-09-13 10:00:00,57.24,57.27,57.16,57.26,323548.0,50.5349,50.5614,50.4643,50.5526,323548.0
2018-09-13 10:30:00,57.27,57.28,57.17,57.19,559228.0,50.5614,50.5702,50.4731,50.4908,559228.0
2018-09-13 11:00:00,57.2,57.23,57.18,57.18,142401.0,50.4996,50.5261,50.482,50.482,142401.0
2018-09-13 11:30:00,57.18,57.26,57.16,57.26,206774.0,50.482,50.5526,50.4643,50.5526,206774.0
2018-09-13 12:00:00,57.25,57.28,57.24,57.27,150295.0,50.5438,50.5702,50.5349,50.5614,150295.0
2018-09-13 12:30:00,57.28,57.28,57.25,57.27,123025.0,50.5702,50.5702,50.5438,50.5614,123025.0
2018-09-13 13:00:00,57.26,57.28,57.24,57.25,138266.0,50.5526,50.5702,50.5349,50.5438,138266.0
2018-09-13 13:30:00,57.25,57.29,57.25,57.27,334569.0,50.5438,50.5791,50.5438,50.5614,334569.0
2018-09-13 14:00:00,57.27,57.3,57.26,57.28,271533.0,50.5614,50.5879,50.5526,50.5702,271533.0
2018-09-13 14:30:00,57.28,57.34,57.27,57.34,255898.0,50.5702,50.6232,50.5614,50.6232,255898.0
2018-09-13 15:00:00,57.33,57.34,57.31,57.32,281421.0,50.6144,50.6232,50.5967,50.6056,281421.0
2018-09-13 15:30:00,57.32,57.34,57.28,57.33,938200.0,50.6056,50.6232,50.5702,50.6144,938200.0
2018-09-14 09:30:00,57.38,57.39,57.18,57.22,152417.0,50.6585,50.6674,50.482,50.5173,152417.0
2018-09-14 10:00:00,57.21,57.21,57.14,57.17,43766.0,50.5084,50.5084,50.4466,50.4731,43766.0
2018-09-14 10:30:00,57.18,57.25,57.18,57.24,177711.0,50.482,50.5438,50.482,50.5349,177711.0
2018-09-14 11:00:00,57.24,57.27,57.22,57.23,513958.0,50.5349,50.5614,50.5173,50.5261,513958.0
2018-09-14 11:30:00,57.24,57.28,57.22,57.27,210682.0,50.5349,50.5702,50.5173,50.5614,210682.0
2018-09-14 12:00:00,57.28,57.28,57.18,57.21,134906.0,50.5702,50.5702,50.482,50.5084,134906.0
2018-09-14 12:30:00,57.21,57.24,57.19,57.21,73103.0,50.5084,50.5349,50.4908,50.5084,73103.0
2018-09-14 13:00:00,57.21,57.25,57.19,57.24,92990.0,50.5084,50.5438,50.4908,50.5349,92990.0
2018-09-14 13:30:00,57.24,57.27,57.23,57.26,35458.0,50.5349,50.5614,50.5261,50.5526,35458.0
2018-09-14 14:00:00,57.26,57.28,57.24,57.25,44645.0,50.5526,50.5702,50.5349,50.5438,44645.0
2018-09-14 14:30:00,57.26,57.28,57.25,57.26,63054.0,50.5526,50.5702,50.5438,50.5526,63054.0
2018-09-14 15:00:00,57.26,57.3,57.26,57.28,87806.0,50.5526,50.5879,50.5526,50.5702,87806.0
2018-09-14 15:30:00,57.28,57.35,57.28,57.32,112333.0,50.5702,50.632,50.5702,50.6056,112333.0
2018-09-17 09:30:00,57.21,57.38,57.21,57.29,48767.0,50.5084,50.6585,50.5084,50.5791,48767.0
2018-09-17 10:00:00,57.29,57.35,57.28,57.3,39000.0,50.5791,50.632,50.5702,50.5879,39000.0
2018-09-17 10:30:00,57.3,57.31,57.2,57.23,34609.0,50.5879,50.5967,50.4996,50.5261,34609.0
2018-09-17 11:00:00,57.23,57.26,57.22,57.26,40265.0,50.5261,50.5526,50.5173,50.5526,40265.0
2018-09-17 11:30:00,57.26,57.3,57.26,57.29,60926.0,50.5526,50.5879,50.5526,50.5791,60926.0
2018-09-17 12:00:00,57.28,57.32,57.28,57.3,31627.0,50.5702,50.6056,50.5702,50.5879,31627.0
2018-09-17 12:30:00,57.31,57.32,57.27,57.31,94171.0,50.5967,50.6056,50.5614,50.5967,94171.0
2018-09-17 13:00:00,57.31,57.31,57.24,57.25,48708.0,50.5967,50.5967,50.5349,50.5438,48708.0
2018-09-17 13:30:00,57.25,57.25,57.22,57.23,36300.0,50.5438,50.5438,50.5173,50.5261,36300.0
2018-09-17 14:00:00,57.23,57.26,57.22,57.26,54671.0,50.5261,50.5526,50.5173,50.5526,54671.0
2018-09-17 14:30:00,57.25,57.26,57.18,57.19,70813.0,50.5438,50.5526,50.482,50.4908,70813.0
2018-09-17 15:00:00,57.21,57.23,57.18,57.19,218935.0,50.5084,50.5261,50.482,50.4908,218935.0
2018-09-17 15:30:00,57.19,57.24,57.17,57.23,375028.0,50.4908,50.5349,50.4731,50.5261,375028.0
2018-09-18 09:30:00,57.31,57.31,57.16,57.23,111018.0,50.5967,50.5967,50.4643,50.5261,111018.0
2018-09-18 10:00:00,57.25,57.28,57.18,57.28,63791.0,50.5438,50.5702,50.482,50.5702,63791.0
2018-09-18 10:30:00,57.28,57.32,57.25,57.32,60353.0,50.5702,50.6056,50.5438,50.6056,60353.0
2018-09-18 11:00:00,57.32,57.35,57.31,57.33,42250.0,50.6056,50.632,50.5967,50.6144,42250.0
2018-09-18 11:30:00,57.33,57.36,57.32,57.36,205193.0,50.6144,50.6409,50.6056,50.6409,205193.0
2018-09-18 12:00:00,57.37,57.41,57.35,57.35,74995.0,50.6497,50.685,50.632,50.632,74995.0
2018-09-18 12:30:00,57.36,57.38,57.34,57.36,31053.0,50.6409,50.6585,50.6232,50.6409,31053.0
2018-09-18 13:00:00,57.35,57.4,57.35,57.39,42710.0,50.632,50.6762,50.632,50.6674,42710.0
2018-09-18 13:30:00,57.39,57.42,57.38,57.42,52899.0,50.6674,50.6938,50.6585,50.6938,52899.0
2018-09-18 14:00:00,57.42,57.49,57.41,57.48,61889.0,50.6938,50.7556,50.685,50.7468,61889.0
2018-09-18 14:30:00,57.48,57.51,57.47,57.48,108570.0,50.7468,50.7733,50.738,50.7468,108570.0
2018-09-18 15:00:00,57.48,57.49,57.45,57.47,117332.0,50.7468,50.7556,50.7203,50.738,117332.0
2018-09-18 15:30:00,57.47,57.47,57.4,57.42,216624.0,50.738,50.738,50.6762,50.6938,216624.0
2018-09-19 09:30:00,57.48,57.48,57.34,57.37,49512.0,50.7468,50.7468,50.6232,50.6497,49512.0
2018-09-19 10:00:00,57.36,57.37,57.3,57.32,75790.0,50.6409,50.6497,50.5879,50.6056,75790.0
2018-09-19 10:30:00,57.33,57.33,57.26,57.26,60516.0,50.6144,50.6144,50.5526,50.5526,60516.0
2018-09-19 11:00:00,57.27,57.34,57.27,57.28,49910.0,50.5614,50.6232,50.5614,50.5702,49910.0
2018-09-19 11:30:00,57.28,57.31,57.25,57.3,40759.0,50.5702,50.5967,50.5438,50.5879,40759.0
2018-09-19 12:00:00,57.3,57.31,57.24,57.25,44293.0,50.5879,50.5967,50.5349,50.5438,44293.0
2018-09-19 12:30:00,57.25,57.25,57.2,57.23,39565.0,50.5438,50.5438,50.4996,50.5261,39565.0
2018-09-19 13:00:00,57.22,57.23,57.17,57.18,34430.0,50.5173,50.5261,50.4731,50.482,34430.0
2018-09-19 13:30:00,57.18,57.2,57.16,57.17,134080.0,50.482,50.4996,50.4643,50.4731,134080.0
2018-09-19 14:00:00,57.16,57.18,57.15,57.16,141299.0,50.4643,50.482,50.4555,50.4643,141299.0
2018-09-19 14:30:00,57.15,57.16,57.1,57.11,105431.0,50.4555,50.4643,50.4113,50.4202,105431.0
2018-09-19 15:00:00,57.11,57.13,57.09,57.12,298280.0,50.4202,50.4378,50.4025,50.429,298280.0
2018-09-19 15:30:00,57.11,57.15,57.11,57.13,186350.0,50.4202,50.4555,50.4202,50.4378,186350.0
2018-09-20 09:30:00,57.3,57.34,57.17,57.2,206733.0,50.5879,50.6232,50.4731,50.4996,206733.0
2018-09-20 10:00:00,57.2,57.25,57.18,57.25,48393.0,50.4996,50.5438,50.482,50.5438,48393.0
2018-09-20 10:30:00,57.25,57.3,57.24,57.29,65258.0,50.5438,50.5879,50.5349,50.5791,65258.0
2018-09-20 11:00:00,57.29,57.35,57.27,57.35,68101.0,50.5791,50.632,50.5614,50.632,68101.0
2018-09-20 11:30:00,57.35,57.4,57.34,57.4,43845.0,50.632,50.6762,50.6232,50.6762,43845.0
2018-09-20 12:00:00,57.4,57.41,57.36,57.38,45131.0,50.6762,50.685,50.6409,50.6585,45131.0
2018-09-20 12:30:00,57.38,57.41,57.35,57.37,92069.0,50.6585,50.685,50.632,50.6497,92069.0
2018-09-20 13:00:00,57.37,57.39,57.33,57.33,43897.0,50.6497,50.6674,50.6144,50.6144,43897.0
2018-09-20 13:30:00,57.33,57.36,57.32,57.35,55473.0,50.6144,50.6409,50.6056,50.632,55473.0
2018-09-20 14:00:00,57.34,57.39,57.34,57.39,82768.0,50.6232,50.6674,50.6232,50.6674,82768.0
2018-09-20 14:30:00,57.38,57.41,57.36,57.4,53725.0,50.6585,50.685,50.6409,50.6762,53725.0
2018-09-20 15:00:00,57.4,57.47,57.4,57.46,123358.0,50.6762,50.738,50.6762,50.7292,123358.0
2018-09-20 15:30:00,57.45,57.47,57.42,57.45,225116.0,50.7203,50.738,50.6938,50.7203,225116.0
2018-09-21 09:30:00,57.53,57.62,57.51,57.6,144881.0,50.791,50.8704,50.7733,50.8528,144881.0
2018-09-21 10:00:00,57.59,57.66,57.58,57.65,61145.0,50.8439,50.9057,50.8351,50.8969,61145.0
2018-09-21 10:30:00,57.65,57.66,57.62,57.66,81289.0,50.8969,50.9057,50.8704,50.9057,81289.0
2018-09-21 11:00:00,57.65,57.65,57.61,57.61,52611.0,50.8969,50.8969,50.8616,50.8616,52611.0
2018-09-21 11:30:00,57.62,57.63,57.58,57.63,37121.0,50.8704,50.8792,50.8351,50.8792,37121.0
2018-09-21 12:00:00,57.63,57.67,57.62,57.64,121799.0,50.8792,50.9146,50.8704,50.8881,121799.0
2018-09-21 12:30:00,57.64,57.65,57.62,57.63,38082.0,50.8881,50.8969,50.8704,50.8792,38082.0
2018-09-21 13:00:00,57.63,57.66,57.61,57.65,38293.0,50.8792,50.9057,50.8616,50.8969,38293.0
2018-09-21 13:30:00,57.65,57.66,57.63,57.66,44050.0,50.8969,50.9057,50.8792,50.9057,44050.0
2018-09-21 14:00:00,57.66,57.67,57.61,57.64,83238.0,50.9057,50.9146,50.8616,50.8881,83238.0
2018-09-21 14:30:00,57.64,57.66,57.6,57.61,72910.0,50.8881,50.9057,50.8528,50.8616,72910.0
2018-09-21 15:00:00,57.61,57.66,57.6,57.64,61868.0,50.8616,50.9057,50.8528,50.8881,61868.0
2018-09-21 15:30:00,57.64,57.65,57.57,57.59,142913.0,50.8881,50.8969,50.8263,50.8439,142913.0
2018-09-24 09:30:00,57.54,57.54,57.36,57.38,127590.0,50.7998,50.7998,50.6409,50.6585,127590.0
2018-09-24 10:00:00,57.37,57.4,57.29,57.3,79516.0,50.6497,50.6762,50.5791,50.5879,79516.0
2018-09-24 10:30:00,57.3,57.31,57.23,57.28,43148.0,50.5879,50.5967,50.5261,50.5702,43148.0
2018-09-24 11:00:00,57.29,57.3,57.24,57.26,73947.0,50.5791,50.5879,50.5349,50.5526,73947.0
2018-09-24 11:30:00,57.25,57.26,57.18,57.18,34252.0,50.5438,50.5526,50.482,50.482,34252.0
2018-09-24 12:00:00,57.19,57.22,57.18,57.18,49438.0,50.4908,50.5173,50.482,50.482,49438.0
2018-09-24 12:30:00,57.18,57.19,57.15,57.16,22390.0,50.482,50.4908,50.4555,50.4643,22390.0
2018-09-24 13:00:00,57.16,57.19,57.12,57.17,37199.0,50.4643,50.4908,50.429,50.4731,37199.0
2018-09-24 13:30:00,57.17,57.22,57.17,57.2,25468.0,50.4731,50.5173,50.4731,50.4996,25468.0
2018-09-24 14:00:00,57.21,57.25,57.19,57.22,92981.0,50.5084,50.5438,50.4908,50.5173,92981.0
2018-09-24 14:30:00,57.21,57.25,57.19,57.22,140784.0,50.5084,50.5438,50.4908,50.5173,140784.0
2018-09-24 15:00:00,57.22,57.25,57.22,57.23,113823.0,50.5173,50.5438,50.5173,50.5261,113823.0
2018-09-24 15:30:00,57.22,57.23,57.18,57.19,169689.0,50.5173,50.5261,50.482,50.4908,169689.0
2018-09-25 09:30:00,57.28,57.39,57.18,57.24,48877.0,50.5702,50.6674,50.482,50.5349,48877.0
2018-09-25 10:00:00,57.24,57.26,57.22,57.24,32415.0,50.5349,50.5526,50.5173,50.5349,32415.0
2018-09-25 10:30:00,57.24,57.28,57.22,57.25,31260.0,50.5349,50.5702,50.5173,50.5438,31260.0
2018-09-25 11:00:00,57.25,57.3,57.23,57.29,33883.0,50.5438,50.5879,50.5261,50.5791,33883.0
2018-09-25 11:30:00,57.3,57.33,57.29,57.3,45059.0,50.5879,50.6144,50.5791,50.5879,45059.0
2018-09-25 12:00:00,57.31,57.32,57.27,57.28,37436.0,50.5967,50.6056,50.5614,50.5702,37436.0
2018-09-25 12:30:00,57.27,57.28,57.18,57.21,107073.0,50.5614,50.5702,50.482,50.5084,107073.0
2018-09-25 13:00:00,57.2,57.2,57.16,57.17,59039.0,50.4996,50.4996,50.4643,50.4731,59039.0
2018-09-25 13:30:00,57.16,57.16,57.1,57.16,59702.0,50.4643,50.4643,50.4113,50.4643,59702.0
2018-09-25 14:00:00,57.16,57.2,57.14,57.17,104862.0,50.4643,50.4996,50.4466,50.4731,104862.0
2018-09-25 14:30:00,57.17,57.18,57.12,57.15,124196.0,50.4731,50.482,50.429,50.4555,124196.0
2018-09-25 15:00:00,57.15,57.17,57.14,57.16,123853.0,50.4555,50.4731,50.4466,50.4643,123853.0
2018-09-25 15:30:00,57.17,57.18,57.09,57.14,231160.0,50.4731,50.482,50.4025,50.4466,231160.0
2018-09-26 09:30:00,56.97,57.04,56.88,56.96,210531.0,50.5214,50.5835,50.4416,50.5126,210531.0
2018-09-26 10:00:00,56.96,56.97,56.91,56.92,303077.0,50.5126,50.5214,50.4682,50.4771,303077.0
2018-09-26 10:30:00,56.93,56.98,56.92,56.98,229229.0,50.486,50.5303,50.4771,50.5303,229229.0
2018-09-26 11:00:00,56.98,57.01,56.97,57.0,155767.0,50.5303,50.5569,50.5214,50.548,155767.0
2018-09-26 11:30:00,57.0,57.01,56.98,56.98,45183.0,50.548,50.5569,50.5303,50.5303,45183.0
2018-09-26 12:00:00,56.99,57.01,56.96,57.0,58747.0,50.5392,50.5569,50.5126,50.548,58747.0
2018-09-26 12:30:00,57.01,57.06,57.0,57.05,68674.0,50.5569,50.6012,50.548,50.5924,68674.0
2018-09-26 13:00:00,57.05,57.06,57.03,57.04,43003.0,50.5924,50.6012,50.5746,50.5835,43003.0
2018-09-26 13:30:00,57.04,57.04,56.99,57.0,69259.0,50.5835,50.5835,50.5392,50.548,69259.0
2018-09-26 14:00:00,57.01,57.12,57.0,57.06,84981.0,50.5569,50.6544,50.548,50.6012,84981.0
2018-09-26 14:30:00,57.06,57.08,56.95,56.97,117746.0,50.6012,50.619,50.5037,50.5214,117746.0
2018-09-26 15:00:00,56.96,57.0,56.91,56.95,117958.0,50.5126,50.548,50.4682,50.5037,117958.0
2018-09-26 15:30:00,56.95,56.95,56.64,56.68,387625.0,50.5037,50.5037,50.2288,50.2642,387625.0
2018-09-27 09:30:00,56.76,56.8,56.64,56.79,49580.0,50.3352,50.3707,50.2288,50.3618,49580.0
2018-09-27 10:00:00,56.79,56.87,56.78,56.85,67500.0,50.3618,50.4327,50.3529,50.415,67500.0
2018-09-27 10:30:00,56.86,56.89,56.83,56.87,68736.0,50.4239,50.4505,50.3973,50.4327,68736.0
2018-09-27 11:00:00,56.88,56.9,56.84,56.9,47693.0,50.4416,50.4593,50.4061,50.4593,47693.0
2018-09-27 11:30:00,56.91,56.94,56.89,56.93,30183.0,50.4682,50.4948,50.4505,50.486,30183.0
2018-09-27 12:00:00,56.94,56.99,56.93,56.96,62601.0,50.4948,50.5392,50.486,50.5126,62601.0
2018-09-27 12:30:00,56.97,56.98,56.95,56.95,42895.0,50.5214,50.5303,50.5037,50.5037,42895.0
2018-09-27 13:00:00,56.95,56.95,56.89,56.91,29470.0,50.5037,50.5037,50.4505,50.4682,29470.0
2018-09-27 13:30:00,56.91,56.92,56.87,56.87,124107.0,50.4682,50.4771,50.4327,50.4327,124107.0
2018-09-27 14:00:00,56.87,56.88,56.83,56.85,65767.0,50.4327,50.4416,50.3973,50.415,65767.0
2018-09-27 14:30:00,56.86,56.86,56.8,56.81,89502.0,50.4239,50.4239,50.3707,50.3795,89502.0
2018-09-27 15:00:00,56.8,56.82,56.74,56.74,88901.0,50.3707,50.3884,50.3175,50.3175,88901.0
2018-09-27 15:30:00,56.74,56.79,56.69,56.74,186178.0,50.3175,50.3618,50.2731,50.3175,186178.0
2018-09-28 09:30:00,56.7,56.86,56.5,56.85,70978.0,50.282,50.4239,50.1046,50.415,70978.0
2018-09-28 10:00:00,56.84,56.89,56.81,56.89,56868.0,50.4061,50.4505,50.3795,50.4505,56868.0
2018-09-28 10:30:00,56.89,56.96,56.88,56.94,76369.0,50.4505,50.5126,50.4416,50.4948,76369.0
2018-09-28 11:00:00,56.96,56.98,56.92,56.97,31757.0,50.5126,50.5303,50.4771,50.5214,31757.0
2018-09-28 11:30:00,56.98,56.99,56.93,56.94,27646.0,50.5303,50.5392,50.486,50.4948,27646.0
2018-09-28 12:00:00,56.94,56.95,56.91,56.92,25778.0,50.4948,50.5037,50.4682,50.4771,25778.0
2018-09-28 12:30:00,56.92,56.95,56.88,56.92,131443.0,50.4771,50.5037,50.4416,50.4771,131443.0
2018-09-28 13:00:00,56.92,56.99,56.91,56.98,56967.0,50.4771,50.5392,50.4682,50.5303,56967.0
2018-09-28 13:30:00,56.98,57.03,56.98,56.98,37423.0,50.5303,50.5746,50.5303,50.5303,37423.0
2018-09-28 14:00:00,56.98,56.99,56.93,56.97,131901.0,50.5303,50.5392,50.486,50.5214,131901.0
2018-09-28 14:30:00,56.98,57.01,56.96,56.98,104908.0,50.5303,50.5569,50.5126,50.5303,104908.0
2018-09-28 15:00:00,56.98,57.02,56.96,57.0,56434.0,50.5303,50.5658,50.5126,50.548,56434.0
2018-09-28 15:30:00,56.98,57.04,56.95,57.03,157544.0,50.5303,50.5835,50.5037,50.5746,157544.0
2018-10-01 09:30:00,57.2,57.21,57.1,57.16,98011.0,50.7254,50.7343,50.6367,50.6899,98011.0
2018-10-01 10:00:00,57.16,57.19,57.13,57.18,59287.0,50.6899,50.7165,50.6633,50.7077,59287.0
2018-10-01 10:30:00,57.19,57.21,57.15,57.17,102032.0,50.7165,50.7343,50.681,50.6988,102032.0
2018-10-01 11:00:00,57.17,57.19,57.15,57.16,120583.0,50.6988,50.7165,50.681,50.6899,120583.0
2018-10-01 11:30:00,57.15,57.2,57.14,57.15,60497.0,50.681,50.7254,50.6722,50.681,60497.0
2018-10-01 12:00:00,57.16,57.17,57.05,57.06,44231.0,50.6899,50.6988,50.5924,50.6012,44231.0
2018-10-01 12:30:00,57.06,57.07,57.02,57.05,76841.0,50.6012,50.6101,50.5658,50.5924,76841.0
2018-10-01 13:00:00,57.04,57.09,57.03,57.07,59396.0,50.5835,50.6278,50.5746,50.6101,59396.0
2018-10-01 13:30:00,57.07,57.1,57.05,57.06,135392.0,50.6101,50.6367,50.5924,50.6012,135392.0
2018-10-01 14:00:00,57.07,57.09,57.04,57.09,40475.0,50.6101,50.6278,50.5835,50.6278,40475.0
2018-10-01 14:30:00,57.09,57.09,57.05,57.08,94876.0,50.6278,50.6278,50.5924,50.619,94876.0
2018-10-01 15:00:00,57.09,57.09,56.97,56.98,133129.0,50.6278,50.6278,50.5214,50.5303,133129.0
2018-10-01 15:30:00,56.98,57.02,56.9,57.02,220469.0,50.5303,50.5658,50.4593,50.5658,220469.0
2018-10-02 09:30:00,57.09,57.09,56.99,57.02,624119.0,50.6278,50.6278,50.5392,50.5658,624119.0
2018-10-02 10:00:00,57.02,57.06,57.0,57.04,252015.0,50.5658,50.6012,50.548,50.5835,252015.0
2018-10-02 10:30:00,57.04,57.09,57.01,57.05,176234.0,50.5835,50.6278,50.5569,50.5924,176234.0
2018-10-02 11:00:00,57.05,57.08,57.03,57.04,88017.0,50.5924,50.619,50.5746,50.5835,88017.0
2018-10-02 11:30:00,57.04,57.13,57.03,57.13,75925.0,50.5835,50.6633,50.5746,50.6633,75925.0
2018-10-02 12:00:00,57.13,57.18,57.12,57.13,112712.0,50.6633,50.7077,50.6544,50.6633,112712.0
2018-10-02 12:30:00,57.14,57.17,57.09,57.13,72626.0,50.6722,50.6988,50.6278,50.6633,72626.0
2018-10-02 13:00:00,57.13,57.19,57.12,57.18,123805.0,50.6633,50.7165,50.6544,50.7077,123805.0
2018-10-02 13:30:00,57.18,57.21,57.16,57.18,73585.0,50.7077,50.7343,50.6899,50.7077,73585.0
2018-10-02 14:00:00,57.18,57.2,57.16,57.18,160445.0,50.7077,50.7254,50.6899,50.7077,160445.0
2018-10-02 14:30:00,57.18,57.19,57.11,57.12,268786.0,50.7077,50.7165,50.6456,50.6544,268786.0
2018-10-02 15:00:00,57.12,57.12,57.02,57.05,382194.0,50.6544,50.6544,50.5658,50.5924,382194.0
2018-10-02 15:30:00,57.05,57.09,57.03,57.07,568784.0,50.5924,50.6278,50.5746,50.6101,568784.0
2018-10-03 09:30:00,57.1,57.26,57.08,57.22,283891.0,50.6367,50.7786,50.619,50.7431,283891.0
2018-10-03 10:00:00,57.22,57.29,57.19,57.27,124450.0,50.7431,50.8052,50.7165,50.7875,124450.0
2018-10-03 10:30:00,57.27,57.28,57.2,57.21,192752.0,50.7875,50.7963,50.7254,50.7343,192752.0
2018-10-03 11:00:00,57.22,57.22,57.16,57.19,133636.0,50.7431,50.7431,50.6899,50.7165,133636.0
2018-10-03 11:30:00,57.19,57.2,57.1,57.12,53764.0,50.7165,50.7254,50.6367,50.6544,53764.0
2018-10-03 12:00:00,57.14,57.14,57.09,57.1,71581.0,50.6722,50.6722,50.6278,50.6367,71581.0
2018-10-03 12:30:00,57.1,57.1,57.01,57.03,44860.0,50.6367,50.6367,50.5569,50.5746,44860.0
2018-10-03 13:00:00,57.04,57.04,57.0,57.02,27819.0,50.5835,50.5835,50.548,50.5658,27819.0
2018-10-03 13:30:00,57.03,57.03,56.98,56.99,275018.0,50.5746,50.5746,50.5303,50.5392,275018.0
2018-10-03 14:00:00,56.99,57.02,56.97,56.97,139090.0,50.5392,50.5658,50.5214,50.5214,139090.0
2018-10-03 14:30:00,56.98,56.98,56.76,56.82,101738.0,50.5303,50.5303,50.3352,50.3884,101738.0
2018-10-03 15:00:00,56.82,56.84,56.74,56.78,89876.0,50.3884,50.4061,50.3175,50.3529,89876.0
2018-10-03 15:30:00,56.79,56.84,56.77,56.81,151224.0,50.3618,50.4061,50.3441,50.3795,151224.0
2018-10-04 09:30:00,56.76,56.76,56.5,56.51,108942.0,50.3352,50.3352,50.1046,50.1135,108942.0
2018-10-04 10:00:00,56.5,56.52,56.37,56.42,113365.0,50.1046,50.1224,49.9893,50.0337,113365.0
2018-10-04 10:30:00,56.41,56.47,56.4,56.44,71132.0,50.0248,50.078,50.0159,50.0514,71132.0
2018-10-04 11:00:00,56.44,56.5,56.43,56.47,75363.0,50.0514,50.1046,50.0425,50.078,75363.0
2018-10-04 11:30:00,56.47,56.52,56.43,56.49,96635.0,50.078,50.1224,50.0425,50.0958,96635.0
2018-10-04 12:00:00,56.49,56.54,56.39,56.43,112091.0,50.0958,50.1401,50.0071,50.0425,112091.0
2018-10-04 12:30:00,56.45,56.54,56.44,56.47,73823.0,50.0603,50.1401,50.0514,50.078,73823.0
2018-10-04 13:00:00,56.47,56.48,56.33,56.39,51247.0,50.078,50.0869,49.9539,50.0071,51247.0
2018-10-04 13:30:00,56.38,56.42,56.31,56.35,45444.0,49.9982,50.0337,49.9361,49.9716,45444.0
2018-10-04 14:00:00,56.36,56.39,56.28,56.32,148376.0,49.9805,50.0071,49.9095,49.945,148376.0
2018-10-04 14:30:00,56.31,56.49,56.3,56.48,160407.0,49.9361,50.0958,49.9273,50.0869,160407.0
2018-10-04 15:00:00,56.48,56.54,56.44,56.45,139348.0,50.0869,50.1401,50.0514,50.0603,139348.0
2018-10-04 15:30:00,56.45,56.6,56.42,56.56,285992.0,50.0603,50.1933,50.0337,50.1578,285992.0
2018-10-05 09:30:00,56.6,56.79,56.6,56.72,87229.0,50.1933,50.3618,50.1933,50.2997,87229.0
2018-10-05 10:00:00,56.72,56.77,56.66,56.76,60549.0,50.2997,50.3441,50.2465,50.3352,60549.0
2018-10-05 10:30:00,56.75,56.75,56.65,56.66,104214.0,50.3263,50.3263,50.2376,50.2465,104214.0
2018-10-05 11:00:00,56.66,56.66,56.59,56.6,210664.0,50.2465,50.2465,50.1844,50.1933,210664.0
2018-10-05 11:30:00,56.6,56.63,56.44,56.44,49769.0,50.1933,50.2199,50.0514,50.0514,49769.0
2018-10-05 12:00:00,56.45,56.54,56.44,56.51,187883.0,50.0603,50.1401,50.0514,50.1135,187883.0
2018-10-05 12:30:00,56.51,56.55,56.45,56.51,127614.0,50.1135,50.149,50.0603,50.1135,127614.0
2018-10-05 13:00:00,56.51,56.51,56.44,56.45,34783.0,50.1135,50.1135,50.0514,50.0603,34783.0
2018-10-05 13:30:00,56.48,56.58,56.42,56.55,111435.0,50.0869,50.1756,50.0337,50.149,111435.0
2018-10-05 14:00:00,56.55,56.6,56.51,56.59,71515.0,50.149,50.1933,50.1135,50.1844,71515.0
2018-10-05 14:30:00,56.59,56.63,56.56,56.61,112749.0,50.1844,50.2199,50.1578,50.2022,112749.0
2018-10-05 15:00:00,56.61,56.66,56.59,56.62,263790.0,50.2022,50.2465,50.1844,50.211,263790.0
2018-10-05 15:30:00,56.63,56.67,56.54,56.59,447479.0,50.2199,50.2554,50.1401,50.1844,447479.0
2018-10-08 09:30:00,56.55,56.72,56.51,56.66,74951.0,50.149,50.2997,50.1135,50.2465,74951.0
2018-10-08 10:00:00,56.65,56.69,56.63,56.63,38030.0,50.2376,50.2731,50.2199,50.2199,38030.0
2018-10-08 10:30:00,56.63,56.66,56.6,56.62,36253.0,50.2199,50.2465,50.1933,50.211,36253.0
2018-10-08 11:00:00,56.62,56.62,56.55,56.56,41156.0,50.211,50.211,50.149,50.1578,41156.0
2018-10-08 11:30:00,56.56,56.56,56.41,56.49,116191.0,50.1578,50.1578,50.0248,50.0958,116191.0
2018-10-08 12:00:00,56.48,56.53,56.45,56.52,54569.0,50.0869,50.1312,50.0603,50.1224,54569.0
2018-10-08 12:30:00,56.52,56.52,56.46,56.46,35122.0,50.1224,50.1224,50.0692,50.0692,35122.0
2018-10-08 13:00:00,56.45,56.56,56.44,56.46,49770.0,50.0603,50.1578,50.0514,50.0692,49770.0
2018-10-08 13:30:00,56.46,56.57,56.46,56.52,76630.0,50.0692,50.1667,50.0692,50.1224,76630.0
2018-10-08 14:00:00,56.51,56.64,56.5,56.63,175525.0,50.1135,50.2288,50.1046,50.2199,175525.0
2018-10-08 14:30:00,56.64,56.72,56.63,56.67,87850.0,50.2288,50.2997,50.2199,50.2554,87850.0
2018-10-08 15:00:00,56.66,56.73,56.66,56.7,226314.0,50.2465,50.3086,50.2465,50.282,226314.0
2018-10-08 15:30:00,56.7,56.76,56.67,56.68,215706.0,50.282,50.3352,50.2554,50.2642,215706.0
2018-10-09 09:30:00,56.63,56.81,56.59,56.81,106652.0,50.2199,50.3795,50.1844,50.3795,106652.0
2018-10-09 10:00:00,56.8,56.9,56.79,56.89,57512.0,50.3707,50.4593,50.3618,50.4505,57512.0
2018-10-09 10:30:00,56.88,56.92,56.84,56.84,79382.0,50.4416,50.4771,50.4061,50.4061,79382.0
2018-10-09 11:00:00,56.84,56.88,56.79,56.88,119749.0,50.4061,50.4416,50.3618,50.4416,119749.0
2018-10-09 11:30:00,56.87,56.88,56.8,56.86,73774.0,50.4327,50.4416,50.3707,50.4239,73774.0
2018-10-09 12:00:00,56.86,56.89,56.75,56.76,669935.0,50.4239,50.4505,50.3263,50.3352,669935.0
2018-10-09 12:30:00,56.76,56.79,56.68,56.69,254225.0,50.3352,50.3618,50.2642,50.2731,254225.0
2018-10-09 13:00:00,56.68,56.77,56.63,56.72,935684.0,50.2642,50.3441,50.2199,50.2997,935684.0
2018-10-09 13:30:00,56.72,56.74,56.61,56.74,70943.0,50.2997,50.3175,50.2022,50.3175,70943.0
2018-10-09 14:00:00,56.73,56.79,56.69,56.77,184316.0,50.3086,50.3618,50.2731,50.3441,184316.0
2018-10-09 14:30:00,56.79,56.87,56.74,56.87,210087.0,50.3618,50.4327,50.3175,50.4327,210087.0
2018-10-09 15:00:00,56.86,56.87,56.75,56.76,276419.0,50.4239,50.4327,50.3263,50.3352,276419.0
2018-10-09 15:30:00,56.76,56.83,56.74,56.75,2511548.0,50.3352,50.3973,50.3175,50.3263,2511548.0
2018-10-10 09:30:00,56.56,56.81,56.44,56.45,313856.0,50.1578,50.3795,50.0514,50.0603,313856.0
2018-10-10 10:00:00,56.45,56.49,56.34,56.35,376087.0,50.0603,50.0958,49.9627,49.9716,376087.0
2018-10-10 10:30:00,56.35,56.41,56.31,56.34,369858.0,49.9716,50.0248,49.9361,49.9627,369858.0
2018-10-10 11:00:00,56.34,56.35,56.17,56.23,537726.0,49.9627,49.9716,49.812,49.8652,537726.0
2018-10-10 11:30:00,56.22,56.23,56.12,56.16,153902.0,49.8563,49.8652,49.7676,49.8031,153902.0
2018-10-10 12:00:00,56.15,56.29,56.13,56.21,93206.0,49.7942,49.9184,49.7765,49.8474,93206.0
2018-10-10 12:30:00,56.21,56.26,56.15,56.21,108622.0,49.8474,49.8918,49.7942,49.8474,108622.0
2018-10-10 13:00:00,56.17,56.21,56.05,56.14,74873.0,49.812,49.8474,49.7056,49.7854,74873.0
2018-10-10 13:30:00,56.14,56.17,56.04,56.05,169660.0,49.7854,49.812,49.6967,49.7056,169660.0
2018-10-10 14:00:00,56.06,56.07,55.91,55.96,274782.0,49.7144,49.7233,49.5814,49.6257,274782.0
2018-10-10 14:30:00,55.97,56.0,55.84,55.9,112928.0,49.6346,49.6612,49.5193,49.5725,112928.0
2018-10-10 15:00:00,55.89,55.89,55.65,55.83,171119.0,49.5637,49.5637,49.3508,49.5105,171119.0
2018-10-10 15:30:00,55.82,55.83,55.29,55.33,816097.0,49.5016,49.5105,49.0316,49.0671,816097.0
2018-10-11 09:30:00,55.08,55.33,55.08,55.21,519042.0,48.8454,49.0671,48.8454,48.9606,519042.0
2018-10-11 10:00:00,55.2,55.31,55.08,55.11,477275.0,48.9518,49.0493,48.8454,48.872,477275.0
2018-10-11 10:30:00,55.11,55.16,54.92,54.94,411564.0,48.872,48.9163,48.7035,48.7212,411564.0
2018-10-11 11:00:00,54.93,54.94,54.68,54.78,282218.0,48.7123,48.7212,48.4906,48.5793,282218.0
2018-10-11 11:30:00,54.79,54.96,54.66,54.88,331261.0,48.5882,48.7389,48.4729,48.668,331261.0
2018-10-11 12:00:00,54.86,55.1,54.81,55.02,232700.0,48.6503,48.8631,48.6059,48.7921,232700.0
2018-10-11 12:30:00,55.01,55.04,54.85,54.9,206619.0,48.7833,48.8099,48.6414,48.6857,206619.0
2018-10-11 13:00:00,54.88,54.97,54.79,54.88,482344.0,48.668,48.7478,48.5882,48.668,482344.0
2018-10-11 13:30:00,54.9,54.93,54.67,54.83,358779.0,48.6857,48.7123,48.4818,48.6237,358779.0
2018-10-11 14:00:00,54.83,54.85,54.57,54.61,404736.0,48.6237,48.6414,48.3931,48.4286,404736.0
2018-10-11 14:30:00,54.6,54.6,53.89,54.26,1190521.0,48.4197,48.4197,47.7901,48.1182,1190521.0
2018-10-11 15:00:00,54.24,54.75,54.19,54.59,1249861.0,48.1004,48.5527,48.0561,48.4108,1249861.0
2018-10-11 15:30:00,54.59,54.66,54.11,54.12,1133651.0,48.4108,48.4729,47.9852,47.994,1133651.0
2018-10-12 09:30:00,54.75,54.79,54.53,54.67,363095.0,48.5527,48.5882,48.3576,48.4818,363095.0
2018-10-12 10:00:00,54.66,54.77,54.5,54.5,338083.0,48.4729,48.5704,48.331,48.331,338083.0
2018-10-12 10:30:00,54.49,54.68,54.48,54.63,136198.0,48.3221,48.4906,48.3133,48.4463,136198.0
2018-10-12 11:00:00,54.62,54.7,54.52,54.55,100472.0,48.4374,48.5084,48.3487,48.3753,100472.0
2018-10-12 11:30:00,54.55,54.58,54.38,54.48,132567.0,48.3753,48.402,48.2246,48.3133,132567.0
2018-10-12 12:00:00,54.48,54.48,54.24,54.29,106115.0,48.3133,48.3133,48.1004,48.1448,106115.0
2018-10-12 12:30:00,54.28,54.33,54.09,54.21,217702.0,48.1359,48.1803,47.9674,48.0738,217702.0
2018-10-12 13:00:00,54.23,54.43,54.19,54.33,186621.0,48.0916,48.2689,48.0561,48.1803,186621.0
2018-10-12 13:30:00,54.31,54.41,54.15,54.33,256281.0,48.1625,48.2512,48.0206,48.1803,256281.0
2018-10-12 14:00:00,54.33,54.33,54.13,54.32,435676.0,48.1803,48.1803,48.0029,48.1714,435676.0
2018-10-12 14:30:00,54.32,54.43,54.15,54.41,294564.0,48.1714,48.2689,48.0206,48.2512,294564.0
2018-10-12 15:00:00,54.41,54.65,54.33,54.62,403497.0,48.2512,48.464,48.1803,48.4374,403497.0
2018-10-12 15:30:00,54.64,54.8,54.54,54.64,446351.0,48.4552,48.5971,48.3665,48.4552,446351.0
2018-10-15 09:30:00,54.72,54.79,54.6,54.73,440567.0,48.5261,48.5882,48.4197,48.535,440567.0
2018-10-15 10:00:00,54.73,54.76,54.63,54.72,138277.0,48.535,48.5616,48.4463,48.5261,138277.0
2018-10-15 10:30:00,54.71,54.88,54.7,54.86,99435.0,48.5172,48.668,48.5084,48.6503,99435.0
2018-10-15 11:00:00,54.87,54.96,54.82,54.96,87939.0,48.6591,48.7389,48.6148,48.7389,87939.0
2018-10-15 11:30:00,54.96,54.97,54.76,54.77,91878.0,48.7389,48.7478,48.5616,48.5704,91878.0
2018-10-15 12:00:00,54.76,54.81,54.65,54.79,54153.0,48.5616,48.6059,48.464,48.5882,54153.0
2018-10-15 12:30:00,54.79,54.89,54.78,54.85,58893.0,48.5882,48.6769,48.5793,48.6414,58893.0
2018-10-15 13:00:00,54.86,54.97,54.86,54.89,68752.0,48.6503,48.7478,48.6503,48.6769,68752.0
2018-10-15 13:30:00,54.89,55.03,54.88,54.98,313605.0,48.6769,48.801,48.668,48.7567,313605.0
2018-10-15 14:00:00,54.98,54.99,54.82,54.82,160884.0,48.7567,48.7655,48.6148,48.6148,160884.0
2018-10-15 14:30:00,54.82,55.06,54.81,55.01,95498.0,48.6148,48.8276,48.6059,48.7833,95498.0
2018-10-15 15:00:00,55.03,55.04,54.81,54.83,112837.0,48.801,48.8099,48.6059,48.6237,112837.0
2018-10-15 15:30:00,54.83,54.86,54.63,54.63,201735.0,48.6237,48.6503,48.4463,48.4463,201735.0
2018-10-16 09:30:00,54.93,55.03,54.71,55.02,128801.0,48.7123,48.801,48.5172,48.7921,128801.0
2018-10-16 10:00:00,55.03,55.17,55.03,55.1,106287.0,48.801,48.9252,48.801,48.8631,106287.0
2018-10-16 10:30:00,55.08,55.28,55.06,55.26,811751.0,48.8454,49.0227,48.8276,49.005,811751.0
2018-10-16 11:00:00,55.26,55.32,55.21,55.31,58609.0,49.005,49.0582,48.9606,49.0493,58609.0
2018-10-16 11:30:00,55.31,55.36,55.26,55.35,86977.0,49.0493,49.0937,49.005,49.0848,86977.0
2018-10-16 12:00:00,55.36,55.38,55.3,55.36,204517.0,49.0937,49.1114,49.0405,49.0937,204517.0
2018-10-16 12:30:00,55.35,55.42,55.34,55.41,253590.0,49.0848,49.1469,49.0759,49.138,253590.0
2018-10-16 13:00:00,55.4,55.43,55.37,55.43,142688.0,49.1291,49.1557,49.1025,49.1557,142688.0
2018-10-16 13:30:00,55.42,55.54,55.42,55.48,79708.0,49.1469,49.2533,49.1469,49.2001,79708.0
2018-10-16 14:00:00,55.48,55.58,55.47,55.58,331280.0,49.2001,49.2888,49.1912,49.2888,331280.0
2018-10-16 14:30:00,55.58,55.63,55.53,55.54,598009.0,49.2888,49.3331,49.2444,49.2533,598009.0
2018-10-16 15:00:00,55.54,55.58,55.47,55.5,171509.0,49.2533,49.2888,49.1912,49.2178,171509.0
2018-10-16 15:30:00,55.49,55.69,55.46,55.62,259768.0,49.2089,49.3863,49.1823,49.3242,259768.0
2018-10-17 09:30:00,55.66,55.66,55.42,55.42,161444.0,49.3597,49.3597,49.1469,49.1469,161444.0
2018-10-17 10:00:00,55.4,55.43,55.29,55.35,102479.0,49.1291,49.1557,49.0316,49.0848,102479.0
2018-10-17 10:30:00,55.34,55.39,55.19,55.25,153567.0,49.0759,49.1203,48.9429,48.9961,153567.0
2018-10-17 11:00:00,55.24,55.4,55.19,55.39,147202.0,48.9872,49.1291,48.9429,49.1203,147202.0
2018-10-17 11:30:00,55.42,55.65,55.39,55.64,200306.0,49.1469,49.3508,49.1203,49.342,200306.0
2018-10-17 12:00:00,55.65,55.71,55.58,55.66,486701.0,49.3508,49.404,49.2888,49.3597,486701.0
2018-10-17 12:30:00,55.67,55.73,55.59,55.66,55977.0,49.3686,49.4218,49.2976,49.3597,55977.0
2018-10-17 13:00:00,55.67,55.74,55.65,55.71,161585.0,49.3686,49.4306,49.3508,49.404,161585.0
2018-10-17 13:30:00,55.71,55.76,55.68,55.74,384913.0,49.404,49.4484,49.3774,49.4306,384913.0
2018-10-17 14:00:00,55.73,55.75,55.5,55.54,147462.0,49.4218,49.4395,49.2178,49.2533,147462.0
2018-10-17 14:30:00,55.55,55.76,55.52,55.71,102882.0,49.2622,49.4484,49.2356,49.404,102882.0
2018-10-17 15:00:00,55.71,55.71,55.58,55.66,189517.0,49.404,49.404,49.2888,49.3597,189517.0
2018-10-17 15:30:00,55.65,55.67,55.48,55.64,457662.0,49.3508,49.3686,49.2001,49.342,457662.0
2018-10-18 09:30:00,55.61,55.71,55.47,55.53,183864.0,49.3154,49.404,49.1912,49.2444,183864.0
2018-10-18 10:00:00,55.5,55.63,55.46,55.6,320667.0,49.2178,49.3331,49.1823,49.3065,320667.0
2018-10-18 10:30:00,55.62,55.79,55.6,55.77,70589.0,49.3242,49.475,49.3065,49.4573,70589.0
2018-10-18 11:00:00,55.77,55.78,55.52,55.53,121750.0,49.4573,49.4661,49.2356,49.2444,121750.0
2018-10-18 11:30:00,55.51,55.53,55.2,55.26,105528.0,49.2267,49.2444,48.9518,49.005,105528.0
2018-10-18 12:00:00,55.25,55.35,55.19,55.32,110488.0,48.9961,49.0848,48.9429,49.0582,110488.0
2018-10-18 12:30:00,55.32,55.44,55.27,55.35,90259.0,49.0582,49.1646,49.0139,49.0848,90259.0
2018-10-18 13:00:00,55.35,55.38,55.08,55.12,149606.0,49.0848,49.1114,48.8454,48.8808,149606.0
2018-10-18 13:30:00,55.13,55.16,54.97,55.02,413975.0,48.8897,48.9163,48.7478,48.7921,413975.0
2018-10-18 14:00:00,55.01,55.24,55.01,55.19,113713.0,48.7833,48.9872,48.7833,48.9429,113713.0
2018-10-18 14:30:00,55.19,55.34,55.14,55.24,134099.0,48.9429,49.0759,48.8986,48.9872,134099.0
2018-10-18 15:00:00,55.24,55.32,55.1,55.3,177140.0,48.9872,49.0582,48.8631,49.0405,177140.0
2018-10-18 15:30:00,55.27,55.38,55.2,55.28,332137.0,49.0139,49.1114,48.9518,49.0227,332137.0
2018-10-19 09:30:00,55.52,55.63,55.3,55.57,189263.0,49.2356,49.3331,49.0405,49.2799,189263.0
2018-10-19 10:00:00,55.59,55.72,55.57,55.64,312583.0,49.2976,49.4129,49.2799,49.342,312583.0
2018-10-19 10:30:00,55.65,55.72,55.61,55.69,332147.0,49.3508,49.4129,49.3154,49.3863,332147.0
2018-10-19 11:00:00,55.7,55.73,55.6,55.62,996156.0,49.3952,49.4218,49.3065,49.3242,996156.0
2018-10-19 11:30:00,55.6,55.64,55.51,55.63,55655.0,49.3065,49.342,49.2267,49.3331,55655.0
2018-10-19 12:00:00,55.66,55.66,55.45,55.47,86153.0,49.3597,49.3597,49.1735,49.1912,86153.0
2018-10-19 12:30:00,55.45,55.5,55.37,55.5,108217.0,49.1735,49.2178,49.1025,49.2178,108217.0
2018-10-19 13:00:00,55.48,55.59,55.4,55.59,66987.0,49.2001,49.2976,49.1291,49.2976,66987.0
2018-10-19 13:30:00,55.59,55.61,55.45,55.46,102810.0,49.2976,49.3154,49.1735,49.1823,102810.0
2018-10-19 14:00:00,55.45,55.46,55.26,55.42,186435.0,49.1735,49.1823,49.005,49.1469,186435.0
2018-10-19 14:30:00,55.41,55.49,55.39,55.42,139171.0,49.138,49.2089,49.1203,49.1469,139171.0
2018-10-19 15:00:00,55.42,55.5,55.32,55.49,95256.0,49.1469,49.2178,49.0582,49.2089,95256.0
2018-10-19 15:30:00,55.49,55.53,55.38,55.39,626432.0,49.2089,49.2444,49.1114,49.1203,626432.0
2018-10-22 09:30:00,55.51,55.53,55.26,55.28,97170.0,49.2267,49.2444,49.005,49.0227,97170.0
2018-10-22 10:00:00,55.27,55.28,55.1,55.12,91614.0,49.0139,49.0227,48.8631,48.8808,91614.0
2018-10-22 10:30:00,55.1,55.4,55.08,55.36,66261.0,48.8631,49.1291,48.8454,49.0937,66261.0
2018-10-22 11:00:00,55.35,55.37,55.25,55.29,294628.0,49.0848,49.1025,48.9961,49.0316,294628.0
2018-10-22 11:30:00,55.28,55.3,55.16,55.2,68055.0,49.0227,49.0405,48.9163,48.9518,68055.0
2018-10-22 12:00:00,55.19,55.29,55.14,55.14,91612.0,48.9429,49.0316,48.8986,48.8986,91612.0
2018-10-22 12:30:00,55.19,55.28,55.14,55.27,63901.0,48.9429,49.0227,48.8986,49.0139,63901.0
2018-10-22 13:00:00,55.26,55.34,55.22,55.24,108559.0,49.005,49.0759,48.9695,48.9872,108559.0
2018-10-22 13:30:00,55.23,55.33,55.21,55.21,106534.0,48.9784,49.0671,48.9606,48.9606,106534.0
2018-10-22 14:00:00,55.23,55.25,55.18,55.19,34427.0,48.9784,48.9961,48.934,48.9429,34427.0
2018-10-22 14:30:00,55.18,55.31,55.17,55.27,143167.0,48.934,49.0493,48.9252,49.0139,143167.0
2018-10-22 15:00:00,55.26,55.34,55.25,55.28,159230.0,49.005,49.0759,48.9961,49.0227,159230.0
2018-10-22 15:30:00,55.28,55.34,55.19,55.2,523367.0,49.0227,49.0759,48.9429,48.9518,523367.0
2018-10-23 09:30:00,54.91,54.91,54.69,54.69,317450.0,48.6946,48.6946,48.4995,48.4995,317450.0
2018-10-23 10:00:00,54.69,54.74,54.44,54.55,687873.0,48.4995,48.5438,48.2778,48.3753,687873.0
2018-10-23 10:30:00,54.54,54.65,54.41,54.57,371897.0,48.3665,48.464,48.2512,48.3931,371897.0
2018-10-23 11:00:00,54.55,54.62,54.46,54.55,208652.0,48.3753,48.4374,48.2955,48.3753,208652.0
2018-10-23 11:30:00,54.55,54.57,54.38,54.4,291679.0,48.3753,48.3931,48.2246,48.2423,291679.0
2018-10-23 12:00:00,54.39,54.64,54.39,54.62,149042.0,48.2335,48.4552,48.2335,48.4374,149042.0
2018-10-23 12:30:00,54.63,54.68,54.61,54.63,271094.0,48.4463,48.4906,48.4286,48.4463,271094.0
2018-10-23 13:00:00,54.63,54.97,54.62,54.91,107017.0,48.4463,48.7478,48.4374,48.6946,107017.0
2018-10-23 13:30:00,54.92,54.96,54.77,54.81,410948.0,48.7035,48.7389,48.5704,48.6059,410948.0
2018-10-23 14:00:00,54.8,55.14,54.8,55.07,295198.0,48.5971,48.8986,48.5971,48.8365,295198.0
2018-10-23 14:30:00,55.09,55.24,55.08,55.19,532289.0,48.8542,48.9872,48.8454,48.9429,532289.0
2018-10-23 15:00:00,55.18,55.28,55.15,55.18,155098.0,48.934,49.0227,48.9074,48.934,155098.0
2018-10-23 15:30:00,55.18,55.22,54.97,55.04,579294.0,48.934,48.9695,48.7478,48.8099,579294.0
2018-10-24 09:30:00,55.04,55.1,54.77,54.97,147485.0,48.8099,48.8631,48.5704,48.7478,147485.0
2018-10-24 10:00:00,54.96,55.08,54.93,55.03,129887.0,48.7389,48.8454,48.7123,48.801,129887.0
2018-10-24 10:30:00,55.02,55.12,54.95,54.96,94223.0,48.7921,48.8808,48.7301,48.7389,94223.0
2018-10-24 11:00:00,54.96,54.97,54.69,54.83,138236.0,48.7389,48.7478,48.4995,48.6237,138236.0
2018-10-24 11:30:00,54.83,55.16,54.8,55.13,811460.0,48.6237,48.9163,48.5971,48.8897,811460.0
2018-10-24 12:00:00,55.12,55.19,55.05,55.11,187272.0,48.8808,48.9429,48.8188,48.872,187272.0
2018-10-24 12:30:00,55.1,55.1,54.93,55.04,617156.0,48.8631,48.8631,48.7123,48.8099,617156.0
2018-10-24 13:00:00,55.03,55.04,54.79,54.83,118083.0,48.801,48.8099,48.5882,48.6237,118083.0
2018-10-24 13:30:00,54.84,54.98,54.75,54.86,288622.0,48.6325,48.7567,48.5527,48.6503,288622.0
2018-10-24 14:00:00,54.86,54.98,54.72,54.95,423007.0,48.6503,48.7567,48.5261,48.7301,423007.0
2018-10-24 14:30:00,54.97,55.04,54.79,54.83,222881.0,48.7478,48.8099,48.5882,48.6237,222881.0
2018-10-24 15:00:00,54.8,54.8,54.48,54.5,245164.0,48.5971,48.5971,48.3133,48.331,245164.0
2018-10-24 15:30:00,54.51,54.62,54.12,54.18,724939.0,48.3399,48.4374,47.994,48.0472,724939.0
2018-10-25 09:30:00,54.35,54.42,54.02,54.34,507904.0,48.198,48.2601,47.9053,48.1891,507904.0
2018-10-25 10:00:00,54.35,54.43,54.27,54.42,344335.0,48.198,48.2689,48.127,48.2601,344335.0
2018-10-25 10:30:00,54.43,54.52,54.33,54.33,356449.0,48.2689,48.3487,48.1803,48.1803,356449.0
2018-10-25 11:00:00,54.34,54.58,54.26,54.55,775624.0,48.1891,48.402,48.1182,48.3753,775624.0
2018-10-25 11:30:00,54.55,54.58,54.43,54.44,209186.0,48.3753,48.402,48.2689,48.2778,209186.0
2018-10-25 12:00:00,54.44,54.44,54.29,54.38,352666.0,48.2778,48.2778,48.1448,48.2246,352666.0
2018-10-25 12:30:00,54.38,54.52,54.37,54.51,235817.0,48.2246,48.3487,48.2157,48.3399,235817.0
2018-10-25 13:00:00,54.51,54.54,54.37,54.45,123708.0,48.3399,48.3665,48.2157,48.2867,123708.0
2018-10-25 13:30:00,54.45,54.58,54.44,54.48,312415.0,48.2867,48.402,48.2778,48.3133,312415.0
2018-10-25 14:00:00,54.47,54.62,54.46,54.6,166716.0,48.3044,48.4374,48.2955,48.4197,166716.0
2018-10-25 14:30:00,54.6,54.79,54.59,54.7,236643.0,48.4197,48.5882,48.4108,48.5084,236643.0
2018-10-25 15:00:00,54.7,54.79,54.66,54.7,228850.0,48.5084,48.5882,48.4729,48.5084,228850.0
2018-10-25 15:30:00,54.71,54.74,54.4,54.52,579615.0,48.5172,48.5438,48.2423,48.3487,579615.0
2018-10-26 09:30:00,54.05,54.23,53.88,53.9,378639.0,47.9319,48.0916,47.7812,47.7989,378639.0
2018-10-26 10:00:00,53.9,53.91,53.53,53.77,399457.0,47.7989,47.8078,47.4708,47.6836,399457.0
2018-10-26 10:30:00,53.75,53.76,53.37,53.38,645833.0,47.6659,47.6748,47.3289,47.3378,645833.0
2018-10-26 11:00:00,53.37,53.77,53.37,53.74,314959.0,47.3289,47.6836,47.3289,47.657,314959.0
2018-10-26 11:30:00,53.76,53.94,53.71,53.78,307255.0,47.6748,47.8344,47.6304,47.6925,307255.0
2018-10-26 12:00:00,53.78,54.04,53.76,54.03,245975.0,47.6925,47.9231,47.6748,47.9142,245975.0
2018-10-26 12:30:00,54.03,54.25,53.99,54.12,454347.0,47.9142,48.1093,47.8787,47.994,454347.0
2018-10-26 13:00:00,54.15,54.3,54.07,54.07,199639.0,48.0206,48.1536,47.9497,47.9497,199639.0
2018-10-26 13:30:00,54.07,54.15,53.9,54.13,101503.0,47.9497,48.0206,47.7989,48.0029,101503.0
2018-10-26 14:00:00,54.16,54.17,53.84,53.98,204145.0,48.0295,48.0384,47.7457,47.8699,204145.0
2018-10-26 14:30:00,53.96,54.11,53.61,53.67,356686.0,47.8521,47.9852,47.5417,47.595,356686.0
2018-10-26 15:00:00,53.67,53.89,53.51,53.81,438447.0,47.595,47.7901,47.4531,47.7191,438447.0
2018-10-26 15:30:00,53.8,54.08,53.63,53.8,893691.0,47.7102,47.9585,47.5595,47.7102,893691.0
2018-10-29 09:30:00,54.31,54.57,54.21,54.51,323833.0,48.1625,48.3931,48.0738,48.3399,323833.0
2018-10-29 10:00:00,54.55,54.69,54.55,54.64,115192.0,48.3753,48.4995,48.3753,48.4552,115192.0
2018-10-29 10:30:00,54.64,54.66,54.42,54.53,178450.0,48.4552,48.4729,48.2601,48.3576,178450.0
2018-10-29 11:00:00,54.56,54.57,54.37,54.49,162200.0,48.3842,48.3931,48.2157,48.3221,162200.0
2018-10-29 11:30:00,54.49,54.55,54.3,54.31,117690.0,48.3221,48.3753,48.1536,48.1625,117690.0
2018-10-29 12:00:00,54.3,54.34,54.2,54.3,211002.0,48.1536,48.1891,48.065,48.1536,211002.0
2018-10-29 12:30:00,54.28,54.39,54.21,54.26,109042.0,48.1359,48.2335,48.0738,48.1182,109042.0
2018-10-29 13:00:00,54.25,54.44,54.25,54.3,87051.0,48.1093,48.2778,48.1093,48.1536,87051.0
2018-10-29 13:30:00,54.29,54.44,54.29,54.31,200473.0,48.1448,48.2778,48.1448,48.1625,200473.0
2018-10-29 14:00:00,54.3,54.3,54.03,54.05,473924.0,48.1536,48.1536,47.9142,47.9319,473924.0
2018-10-29 14:30:00,54.06,54.15,53.94,53.98,273197.0,47.9408,48.0206,47.8344,47.8699,273197.0
2018-10-29 15:00:00,53.99,53.99,53.59,53.67,720084.0,47.8787,47.8787,47.524,47.595,720084.0
2018-10-29 15:30:00,53.66,53.86,53.27,53.84,985899.0,47.5861,47.7635,47.2402,47.7457,985899.0
2018-10-30 09:30:00,53.93,54.4,53.86,54.38,430656.0,47.8255,48.2423,47.7635,48.2246,430656.0
2018-10-30 10:00:00,54.39,54.42,54.23,54.26,323204.0,48.2335,48.2601,48.0916,48.1182,323204.0
2018-10-30 10:30:00,54.28,54.3,54.03,54.09,327121.0,48.1359,48.1536,47.9142,47.9674,327121.0
2018-10-30 11:00:00,54.09,54.31,54.03,54.3,405045.0,47.9674,48.1625,47.9142,48.1536,405045.0
2018-10-30 11:30:00,54.3,54.46,54.25,54.27,356692.0,48.1536,48.2955,48.1093,48.127,356692.0
2018-10-30 12:00:00,54.27,54.34,54.19,54.26,330327.0,48.127,48.1891,48.0561,48.1182,330327.0
2018-10-30 12:30:00,54.26,54.29,54.09,54.1,189493.0,48.1182,48.1448,47.9674,47.9763,189493.0
2018-10-30 13:00:00,54.08,54.19,54.05,54.05,427053.0,47.9585,48.0561,47.9319,47.9319,427053.0
2018-10-30 13:30:00,54.05,54.22,53.96,54.2,287042.0,47.9319,48.0827,47.8521,48.065,287042.0
2018-10-30 14:00:00,54.21,54.23,54.0,54.08,367181.0,48.0738,48.0916,47.8876,47.9585,367181.0
2018-10-30 14:30:00,54.1,54.41,54.03,54.36,302237.0,47.9763,48.2512,47.9142,48.2069,302237.0
2018-10-30 15:00:00,54.37,54.53,54.23,54.48,628200.0,48.2157,48.3576,48.0916,48.3133,628200.0
2018-10-30 15:30:00,54.49,54.65,54.43,54.6,677938.0,48.3221,48.464,48.2689,48.4197,677938.0
2018-10-31 09:30:00,54.92,54.93,54.64,54.86,665082.0,48.7035,48.7123,48.4552,48.6503,665082.0
2018-10-31 10:00:00,54.86,54.86,54.73,54.86,125216.0,48.6503,48.6503,48.535,48.6503,125216.0
2018-10-31 10:30:00,54.86,54.92,54.81,54.83,337755.0,48.6503,48.7035,48.6059,48.6237,337755.0
2018-10-31 11:00:00,54.82,54.91,54.75,54.89,189453.0,48.6148,48.6946,48.5527,48.6769,189453.0
2018-10-31 11:30:00,54.88,54.92,54.79,54.85,118868.0,48.668,48.7035,48.5882,48.6414,118868.0
2018-10-31 12:00:00,54.85,54.87,54.75,54.84,143419.0,48.6414,48.6591,48.5527,48.6325,143419.0
2018-10-31 12:30:00,54.83,55.02,54.79,55.0,105817.0,48.6237,48.7921,48.5882,48.7744,105817.0
2018-10-31 13:00:00,55.0,55.06,54.98,55.01,230777.0,48.7744,48.8276,48.7567,48.7833,230777.0
2018-10-31 13:30:00,55.01,55.1,54.94,55.07,151687.0,48.7833,48.8631,48.7212,48.8365,151687.0
2018-10-31 14:00:00,55.06,55.18,55.02,55.17,275803.0,48.8276,48.934,48.7921,48.9252,275803.0
2018-10-31 14:30:00,55.15,55.2,55.1,55.15,297448.0,48.9074,48.9518,48.8631,48.9074,297448.0
2018-10-31 15:00:00,55.14,55.21,54.97,55.03,328008.0,48.8986,48.9606,48.7478,48.801,328008.0
2018-10-31 15:30:00,55.02,55.03,54.71,54.73,544910.0,48.7921,48.801,48.5172,48.535,544910.0
2018-11-01 09:30:00,54.83,54.89,54.72,54.75,689703.0,48.6237,48.6769,48.5261,48.5527,689703.0
2018-11-01 10:00:00,54.73,54.88,54.64,54.8,232755.0,48.535,48.668,48.4552,48.5971,232755.0
2018-11-01 10:30:00,54.82,54.93,54.8,54.89,249919.0,48.6148,48.7123,48.5971,48.6769,249919.0
2018-11-01 11:00:00,54.89,54.97,54.81,54.95,201039.0,48.6769,48.7478,48.6059,48.7301,201039.0
2018-11-01 11:30:00,54.95,54.98,54.85,54.94,150665.0,48.7301,48.7567,48.6414,48.7212,150665.0
2018-11-01 12:00:00,54.93,54.97,54.83,54.88,88363.0,48.7123,48.7478,48.6237,48.668,88363.0
2018-11-01 12:30:00,54.87,54.95,54.87,54.95,101629.0,48.6591,48.7301,48.6591,48.7301,101629.0
2018-11-01 13:00:00,54.95,54.95,54.85,54.89,105554.0,48.7301,48.7301,48.6414,48.6769,105554.0
2018-11-01 13:30:00,54.89,54.9,54.82,54.84,123386.0,48.6769,48.6857,48.6148,48.6325,123386.0
2018-11-01 14:00:00,54.84,54.85,54.76,54.82,87786.0,48.6325,48.6414,48.5616,48.6148,87786.0
2018-11-01 14:30:00,54.81,54.85,54.75,54.83,198033.0,48.6059,48.6414,48.5527,48.6237,198033.0
2018-11-01 15:00:00,54.84,54.88,54.78,54.87,208483.0,48.6325,48.668,48.5793,48.6591,208483.0
2018-11-01 15:30:00,54.86,54.96,54.81,54.92,551879.0,48.6503,48.7389,48.6059,48.7035,551879.0
2018-11-02 09:30:00,55.25,55.33,55.09,55.16,411211.0,48.9961,49.0671,48.8542,48.9163,411211.0
2018-11-02 10:00:00,55.16,55.25,55.04,55.05,246977.0,48.9163,48.9961,48.8099,48.8188,246977.0
2018-11-02 10:30:00,55.04,55.07,54.82,54.9,193572.0,48.8099,48.8365,48.6148,48.6857,193572.0
2018-11-02 11:00:00,54.91,54.94,54.72,54.78,312008.0,48.6946,48.7212,48.5261,48.5793,312008.0
2018-11-02 11:30:00,54.77,54.8,54.62,54.73,297389.0,48.5704,48.5971,48.4374,48.535,297389.0
2018-11-02 12:00:00,54.73,54.76,54.65,54.72,113756.0,48.535,48.5616,48.464,48.5261,113756.0
2018-11-02 12:30:00,54.72,54.72,54.38,54.44,120802.0,48.5261,48.5261,48.2246,48.2778,120802.0
2018-11-02 13:00:00,54.44,54.59,54.37,54.55,219567.0,48.2778,48.4108,48.2157,48.3753,219567.0
2018-11-02 13:30:00,54.55,54.65,54.51,54.59,143544.0,48.3753,48.464,48.3399,48.4108,143544.0
2018-11-02 14:00:00,54.59,54.89,54.46,54.85,413054.0,48.4108,48.6769,48.2955,48.6414,413054.0
2018-11-02 14:30:00,54.85,54.85,54.67,54.71,301738.0,48.6414,48.6414,48.4818,48.5172,301738.0
2018-11-02 15:00:00,54.71,54.83,54.59,54.77,271199.0,48.5172,48.6237,48.4108,48.5704,271199.0
2018-11-02 15:30:00,54.77,54.84,54.69,54.81,521020.0,48.5704,48.6325,48.4995,48.6059,521020.0
2018-11-05 09:30:00,54.91,55.14,54.75,55.04,178992.0,48.6946,48.8986,48.5527,48.8099,178992.0
2018-11-05 10:00:00,55.05,55.06,54.97,55.04,91151.0,48.8188,48.8276,48.7478,48.8099,91151.0
2018-11-05 10:30:00,55.05,55.19,55.04,55.19,160656.0,48.8188,48.9429,48.8099,48.9429,160656.0
2018-11-05 11:00:00,55.17,55.21,55.14,55.17,128665.0,48.9252,48.9606,48.8986,48.9252,128665.0
2018-11-05 11:30:00,55.16,55.25,55.12,55.24,113729.0,48.9163,48.9961,48.8808,48.9872,113729.0
2018-11-05 12:00:00,55.25,55.28,55.21,55.23,58279.0,48.9961,49.0227,48.9606,48.9784,58279.0
2018-11-05 12:30:00,55.24,55.24,55.15,55.18,65598.0,48.9872,48.9872,48.9074,48.934,65598.0
2018-11-05 13:00:00,55.18,55.21,55.15,55.2,72213.0,48.934,48.9606,48.9074,48.9518,72213.0
2018-11-05 13:30:00,55.2,55.25,55.19,55.22,139621.0,48.9518,48.9961,48.9429,48.9695,139621.0
2018-11-05 14:00:00,55.23,55.34,55.18,55.33,137197.0,48.9784,49.0759,48.934,49.0671,137197.0
2018-11-05 14:30:00,55.34,55.39,55.3,55.35,115680.0,49.0759,49.1203,49.0405,49.0848,115680.0
2018-11-05 15:00:00,55.36,55.38,55.2,55.27,258195.0,49.0937,49.1114,48.9518,49.0139,258195.0
2018-11-05 15:30:00,55.27,55.32,55.22,55.3,339226.0,49.0139,49.0582,48.9695,49.0405,339226.0
2018-11-06 09:30:00,55.26,55.44,55.1,55.39,244956.0,49.005,49.1646,48.8631,49.1203,244956.0
2018-11-06 10:00:00,55.39,55.45,55.35,55.4,93275.0,49.1203,49.1735,49.0848,49.1291,93275.0
2018-11-06 10:30:00,55.39,55.42,55.31,55.39,133253.0,49.1203,49.1469,49.0493,49.1203,133253.0
2018-11-06 11:00:00,55.4,55.42,55.34,55.4,90442.0,49.1291,49.1469,49.0759,49.1291,90442.0
2018-11-06 11:30:00,55.4,55.45,55.37,55.44,110312.0,49.1291,49.1735,49.1025,49.1646,110312.0
2018-11-06 12:00:00,55.43,55.48,55.42,55.48,132821.0,49.1557,49.2001,49.1469,49.2001,132821.0
2018-11-06 12:30:00,55.48,55.53,55.47,55.5,59255.0,49.2001,49.2444,49.1912,49.2178,59255.0
2018-11-06 13:00:00,55.51,55.52,55.47,55.49,138840.0,49.2267,49.2356,49.1912,49.2089,138840.0
2018-11-06 13:30:00,55.48,55.51,55.46,55.51,450379.0,49.2001,49.2267,49.1823,49.2267,450379.0
2018-11-06 14:00:00,55.5,55.51,55.34,55.35,126474.0,49.2178,49.2267,49.0759,49.0848,126474.0
2018-11-06 14:30:00,55.33,55.41,55.32,55.39,140856.0,49.0671,49.138,49.0582,49.1203,140856.0
2018-11-06 15:00:00,55.38,55.49,55.35,55.44,282036.0,49.1114,49.2089,49.0848,49.1646,282036.0
2018-11-06 15:30:00,55.45,55.63,55.4,55.62,257505.0,49.1735,49.3331,49.1291,49.3242,257505.0
2018-11-07 09:30:00,55.97,56.1,55.93,55.97,313556.0,49.6346,49.7499,49.5991,49.6346,313556.0
2018-11-07 10:00:00,55.97,56.03,55.85,56.03,168700.0,49.6346,49.6878,49.5282,49.6878,168700.0
2018-11-07 10:30:00,56.02,56.15,56.0,56.13,126059.0,49.679,49.7942,49.6612,49.7765,126059.0
2018-11-07 11:00:00,56.13,56.23,56.11,56.18,277638.0,49.7765,49.8652,49.7588,49.8208,277638.0
2018-11-07 11:30:00,56.18,56.29,56.17,56.28,124663.0,49.8208,49.9184,49.812,49.9095,124663.0
2018-11-07 12:00:00,56.29,56.33,56.27,56.27,68038.0,49.9184,49.9539,49.9007,49.9007,68038.0
2018-11-07 12:30:00,56.27,56.33,56.25,56.32,77608.0,49.9007,49.9539,49.8829,49.945,77608.0
2018-11-07 13:00:00,56.33,56.34,56.29,56.33,131461.0,49.9539,49.9627,49.9184,49.9539,131461.0
2018-11-07 13:30:00,56.34,56.34,56.24,56.28,174974.0,49.9627,49.9627,49.8741,49.9095,174974.0
2018-11-07 14:00:00,56.29,56.41,56.29,56.37,170323.0,49.9184,50.0248,49.9184,49.9893,170323.0
2018-11-07 14:30:00,56.37,56.44,56.33,56.38,480029.0,49.9893,50.0514,49.9539,49.9982,480029.0
2018-11-07 15:00:00,56.38,56.47,56.37,56.46,512718.0,49.9982,50.078,49.9893,50.0692,512718.0
2018-11-07 15:30:00,56.46,56.54,56.41,56.5,658885.0,50.0692,50.1401,50.0248,50.1046,658885.0
2018-11-08 09:30:00,56.41,56.52,56.39,56.48,153465.0,50.0248,50.1224,50.0071,50.0869,153465.0
2018-11-08 10:00:00,56.49,56.49,56.36,56.37,104238.0,50.0958,50.0958,49.9805,49.9893,104238.0
2018-11-08 10:30:00,56.38,56.46,56.34,56.45,148167.0,49.9982,50.0692,49.9627,50.0603,148167.0
2018-11-08 11:00:00,56.46,56.49,56.38,56.4,191896.0,50.0692,50.0958,49.9982,50.0159,191896.0
2018-11-08 11:30:00,56.4,56.49,56.4,56.46,53932.0,50.0159,50.0958,50.0159,50.0692,53932.0
2018-11-08 12:00:00,56.46,56.53,56.44,56.49,70973.0,50.0692,50.1312,50.0514,50.0958,70973.0
2018-11-08 12:30:00,56.49,56.53,56.45,56.45,71755.0,50.0958,50.1312,50.0603,50.0603,71755.0
2018-11-08 13:00:00,56.45,56.46,56.39,56.4,69190.0,50.0603,50.0692,50.0071,50.0159,69190.0
2018-11-08 13:30:00,56.39,56.44,56.38,56.43,105425.0,50.0071,50.0514,49.9982,50.0425,105425.0
2018-11-08 14:00:00,56.44,56.54,56.36,56.37,222774.0,50.0514,50.1401,49.9805,49.9893,222774.0
2018-11-08 14:30:00,56.36,56.44,56.29,56.41,163671.0,49.9805,50.0514,49.9184,50.0248,163671.0
2018-11-08 15:00:00,56.39,56.49,56.36,56.43,283345.0,50.0071,50.0958,49.9805,50.0425,283345.0
2018-11-08 15:30:00,56.42,56.56,56.37,56.55,323657.0,50.0337,50.1578,49.9893,50.149,323657.0
2018-11-09 09:30:00,56.49,56.5,56.33,56.44,152467.0,50.0958,50.1046,49.9539,50.0514,152467.0
2018-11-09 10:00:00,56.46,56.48,56.33,56.47,99243.0,50.0692,50.0869,49.9539,50.078,99243.0
2018-11-09 10:30:00,56.46,56.5,56.38,56.4,79609.0,50.0692,50.1046,49.9982,50.0159,79609.0
2018-11-09 11:00:00,56.44,56.52,56.37,56.47,131128.0,50.0514,50.1224,49.9893,50.078,131128.0
2018-11-09 11:30:00,56.49,56.52,56.33,56.34,163854.0,50.0958,50.1224,49.9539,49.9627,163854.0
2018-11-09 12:00:00,56.35,56.42,56.27,56.33,149448.0,49.9716,50.0337,49.9007,49.9539,149448.0
2018-11-09 12:30:00,56.32,56.43,56.32,56.37,67064.0,49.945,50.0425,49.945,49.9893,67064.0
2018-11-09 13:00:00,56.37,56.38,56.3,56.35,48984.0,49.9893,49.9982,49.9273,49.9716,48984.0
2018-11-09 13:30:00,56.35,56.35,56.25,56.28,174746.0,49.9716,49.9716,49.8829,49.9095,174746.0
2018-11-09 14:00:00,56.29,56.34,56.21,56.23,930609.0,49.9184,49.9627,49.8474,49.8652,930609.0
2018-11-09 14:30:00,56.23,56.47,56.23,56.42,204213.0,49.8652,50.078,49.8652,50.0337,204213.0
2018-11-09 15:00:00,56.42,56.58,56.39,56.54,858178.0,50.0337,50.1756,50.0071,50.1401,858178.0
2018-11-09 15:30:00,56.55,56.66,56.52,56.52,487300.0,50.149,50.2465,50.1224,50.1224,487300.0
2018-11-12 09:30:00,56.57,56.57,56.42,56.42,165339.0,50.1667,50.1667,50.0337,50.0337,165339.0
2018-11-12 10:00:00,56.41,56.48,56.35,56.47,277251.0,50.0248,50.0869,49.9716,50.078,277251.0
2018-11-12 10:30:00,56.46,56.46,56.29,56.31,406341.0,50.0692,50.0692,49.9184,49.9361,406341.0
2018-11-12 11:00:00,56.31,56.31,56.15,56.16,338300.0,49.9361,49.9361,49.7942,49.8031,338300.0
2018-11-12 11:30:00,56.15,56.22,56.1,56.2,503742.0,49.7942,49.8563,49.7499,49.8386,503742.0
2018-11-12 12:00:00,56.19,56.27,56.17,56.21,432833.0,49.8297,49.9007,49.812,49.8474,432833.0
2018-11-12 12:30:00,56.21,56.23,56.1,56.1,349394.0,49.8474,49.8652,49.7499,49.7499,349394.0
2018-11-12 13:00:00,56.1,56.11,56.0,56.08,57547.0,49.7499,49.7588,49.6612,49.7322,57547.0
2018-11-12 13:30:00,56.08,56.18,55.97,56.13,76201.0,49.7322,49.8208,49.6346,49.7765,76201.0
2018-11-12 14:00:00,56.12,56.26,56.1,56.14,239761.0,49.7676,49.8918,49.7499,49.7854,239761.0
2018-11-12 14:30:00,56.14,56.25,56.07,56.09,548883.0,49.7854,49.8829,49.7233,49.741,548883.0
2018-11-12 15:00:00,56.07,56.16,55.97,56.12,321237.0,49.7233,49.8031,49.6346,49.7676,321237.0
2018-11-12 15:30:00,56.11,56.11,55.79,55.88,981348.0,49.7588,49.7588,49.475,49.5548,981348.0
2018-11-13 09:30:00,56.01,56.05,55.92,55.99,304075.0,49.6701,49.7056,49.5903,49.6524,304075.0
2018-11-13 10:00:00,56.0,56.01,55.7,55.71,186019.0,49.6612,49.6701,49.3952,49.404,186019.0
2018-11-13 10:30:00,55.7,55.86,55.66,55.83,173388.0,49.3952,49.5371,49.3597,49.5105,173388.0
2018-11-13 11:00:00,55.83,56.12,55.81,56.03,123111.0,49.5105,49.7676,49.4927,49.6878,123111.0
2018-11-13 11:30:00,56.03,56.05,55.9,55.94,154169.0,49.6878,49.7056,49.5725,49.608,154169.0
2018-11-13 12:00:00,55.95,56.0,55.86,55.93,317182.0,49.6169,49.6612,49.5371,49.5991,317182.0
2018-11-13 12:30:00,55.92,55.92,55.73,55.74,81472.0,49.5903,49.5903,49.4218,49.4306,81472.0
2018-11-13 13:00:00,55.75,55.81,55.68,55.73,112510.0,49.4395,49.4927,49.3774,49.4218,112510.0
2018-11-13 13:30:00,55.74,55.89,55.73,55.82,119184.0,49.4306,49.5637,49.4218,49.5016,119184.0
2018-11-13 14:00:00,55.82,55.85,55.59,55.66,157121.0,49.5016,49.5282,49.2976,49.3597,157121.0
2018-11-13 14:30:00,55.69,55.78,55.58,55.7,221266.0,49.3863,49.4661,49.2888,49.3952,221266.0
2018-11-13 15:00:00,55.7,55.83,55.59,55.69,311635.0,49.3952,49.5105,49.2976,49.3863,311635.0
2018-11-13 15:30:00,55.69,55.84,55.58,55.74,540008.0,49.3863,49.5193,49.2888,49.4306,540008.0
2018-11-14 09:30:00,56.02,56.02,55.83,55.96,192536.0,49.679,49.679,49.5105,49.6257,192536.0
2018-11-14 10:00:00,55.97,55.97,55.8,55.81,124273.0,49.6346,49.6346,49.4839,49.4927,124273.0
2018-11-14 10:30:00,55.81,55.93,55.77,55.8,183501.0,49.4927,49.5991,49.4573,49.4839,183501.0
2018-11-14 11:00:00,55.79,55.79,55.58,55.64,476674.0,49.475,49.475,49.2888,49.342,476674.0
2018-11-14 11:30:00,55.64,55.65,55.5,55.64,422274.0,49.342,49.3508,49.2178,49.342,422274.0
2018-11-14 12:00:00,55.65,55.75,55.53,55.73,109090.0,49.3508,49.4395,49.2444,49.4218,109090.0
2018-11-14 12:30:00,55.72,55.73,55.53,55.55,255486.0,49.4129,49.4218,49.2444,49.2622,255486.0
2018-11-14 13:00:00,55.53,55.62,55.46,55.54,313547.0,49.2444,49.3242,49.1823,49.2533,313547.0
2018-11-14 13:30:00,55.54,55.56,55.34,55.43,135072.0,49.2533,49.271,49.0759,49.1557,135072.0
2018-11-14 14:00:00,55.42,55.58,55.26,55.47,396347.0,49.1469,49.2888,49.005,49.1912,396347.0
2018-11-14 14:30:00,55.45,55.73,55.42,55.73,926400.0,49.1735,49.4218,49.1469,49.4218,926400.0
2018-11-14 15:00:00,55.72,55.83,55.67,55.7,286049.0,49.4129,49.5105,49.3686,49.3952,286049.0
2018-11-14 15:30:00,55.69,55.73,55.37,55.47,523956.0,49.3863,49.4218,49.1025,49.1912,523956.0
2018-11-15 09:30:00,55.36,55.37,55.01,55.13,226126.0,49.0937,49.1025,48.7833,48.8897,226126.0
2018-11-15 10:00:00,55.13,55.22,55.07,55.1,254621.0,48.8897,48.9695,48.8365,48.8631,254621.0
2018-11-15 10:30:00,55.08,55.12,54.9,55.12,281727.0,48.8454,48.8808,48.6857,48.8808,281727.0
2018-11-15 11:00:00,55.12,55.38,55.1,55.33,155737.0,48.8808,49.1114,48.8631,49.0671,155737.0
2018-11-15 11:30:00,55.34,55.48,55.32,55.42,352759.0,49.0759,49.2001,49.0582,49.1469,352759.0
2018-11-15 12:00:00,55.43,55.5,55.33,55.42,147287.0,49.1557,49.2178,49.0671,49.1469,147287.0
2018-11-15 12:30:00,55.42,55.46,55.27,55.31,174019.0,49.1469,49.1823,49.0139,49.0493,174019.0
2018-11-15 13:00:00,55.32,55.64,55.22,55.63,227082.0,49.0582,49.342,48.9695,49.3331,227082.0
2018-11-15 13:30:00,55.64,55.77,55.6,55.73,223201.0,49.342,49.4573,49.3065,49.4218,223201.0
2018-11-15 14:00:00,55.74,55.81,55.64,55.8,168403.0,49.4306,49.4927,49.342,49.4839,168403.0
2018-11-15 14:30:00,55.79,55.89,55.68,55.72,424628.0,49.475,49.5637,49.3774,49.4129,424628.0
2018-11-15 15:00:00,55.73,55.78,55.48,55.6,909169.0,49.4218,49.4661,49.2001,49.3065,909169.0
2018-11-15 15:30:00,55.6,55.82,55.6,55.81,679770.0,49.3065,49.5016,49.3065,49.4927,679770.0
2018-11-16 09:30:00,55.77,55.9,55.67,55.9,173925.0,49.4573,49.5725,49.3686,49.5725,173925.0
2018-11-16 10:00:00,55.89,55.97,55.86,55.91,147939.0,49.5637,49.6346,49.5371,49.5814,147939.0
2018-11-16 10:30:00,55.92,56.1,55.9,56.02,100898.0,49.5903,49.7499,49.5725,49.679,100898.0
2018-11-16 11:00:00,56.03,56.06,55.95,55.95,157073.0,49.6878,49.7144,49.6169,49.6169,157073.0
2018-11-16 11:30:00,55.95,55.98,55.88,55.93,254716.0,49.6169,49.6435,49.5548,49.5991,254716.0
2018-11-16 12:00:00,55.92,56.01,55.89,55.91,145128.0,49.5903,49.6701,49.5637,49.5814,145128.0
2018-11-16 12:30:00,55.91,56.34,55.88,56.2,382653.0,49.5814,49.9627,49.5548,49.8386,382653.0
2018-11-16 13:00:00,56.2,56.22,56.03,56.04,169461.0,49.8386,49.8563,49.6878,49.6967,169461.0
2018-11-16 13:30:00,56.05,56.06,55.94,56.02,190342.0,49.7056,49.7144,49.608,49.679,190342.0
2018-11-16 14:00:00,56.02,56.12,55.98,56.09,218562.0,49.679,49.7676,49.6435,49.741,218562.0
2018-11-16 14:30:00,56.1,56.16,56.1,56.14,488001.0,49.7499,49.8031,49.7499,49.7854,488001.0
2018-11-16 15:00:00,56.14,56.23,56.1,56.18,211891.0,49.7854,49.8652,49.7499,49.8208,211891.0
2018-11-16 15:30:00,56.18,56.23,56.09,56.15,469585.0,49.8208,49.8652,49.741,49.7942,469585.0
2018-11-19 09:30:00,56.16,56.24,56.08,56.15,141220.0,49.8031,49.8741,49.7322,49.7942,141220.0
2018-11-19 10:00:00,56.15,56.15,55.88,55.91,149874.0,49.7942,49.7942,49.5548,49.5814,149874.0
2018-11-19 10:30:00,55.91,55.91,55.77,55.84,103629.0,49.5814,49.5814,49.4573,49.5193,103629.0
2018-11-19 11:00:00,55.85,55.88,55.71,55.75,84585.0,49.5282,49.5548,49.404,49.4395,84585.0
2018-11-19 11:30:00,55.73,55.76,55.52,55.56,323455.0,49.4218,49.4484,49.2356,49.271,323455.0
2018-11-19 12:00:00,55.58,55.58,55.4,55.52,182045.0,49.2888,49.2888,49.1291,49.2356,182045.0
2018-11-19 12:30:00,55.5,55.65,55.44,55.63,143660.0,49.2178,49.3508,49.1646,49.3331,143660.0
2018-11-19 13:00:00,55.63,55.65,55.49,55.51,291478.0,49.3331,49.3508,49.2089,49.2267,291478.0
2018-11-19 13:30:00,55.5,55.65,55.44,55.49,364836.0,49.2178,49.3508,49.1646,49.2089,364836.0
2018-11-19 14:00:00,55.49,55.5,55.37,55.46,227136.0,49.2089,49.2178,49.1025,49.1823,227136.0
2018-11-19 14:30:00,55.46,55.61,55.4,55.59,505584.0,49.1823,49.3154,49.1291,49.2976,505584.0
2018-11-19 15:00:00,55.59,55.72,55.51,55.64,375142.0,49.2976,49.4129,49.2267,49.342,375142.0
2018-11-19 15:30:00,55.65,55.66,55.46,55.6,442119.0,49.3508,49.3597,49.1823,49.3065,442119.0
2018-11-20 09:30:00,55.1,55.34,55.04,55.08,411963.0,48.8631,49.0759,48.8099,48.8454,411963.0
2018-11-20 10:00:00,55.07,55.15,54.96,55.11,346149.0,48.8365,48.9074,48.7389,48.872,346149.0
2018-11-20 10:30:00,55.12,55.2,55.04,55.16,232618.0,48.8808,48.9518,48.8099,48.9163,232618.0
2018-11-20 11:00:00,55.16,55.18,55.01,55.02,382339.0,48.9163,48.934,48.7833,48.7921,382339.0
2018-11-20 11:30:00,55.03,55.23,54.94,55.16,297129.0,48.801,48.9784,48.7212,48.9163,297129.0
2018-11-20 12:00:00,55.16,55.28,55.04,55.17,241681.0,48.9163,49.0227,48.8099,48.9252,241681.0
2018-11-20 12:30:00,55.16,55.2,55.03,55.04,896265.0,48.9163,48.9518,48.801,48.8099,896265.0
2018-11-20 13:00:00,55.03,55.09,54.91,54.95,120579.0,48.801,48.8542,48.6946,48.7301,120579.0
2018-11-20 13:30:00,54.95,55.05,54.92,54.94,233357.0,48.7301,48.8188,48.7035,48.7212,233357.0
2018-11-20 14:00:00,54.93,55.01,54.84,54.89,315053.0,48.7123,48.7833,48.6325,48.6769,315053.0
2018-11-20 14:30:00,54.89,55.05,54.85,54.89,799217.0,48.6769,48.8188,48.6414,48.6769,799217.0
2018-11-20 15:00:00,54.89,55.02,54.73,54.98,537358.0,48.6769,48.7921,48.535,48.7567,537358.0
2018-11-20 15:30:00,54.96,55.02,54.81,54.87,678628.0,48.7389,48.7921,48.6059,48.6591,678628.0
2018-11-21 09:30:00,55.06,55.06,54.86,55.04,318544.0,48.8276,48.8276,48.6503,48.8099,318544.0
2018-11-21 10:00:00,55.05,55.09,54.99,55.07,3024936.0,48.8188,48.8542,48.7655,48.8365,3024936.0
2018-11-21 10:30:00,55.07,55.08,54.94,55.03,158585.0,48.8365,48.8454,48.7212,48.801,158585.0
2018-11-21 11:00:00,55.03,55.17,54.97,55.13,294822.0,48.801,48.9252,48.7478,48.8897,294822.0
2018-11-21 11:30:00,55.14,55.15,55.06,55.08,159093.0,48.8986,48.9074,48.8276,48.8454,159093.0
2018-11-21 12:00:00,55.08,55.1,55.01,55.05,75625.0,48.8454,48.8631,48.7833,48.8188,75625.0
2018-11-21 12:30:00,55.05,55.12,55.02,55.12,66614.0,48.8188,48.8808,48.7921,48.8808,66614.0
2018-11-21 13:00:00,55.13,55.13,55.04,55.08,105909.0,48.8897,48.8897,48.8099,48.8454,105909.0
2018-11-21 13:30:00,55.08,55.11,55.05,55.07,94492.0,48.8454,48.872,48.8188,48.8365,94492.0
2018-11-21 14:00:00,55.07,55.09,55.02,55.08,82535.0,48.8365,48.8542,48.7921,48.8454,82535.0
2018-11-21 14:30:00,55.08,55.09,55.02,55.04,183916.0,48.8454,48.8542,48.7921,48.8099,183916.0
2018-11-21 15:00:00,55.03,55.1,54.94,54.95,262511.0,48.801,48.8631,48.7212,48.7301,262511.0
2018-11-21 15:30:00,54.94,54.94,54.8,54.82,841011.0,48.7212,48.7212,48.5971,48.6148,841011.0
2018-11-23 09:30:00,54.68,54.75,54.57,54.75,213008.0,48.4906,48.5527,48.3931,48.5527,213008.0
2018-11-23 10:00:00,54.75,54.76,54.63,54.66,228476.0,48.5527,48.5616,48.4463,48.4729,228476.0
2018-11-23 10:30:00,54.65,54.83,54.64,54.81,185210.0,48.464,48.6237,48.4552,48.6059,185210.0
2018-11-23 11:00:00,54.82,54.93,54.8,54.9,106875.0,48.6148,48.7123,48.5971,48.6857,106875.0
2018-11-23 11:30:00,54.9,54.91,54.73,54.75,123721.0,48.6857,48.6946,48.535,48.5527,123721.0
2018-11-23 12:00:00,54.74,54.83,54.7,54.82,86149.0,48.5438,48.6237,48.5084,48.6148,86149.0
2018-11-23 12:30:00,54.81,54.87,54.68,54.7,220268.0,48.6059,48.6591,48.4906,48.5084,220268.0
2018-11-26 09:30:00,55.03,55.16,55.01,55.16,200765.0,48.801,48.9163,48.7833,48.9163,200765.0
2018-11-26 10:00:00,55.17,55.17,55.03,55.06,64418.0,48.9252,48.9252,48.801,48.8276,64418.0
2018-11-26 10:30:00,55.08,55.09,54.96,55.02,196908.0,48.8454,48.8542,48.7389,48.7921,196908.0
2018-11-26 11:00:00,55.03,55.05,54.96,54.99,166463.0,48.801,48.8188,48.7389,48.7655,166463.0
2018-11-26 11:30:00,54.99,54.99,54.9,54.97,134701.0,48.7655,48.7655,48.6857,48.7478,134701.0
2018-11-26 12:00:00,54.97,55.04,54.92,54.95,95177.0,48.7478,48.8099,48.7035,48.7301,95177.0
2018-11-26 12:30:00,54.95,54.96,54.86,54.91,83427.0,48.7301,48.7389,48.6503,48.6946,83427.0
2018-11-26 13:00:00,54.91,54.98,54.86,54.96,58879.0,48.6946,48.7567,48.6503,48.7389,58879.0
2018-11-26 13:30:00,54.96,55.05,54.94,55.04,146230.0,48.7389,48.8188,48.7212,48.8099,146230.0
2018-11-26 14:00:00,55.04,55.13,55.02,55.12,146875.0,48.8099,48.8897,48.7921,48.8808,146875.0
2018-11-26 14:30:00,55.11,55.19,55.07,55.15,166943.0,48.872,48.9429,48.8365,48.9074,166943.0
2018-11-26 15:00:00,55.16,55.18,55.08,55.08,156703.0,48.9163,48.934,48.8454,48.8454,156703.0
2018-11-26 15:30:00,55.09,55.18,55.08,55.16,432032.0,48.8542,48.934,48.8454,48.9163,432032.0
2018-11-27 09:30:00,55.13,55.13,54.91,55.0,223932.0,48.8897,48.8897,48.6946,48.7744,223932.0
2018-11-27 10:00:00,55.01,55.13,54.92,55.04,218638.0,48.7833,48.8897,48.7035,48.8099,218638.0
2018-11-27 10:30:00,55.04,55.15,54.97,55.09,171264.0,48.8099,48.9074,48.7478,48.8542,171264.0
2018-11-27 11:00:00,55.08,55.15,55.02,55.06,158552.0,48.8454,48.9074,48.7921,48.8276,158552.0
2018-11-27 11:30:00,55.06,55.11,54.98,55.08,192709.0,48.8276,48.872,48.7567,48.8454,192709.0
2018-11-27 12:00:00,55.08,55.08,54.95,54.96,175267.0,48.8454,48.8454,48.7301,48.7389,175267.0
2018-11-27 12:30:00,54.97,55.07,54.94,55.01,137470.0,48.7478,48.8365,48.7212,48.7833,137470.0
2018-11-27 13:00:00,55.01,55.12,54.97,55.09,203479.0,48.7833,48.8808,48.7478,48.8542,203479.0
2018-11-27 13:30:00,55.1,55.18,55.08,55.18,169532.0,48.8631,48.934,48.8454,48.934,169532.0
2018-11-27 14:00:00,55.19,55.23,55.16,55.2,108242.0,48.9429,48.9784,48.9163,48.9518,108242.0
2018-11-27 14:30:00,55.2,55.26,55.19,55.2,272233.0,48.9518,49.005,48.9429,48.9518,272233.0
2018-11-27 15:00:00,55.2,55.26,55.19,55.25,149415.0,48.9518,49.005,48.9429,48.9961,149415.0
2018-11-27 15:30:00,55.25,55.35,55.21,55.33,444068.0,48.9961,49.0848,48.9606,49.0671,444068.0
2018-11-28 09:30:00,55.5,55.63,55.4,55.57,252209.0,49.2178,49.3331,49.1291,49.2799,252209.0
2018-11-28 10:00:00,55.56,55.6,55.51,55.56,143719.0,49.271,49.3065,49.2267,49.271,143719.0
2018-11-28 10:30:00,55.55,55.62,55.52,55.6,142767.0,49.2622,49.3242,49.2356,49.3065,142767.0
2018-11-28 11:00:00,55.61,55.67,55.59,55.61,92650.0,49.3154,49.3686,49.2976,49.3154,92650.0
2018-11-28 11:30:00,55.61,55.68,55.55,55.65,155453.0,49.3154,49.3774,49.2622,49.3508,155453.0
2018-11-28 12:00:00,55.67,56.09,55.67,56.03,320206.0,49.3686,49.741,49.3686,49.6878,320206.0
2018-11-28 12:30:00,56.01,56.08,55.93,56.01,200550.0,49.6701,49.7322,49.5991,49.6701,200550.0
2018-11-28 13:00:00,56.02,56.03,55.92,56.02,168169.0,49.679,49.6878,49.5903,49.679,168169.0
2018-11-28 13:30:00,56.02,56.15,56.01,56.11,410351.0,49.679,49.7942,49.6701,49.7588,410351.0
2018-11-28 14:00:00,56.11,56.14,56.04,56.1,225762.0,49.7588,49.7854,49.6967,49.7499,225762.0
2018-11-28 14:30:00,56.1,56.14,56.02,56.02,269528.0,49.7499,49.7854,49.679,49.679,269528.0
2018-11-28 15:00:00,56.04,56.11,55.99,56.11,220966.0,49.6967,49.7588,49.6524,49.7588,220966.0
2018-11-28 15:30:00,56.11,56.3,56.07,56.28,469682.0,49.7588,49.9273,49.7233,49.9095,469682.0
2018-11-29 09:30:00,56.25,56.25,56.07,56.09,269634.0,49.8829,49.8829,49.7233,49.741,269634.0
2018-11-29 10:00:00,56.1,56.22,56.07,56.09,247820.0,49.7499,49.8563,49.7233,49.741,247820.0
2018-11-29 10:30:00,56.09,56.24,56.03,56.09,273947.0,49.741,49.8741,49.6878,49.741,273947.0
2018-11-29 11:00:00,56.08,56.15,56.01,56.15,160124.0,49.7322,49.7942,49.6701,49.7942,160124.0
2018-11-29 11:30:00,56.16,56.25,56.1,56.25,335484.0,49.8031,49.8829,49.7499,49.8829,335484.0
2018-11-29 12:00:00,56.25,56.27,56.17,56.26,154678.0,49.8829,49.9007,49.812,49.8918,154678.0
2018-11-29 12:30:00,56.26,56.32,56.25,56.3,110081.0,49.8918,49.945,49.8829,49.9273,110081.0
2018-11-29 13:00:00,56.3,56.31,56.23,56.26,334135.0,49.9273,49.9361,49.8652,49.8918,334135.0
2018-11-29 13:30:00,56.26,56.32,56.23,56.27,135933.0,49.8918,49.945,49.8652,49.9007,135933.0
2018-11-29 14:00:00,56.26,56.38,56.23,56.37,237013.0,49.8918,49.9982,49.8652,49.9893,237013.0
2018-11-29 14:30:00,56.37,56.48,56.34,56.48,260627.0,49.9893,50.0869,49.9627,50.0869,260627.0
2018-11-29 15:00:00,56.48,56.49,56.36,56.39,322968.0,50.0869,50.0958,49.9805,50.0071,322968.0
2018-11-29 15:30:00,56.39,56.4,56.21,56.22,479876.0,50.0071,50.0159,49.8474,49.8563,479876.0
2018-11-30 09:30:00,56.29,56.4,56.26,56.39,270309.0,49.9184,50.0159,49.8918,50.0071,270309.0
2018-11-30 10:00:00,56.39,56.39,56.28,56.29,111875.0,50.0071,50.0071,49.9095,49.9184,111875.0
2018-11-30 10:30:00,56.29,56.39,56.29,56.37,314910.0,49.9184,50.0071,49.9184,49.9893,314910.0
2018-11-30 11:00:00,56.36,56.37,56.28,56.29,128803.0,49.9805,49.9893,49.9095,49.9184,128803.0
2018-11-30 11:30:00,56.29,56.36,56.25,56.34,127132.0,49.9184,49.9805,49.8829,49.9627,127132.0
2018-11-30 12:00:00,56.34,56.36,56.31,56.34,110840.0,49.9627,49.9805,49.9361,49.9627,110840.0
2018-11-30 12:30:00,56.34,56.4,56.33,56.36,184686.0,49.9627,50.0159,49.9539,49.9805,184686.0
2018-11-30 13:00:00,56.36,56.43,56.33,56.42,191583.0,49.9805,50.0425,49.9539,50.0337,191583.0
2018-11-30 13:30:00,56.42,56.56,56.4,56.55,213611.0,50.0337,50.1578,50.0159,50.149,213611.0
2018-11-30 14:00:00,56.55,56.58,56.51,56.56,148504.0,50.149,50.1756,50.1135,50.1578,148504.0
2018-11-30 14:30:00,56.57,56.61,56.54,56.57,280911.0,50.1667,50.2022,50.1401,50.1667,280911.0
2018-11-30 15:00:00,56.58,56.68,56.57,56.65,209575.0,50.1756,50.2642,50.1667,50.2376,209575.0
2018-11-30 15:30:00,56.65,56.78,56.61,56.73,808544.0,50.2376,50.3529,50.2022,50.3086,808544.0
2018-12-03 09:30:00,57.21,57.27,56.77,56.78,368188.0,50.7343,50.7875,50.3441,50.3529,368188.0
2018-12-03 10:00:00,56.82,56.9,56.76,56.87,182524.0,50.3884,50.4593,50.3352,50.4327,182524.0
2018-12-03 10:30:00,56.87,56.9,56.69,56.71,535449.0,50.4327,50.4593,50.2731,50.2909,535449.0
2018-12-03 11:00:00,56.71,56.76,56.64,56.69,167919.0,50.2909,50.3352,50.2288,50.2731,167919.0
2018-12-03 11:30:00,56.71,56.73,56.55,56.62,125259.0,50.2909,50.3086,50.149,50.211,125259.0
2018-12-03 12:00:00,56.63,56.76,56.62,56.76,79016.0,50.2199,50.3352,50.211,50.3352,79016.0
2018-12-03 12:30:00,56.78,56.85,56.74,56.75,206646.0,50.3529,50.415,50.3175,50.3263,206646.0
2018-12-03 13:00:00,56.77,56.92,56.77,56.92,129035.0,50.3441,50.4771,50.3441,50.4771,129035.0
2018-12-03 13:30:00,56.91,56.91,56.75,56.8,72309.0,50.4682,50.4682,50.3263,50.3707,72309.0
2018-12-03 14:00:00,56.79,56.87,56.69,56.84,220504.0,50.3618,50.4327,50.2731,50.4061,220504.0
2018-12-03 14:30:00,56.84,56.87,56.79,56.83,173463.0,50.4061,50.4327,50.3618,50.3973,173463.0
2018-12-03 15:00:00,56.82,56.98,56.79,56.94,224926.0,50.3884,50.5303,50.3618,50.4948,224926.0
2018-12-03 15:30:00,56.94,57.01,56.87,57.0,498140.0,50.4948,50.5569,50.4327,50.548,498140.0
2018-12-04 09:30:00,57.05,57.16,57.01,57.05,385691.0,50.5924,50.6899,50.5569,50.5924,385691.0
2018-12-04 10:00:00,57.06,57.06,56.93,56.98,734087.0,50.6012,50.6012,50.486,50.5303,734087.0
2018-12-04 10:30:00,57.0,57.03,56.94,56.97,168962.0,50.548,50.5746,50.4948,50.5214,168962.0
2018-12-04 11:00:00,56.95,57.05,56.91,57.0,216950.0,50.5037,50.5924,50.4682,50.548,216950.0
2018-12-04 11:30:00,56.99,57.06,56.92,56.93,251021.0,50.5392,50.6012,50.4771,50.486,251021.0
2018-12-04 12:00:00,56.92,56.92,56.44,56.44,253640.0,50.4771,50.4771,50.0514,50.0514,253640.0
2018-12-04 12:30:00,56.41,56.49,56.27,56.44,363510.0,50.0248,50.0958,49.9007,50.0514,363510.0
2018-12-04 13:00:00,56.43,56.47,56.16,56.23,601962.0,50.0425,50.078,49.8031,49.8652,601962.0
2018-12-04 13:30:00,56.23,56.35,56.04,56.31,406716.0,49.8652,49.9716,49.6967,49.9361,406716.0
2018-12-04 14:00:00,56.3,56.38,56.22,56.24,276188.0,49.9273,49.9982,49.8563,49.8741,276188.0
2018-12-04 14:30:00,56.25,56.45,56.24,56.3,358606.0,49.8829,50.0603,49.8741,49.9273,358606.0
2018-12-04 15:00:00,56.29,56.29,56.01,56.02,299568.0,49.9184,49.9184,49.6701,49.679,299568.0
2018-12-04 15:30:00,56.02,56.16,55.9,55.98,925817.0,49.679,49.8031,49.5725,49.6435,925817.0
2018-12-06 09:30:00,55.6,55.61,55.16,55.21,759892.0,49.3065,49.3154,48.9163,48.9606,759892.0
2018-12-06 10:00:00,55.21,55.3,55.07,55.18,472907.0,48.9606,49.0405,48.8365,48.934,472907.0
2018-12-06 10:30:00,55.18,55.21,54.88,54.92,438642.0,48.934,48.9606,48.668,48.7035,438642.0
2018-12-06 11:00:00,54.92,54.95,54.57,54.62,1156460.0,48.7035,48.7301,48.3931,48.4374,1156460.0
2018-12-06 11:30:00,54.62,54.94,54.6,54.91,686094.0,48.4374,48.7212,48.4197,48.6946,686094.0
2018-12-06 12:00:00,54.91,55.11,54.86,55.1,542518.0,48.6946,48.872,48.6503,48.8631,542518.0
2018-12-06 12:30:00,55.09,55.28,55.05,55.23,901670.0,48.8542,49.0227,48.8188,48.9784,901670.0
2018-12-06 13:00:00,55.24,55.25,55.03,55.04,452593.0,48.9872,48.9961,48.801,48.8099,452593.0
2018-12-06 13:30:00,55.04,55.34,54.94,55.33,219605.0,48.8099,49.0759,48.7212,49.0671,219605.0
2018-12-06 14:00:00,55.33,55.4,55.11,55.3,483993.0,49.0671,49.1291,48.872,49.0405,483993.0
2018-12-06 14:30:00,55.29,55.43,55.09,55.41,536231.0,49.0316,49.1557,48.8542,49.138,536231.0
2018-12-06 15:00:00,55.44,55.54,55.34,55.52,503541.0,49.1646,49.2533,49.0759,49.2356,503541.0
2018-12-06 15:30:00,55.51,55.95,55.49,55.94,889537.0,49.2267,49.6169,49.2089,49.608,889537.0
2018-12-07 09:30:00,55.94,56.05,55.76,55.98,438406.0,49.608,49.7056,49.4484,49.6435,438406.0
2018-12-07 10:00:00,55.98,56.02,55.52,55.62,218695.0,49.6435,49.679,49.2356,49.3242,218695.0
2018-12-07 10:30:00,55.61,55.67,55.45,55.65,422858.0,49.3154,49.3686,49.1735,49.3508,422858.0
2018-12-07 11:00:00,55.66,55.7,55.27,55.33,263134.0,49.3597,49.3952,49.0139,49.0671,263134.0
2018-12-07 11:30:00,55.32,55.48,55.25,55.25,240294.0,49.0582,49.2001,48.9961,48.9961,240294.0
2018-12-07 12:00:00,55.25,55.42,55.24,55.33,250252.0,48.9961,49.1469,48.9872,49.0671,250252.0
2018-12-07 12:30:00,55.31,55.46,55.14,55.42,212943.0,49.0493,49.1823,48.8986,49.1469,212943.0
2018-12-07 13:00:00,55.42,55.53,55.25,55.31,328280.0,49.1469,49.2444,48.9961,49.0493,328280.0
2018-12-07 13:30:00,55.3,55.31,55.11,55.12,152969.0,49.0405,49.0493,48.872,48.8808,152969.0
2018-12-07 14:00:00,55.11,55.2,54.94,55.12,366501.0,48.872,48.9518,48.7212,48.8808,366501.0
2018-12-07 14:30:00,55.14,55.15,54.9,54.93,500667.0,48.8986,48.9074,48.6857,48.7123,500667.0
2018-12-07 15:00:00,54.94,55.18,54.86,55.14,542731.0,48.7212,48.934,48.6503,48.8986,542731.0
2018-12-07 15:30:00,55.12,55.39,55.06,55.1,1181401.0,48.8808,49.1203,48.8276,48.8631,1181401.0
2018-12-10 09:30:00,55.11,55.27,54.71,54.71,884872.0,48.872,49.0139,48.5172,48.5172,884872.0
2018-12-10 10:00:00,54.71,54.96,54.68,54.93,432646.0,48.5172,48.7389,48.4906,48.7123,432646.0
2018-12-10 10:30:00,54.91,54.97,54.51,54.58,335254.0,48.6946,48.7478,48.3399,48.402,335254.0
2018-12-10 11:00:00,54.6,54.61,54.24,54.45,399891.0,48.4197,48.4286,48.1004,48.2867,399891.0
2018-12-10 11:30:00,54.44,54.71,54.38,54.59,435831.0,48.2778,48.5172,48.2246,48.4108,435831.0
2018-12-10 12:00:00,54.58,54.71,54.49,54.57,254218.0,48.402,48.5172,48.3221,48.3931,254218.0
2018-12-10 12:30:00,54.56,54.98,54.56,54.91,325159.0,48.3842,48.7567,48.3842,48.6946,325159.0
2018-12-10 13:00:00,54.91,55.02,54.85,54.89,391406.0,48.6946,48.7921,48.6414,48.6769,391406.0
2018-12-10 13:30:00,54.88,55.15,54.87,55.05,222908.0,48.668,48.9074,48.6591,48.8188,222908.0
2018-12-10 14:00:00,55.06,55.14,54.96,55.11,296926.0,48.8276,48.8986,48.7389,48.872,296926.0
2018-12-10 14:30:00,55.13,55.3,55.1,55.13,440285.0,48.8897,49.0405,48.8631,48.8897,440285.0
2018-12-10 15:00:00,55.13,55.21,55.05,55.21,590806.0,48.8897,48.9606,48.8188,48.9606,590806.0
2018-12-10 15:30:00,55.22,55.47,55.22,55.3,819853.0,48.9695,49.1912,48.9695,49.0405,819853.0
2018-12-11 09:30:00,55.85,55.88,55.62,55.76,751397.0,49.5282,49.5548,49.3242,49.4484,751397.0
2018-12-11 10:00:00,55.76,55.9,55.72,55.84,230233.0,49.4484,49.5725,49.4129,49.5193,230233.0
2018-12-11 10:30:00,55.83,55.84,55.61,55.68,208512.0,49.5105,49.5193,49.3154,49.3774,208512.0
2018-12-11 11:00:00,55.69,55.69,55.49,55.53,366172.0,49.3863,49.3863,49.2089,49.2444,366172.0
2018-12-11 11:30:00,55.52,55.57,55.4,55.54,326481.0,49.2356,49.2799,49.1291,49.2533,326481.0
2018-12-11 12:00:00,55.53,55.53,55.23,55.32,416397.0,49.2444,49.2444,48.9784,49.0582,416397.0
2018-12-11 12:30:00,55.3,55.41,55.26,55.35,319412.0,49.0405,49.138,49.005,49.0848,319412.0
2018-12-11 13:00:00,55.34,55.44,55.29,55.34,283220.0,49.0759,49.1646,49.0316,49.0759,283220.0
2018-12-11 13:30:00,55.33,55.36,55.1,55.12,480612.0,49.0671,49.0937,48.8631,48.8808,480612.0
2018-12-11 14:00:00,55.12,55.44,55.09,55.44,380319.0,48.8808,49.1646,48.8542,49.1646,380319.0
2018-12-11 14:30:00,55.43,55.59,55.42,55.51,341971.0,49.1557,49.2976,49.1469,49.2267,341971.0
2018-12-11 15:00:00,55.52,55.73,55.35,55.57,664897.0,49.2356,49.4218,49.0848,49.2799,664897.0
2018-12-11 15:30:00,55.57,55.68,55.3,55.32,2035735.0,49.2799,49.3774,49.0405,49.0582,2035735.0
2018-12-12 09:30:00,55.55,55.91,55.55,55.72,339648.0,49.2622,49.5814,49.2622,49.4129,339648.0
2018-12-12 10:00:00,55.73,55.89,55.68,55.79,287289.0,49.4218,49.5637,49.3774,49.475,287289.0
2018-12-12 10:30:00,55.79,55.84,55.66,55.83,297558.0,49.475,49.5193,49.3597,49.5105,297558.0
2018-12-12 11:00:00,55.83,55.85,55.67,55.68,349828.0,49.5105,49.5282,49.3686,49.3774,349828.0
2018-12-12 11:30:00,55.69,55.74,55.62,55.72,221191.0,49.3863,49.4306,49.3242,49.4129,221191.0
2018-12-12 12:00:00,55.75,55.8,55.72,55.77,701995.0,49.4395,49.4839,49.4129,49.4573,701995.0
2018-12-12 12:30:00,55.77,55.82,55.69,55.8,234324.0,49.4573,49.5016,49.3863,49.4839,234324.0
2018-12-12 13:00:00,55.8,55.85,55.78,55.82,203067.0,49.4839,49.5282,49.4661,49.5016,203067.0
2018-12-12 13:30:00,55.83,55.83,55.71,55.75,199680.0,49.5105,49.5105,49.404,49.4395,199680.0
2018-12-12 14:00:00,55.75,55.77,55.5,55.53,476542.0,49.4395,49.4573,49.2178,49.2444,476542.0
2018-12-12 14:30:00,55.53,55.58,55.41,55.55,369209.0,49.2444,49.2888,49.138,49.2622,369209.0
2018-12-12 15:00:00,55.53,55.65,55.49,55.54,772834.0,49.2444,49.3508,49.2089,49.2533,772834.0
2018-12-12 15:30:00,55.54,55.68,55.33,55.36,1268766.0,49.2533,49.3774,49.0671,49.0937,1268766.0
2018-12-13 09:30:00,55.5,55.68,55.41,55.44,305647.0,49.2178,49.3774,49.138,49.1646,305647.0
2018-12-13 10:00:00,55.45,55.73,55.44,55.51,211247.0,49.1735,49.4218,49.1646,49.2267,211247.0
2018-12-13 10:30:00,55.52,55.57,55.35,55.46,471054.0,49.2356,49.2799,49.0848,49.1823,471054.0
2018-12-13 11:00:00,55.46,55.55,55.37,55.48,430216.0,49.1823,49.2622,49.1025,49.2001,430216.0
2018-12-13 11:30:00,55.47,55.61,55.43,55.44,355886.0,49.1912,49.3154,49.1557,49.1646,355886.0
2018-12-13 12:00:00,55.43,55.46,55.34,55.39,421610.0,49.1557,49.1823,49.0759,49.1203,421610.0
2018-12-13 12:30:00,55.39,55.52,55.38,55.44,408035.0,49.1203,49.2356,49.1114,49.1646,408035.0
2018-12-13 13:00:00,55.43,55.43,55.28,55.37,373641.0,49.1557,49.1557,49.0227,49.1025,373641.0
2018-12-13 13:30:00,55.38,55.57,55.37,55.4,560923.0,49.1114,49.2799,49.1025,49.1291,560923.0
2018-12-13 14:00:00,55.39,55.42,55.28,55.36,268503.0,49.1203,49.1469,49.0227,49.0937,268503.0
2018-12-13 14:30:00,55.36,55.5,55.29,55.46,343529.0,49.0937,49.2178,49.0316,49.1823,343529.0
2018-12-13 15:00:00,55.46,55.55,55.4,55.48,409584.0,49.1823,49.2622,49.1291,49.2001,409584.0
2018-12-13 15:30:00,55.48,55.63,55.43,55.52,638386.0,49.2001,49.3331,49.1557,49.2356,638386.0
2018-12-14 09:30:00,55.29,55.29,55.05,55.14,988921.0,49.0316,49.0316,48.8188,48.8986,988921.0
2018-12-14 10:00:00,55.13,55.17,55.06,55.06,211821.0,48.8897,48.9252,48.8276,48.8276,211821.0
2018-12-14 10:30:00,55.05,55.15,54.94,55.04,197758.0,48.8188,48.9074,48.7212,48.8099,197758.0
2018-12-14 11:00:00,55.03,55.11,54.82,54.85,165154.0,48.801,48.872,48.6148,48.6414,165154.0
2018-12-14 11:30:00,54.85,54.94,54.66,54.68,196349.0,48.6414,48.7212,48.4729,48.4906,196349.0
2018-12-14 12:00:00,54.71,54.84,54.69,54.83,190441.0,48.5172,48.6325,48.4995,48.6237,190441.0
2018-12-14 12:30:00,54.82,54.9,54.75,54.81,164089.0,48.6148,48.6857,48.5527,48.6059,164089.0
2018-12-14 13:00:00,54.8,54.87,54.73,54.77,164274.0,48.5971,48.6591,48.535,48.5704,164274.0
2018-12-14 13:30:00,54.77,54.78,54.65,54.72,255675.0,48.5704,48.5793,48.464,48.5261,255675.0
2018-12-14 14:00:00,54.73,54.81,54.68,54.77,257570.0,48.535,48.6059,48.4906,48.5704,257570.0
2018-12-14 14:30:00,54.78,54.78,54.57,54.69,413032.0,48.5793,48.5793,48.3931,48.4995,413032.0
2018-12-14 15:00:00,54.7,54.81,54.65,54.68,295038.0,48.5084,48.6059,48.464,48.4906,295038.0
2018-12-14 15:30:00,54.68,54.77,54.59,54.74,1195546.0,48.4906,48.5704,48.4108,48.5438,1195546.0
2018-12-17 09:30:00,54.34,54.35,53.87,54.01,401308.0,48.4592,48.4682,48.0401,48.165,401308.0
2018-12-17 10:00:00,54.01,54.07,53.91,53.95,211483.0,48.165,48.2185,48.0758,48.1114,211483.0
2018-12-17 10:30:00,53.94,54.12,53.87,54.09,418774.0,48.1025,48.2631,48.0401,48.2363,418774.0
2018-12-17 11:00:00,54.1,54.22,54.06,54.06,213268.0,48.2452,48.3522,48.2095,48.2095,213268.0
2018-12-17 11:30:00,54.07,54.18,54.04,54.18,538633.0,48.2185,48.3166,48.1917,48.3166,538633.0
2018-12-17 12:00:00,54.18,54.22,53.98,54.0,293753.0,48.3166,48.3522,48.1382,48.156,293753.0
2018-12-17 12:30:00,53.99,53.99,53.66,53.66,217372.0,48.1471,48.1471,47.8528,47.8528,217372.0
2018-12-17 13:00:00,53.66,53.8,53.63,53.71,198376.0,47.8528,47.9777,47.8261,47.8974,198376.0
2018-12-17 13:30:00,53.71,53.76,53.52,53.52,353443.0,47.8974,47.942,47.728,47.728,353443.0
2018-12-17 14:00:00,53.52,53.54,53.39,53.46,328742.0,47.728,47.7458,47.6121,47.6745,328742.0
2018-12-17 14:30:00,53.46,53.59,53.42,53.45,255025.0,47.6745,47.7904,47.6388,47.6656,255025.0
2018-12-17 15:00:00,53.46,53.53,53.2,53.24,668964.0,47.6745,47.7369,47.4426,47.4783,668964.0
2018-12-17 15:30:00,53.25,53.29,52.99,53.25,1072124.0,47.4872,47.5229,47.2553,47.4872,1072124.0
2018-12-18 09:30:00,53.62,53.69,53.5,53.61,995107.0,47.8172,47.8796,47.7101,47.8082,995107.0
2018-12-18 10:00:00,53.61,53.62,53.44,53.56,332865.0,47.8082,47.8172,47.6566,47.7637,332865.0
2018-12-18 10:30:00,53.56,53.58,53.33,53.38,1135456.0,47.7637,47.7815,47.5585,47.6031,1135456.0
2018-12-18 11:00:00,53.39,53.41,53.24,53.3,368136.0,47.6121,47.6299,47.4783,47.5318,368136.0
2018-12-18 11:30:00,53.3,53.44,53.29,53.39,475260.0,47.5318,47.6566,47.5229,47.6121,475260.0
2018-12-18 12:00:00,53.37,53.57,53.37,53.46,246309.0,47.5942,47.7726,47.5942,47.6745,246309.0
2018-12-18 12:30:00,53.47,53.5,53.4,53.46,288469.0,47.6834,47.7101,47.621,47.6745,288469.0
2018-12-18 13:00:00,53.45,53.47,53.31,53.34,189782.0,47.6656,47.6834,47.5407,47.5675,189782.0
2018-12-18 13:30:00,53.34,53.35,53.16,53.2,284191.0,47.5675,47.5764,47.4069,47.4426,284191.0
2018-12-18 14:00:00,53.2,53.32,53.19,53.26,346588.0,47.4426,47.5496,47.4337,47.4961,346588.0
2018-12-18 14:30:00,53.25,53.26,52.86,52.87,888061.0,47.4872,47.4961,47.1394,47.1483,888061.0
2018-12-18 15:00:00,52.85,53.03,52.79,52.93,676002.0,47.1305,47.291,47.077,47.2018,676002.0
2018-12-18 15:30:00,52.93,53.33,52.92,53.1,1032720.0,47.2018,47.5585,47.1929,47.3534,1032720.0
2018-12-19 09:30:00,53.25,53.42,53.2,53.36,497998.0,47.4872,47.6388,47.4426,47.5853,497998.0
2018-12-19 10:00:00,53.36,53.48,53.34,53.48,201912.0,47.5853,47.6923,47.5675,47.6923,201912.0
2018-12-19 10:30:00,53.47,53.52,53.43,53.5,149843.0,47.6834,47.728,47.6477,47.7101,149843.0
2018-12-19 11:00:00,53.52,53.53,53.34,53.45,256643.0,47.728,47.7369,47.5675,47.6656,256643.0
2018-12-19 11:30:00,53.46,53.56,53.39,53.55,460369.0,47.6745,47.7637,47.6121,47.7547,460369.0
2018-12-19 12:00:00,53.55,53.71,53.54,53.67,268786.0,47.7547,47.8974,47.7458,47.8618,268786.0
2018-12-19 12:30:00,53.67,53.71,53.6,53.6,313112.0,47.8618,47.8974,47.7993,47.7993,313112.0
2018-12-19 13:00:00,53.6,53.61,53.45,53.52,230388.0,47.7993,47.8082,47.6656,47.728,230388.0
2018-12-19 13:30:00,53.52,53.81,53.5,53.8,278979.0,47.728,47.9866,47.7101,47.9777,278979.0
2018-12-19 14:00:00,53.8,53.92,53.05,53.42,779804.0,47.9777,48.0847,47.3088,47.6388,779804.0
2018-12-19 14:30:00,53.42,53.53,52.64,52.74,1406734.0,47.6388,47.7369,46.9432,47.0324,1406734.0
2018-12-19 15:00:00,52.75,52.78,52.3,52.51,1790986.0,47.0413,47.0681,46.64,46.8273,1790986.0
2018-12-19 15:30:00,52.51,52.74,52.44,52.61,2322784.0,46.8273,47.0324,46.7649,46.9165,2322784.0
2018-12-20 09:30:00,52.3,52.49,52.06,52.3,747081.0,46.64,46.8095,46.426,46.64,747081.0
2018-12-20 10:00:00,52.3,52.49,52.24,52.32,983117.0,46.64,46.8095,46.5865,46.6579,983117.0
2018-12-20 10:30:00,52.32,52.56,52.3,52.47,886476.0,46.6579,46.8719,46.64,46.7916,886476.0
2018-12-20 11:00:00,52.45,52.53,52.27,52.33,466291.0,46.7738,46.8451,46.6133,46.6668,466291.0
2018-12-20 11:30:00,52.32,52.37,51.96,52.07,680491.0,46.6579,46.7024,46.3368,46.4349,680491.0
2018-12-20 12:00:00,52.08,52.29,51.95,52.29,639037.0,46.4438,46.6311,46.3279,46.6311,639037.0
2018-12-20 12:30:00,52.28,52.3,52.02,52.14,1152424.0,46.6222,46.64,46.3903,46.4973,1152424.0
2018-12-20 13:00:00,52.14,52.14,51.95,52.03,457070.0,46.4973,46.4973,46.3279,46.3992,457070.0
2018-12-20 13:30:00,52.01,52.02,51.79,51.79,617277.0,46.3814,46.3903,46.1852,46.1852,617277.0
2018-12-20 14:00:00,51.8,51.82,51.36,51.77,1187865.0,46.1941,46.212,45.8017,46.1674,1187865.0
2018-12-20 14:30:00,51.76,52.25,51.73,51.97,1190114.0,46.1585,46.5954,46.1317,46.3457,1190114.0
2018-12-20 15:00:00,51.96,52.19,51.68,51.99,1610156.0,46.3368,46.5419,46.0871,46.3636,1610156.0
2018-12-20 15:30:00,51.99,52.15,51.66,51.88,2766358.0,46.3636,46.5062,46.0693,46.2655,2766358.0
2018-12-21 09:30:00,52.12,52.3,51.86,52.21,1105711.0,46.4795,46.64,46.2476,46.5598,1105711.0
2018-12-21 10:00:00,52.21,52.81,52.16,52.55,1176984.0,46.5598,47.0948,46.5152,46.863,1176984.0
2018-12-21 10:30:00,52.56,52.58,52.37,52.41,490537.0,46.8719,46.8897,46.7024,46.7381,490537.0
2018-12-21 11:00:00,52.42,52.42,52.02,52.35,748946.0,46.747,46.747,46.3903,46.6846,748946.0
2018-12-21 11:30:00,52.36,52.38,52.07,52.1,647226.0,46.6935,46.7114,46.4349,46.4617,647226.0
2018-12-21 12:00:00,52.1,52.19,51.83,51.85,782598.0,46.4617,46.5419,46.2209,46.2387,782598.0
2018-12-21 12:30:00,51.84,52.07,51.68,51.79,1950392.0,46.2298,46.4349,46.0871,46.1852,1950392.0
2018-12-21 13:00:00,51.79,51.91,51.69,51.82,792643.0,46.1852,46.2922,46.096,46.212,792643.0
2018-12-21 13:30:00,51.82,51.98,51.72,51.78,648338.0,46.212,46.3546,46.1228,46.1763,648338.0
2018-12-21 14:00:00,51.77,51.86,51.63,51.73,751446.0,46.1674,46.2476,46.0425,46.1317,751446.0
2018-12-21 14:30:00,51.73,51.82,51.58,51.67,1109293.0,46.1317,46.212,45.9979,46.0782,1109293.0
2018-12-21 15:00:00,51.68,51.75,51.27,51.28,1256416.0,46.0871,46.1495,45.7215,45.7304,1256416.0
2018-12-21 15:30:00,51.27,51.39,51.11,51.19,1488623.0,45.7215,45.8285,45.5788,45.6501,1488623.0
2018-12-24 09:30:00,50.96,51.1,50.5,50.56,1116597.0,45.445,45.5699,45.0348,45.0883,1116597.0
2018-12-24 10:00:00,50.57,50.57,50.13,50.37,792248.0,45.0972,45.0972,44.7049,44.9189,792248.0
2018-12-24 10:30:00,50.39,50.75,50.34,50.38,1683025.0,44.9367,45.2578,44.8921,44.9278,1683025.0
2018-12-24 11:00:00,50.38,50.45,50.04,50.08,2011182.0,44.9278,44.9902,44.6246,44.6603,2011182.0
2018-12-24 11:30:00,50.08,50.23,49.94,50.0,765079.0,44.6603,44.794,44.5354,44.5889,765079.0
2018-12-24 12:00:00,50.02,50.14,49.86,49.97,1386468.0,44.6068,44.7138,44.4641,44.5622,1386468.0
2018-12-24 12:30:00,49.98,50.07,49.74,49.76,1169990.0,44.5711,44.6513,44.3571,44.3749,1169990.0
2018-12-26 09:30:00,49.97,50.29,49.84,49.87,674919.0,44.5622,44.8475,44.4462,44.473,674919.0
2018-12-26 10:00:00,49.86,49.93,49.62,49.82,521542.0,44.4641,44.5265,44.25,44.4284,521542.0
2018-12-26 10:30:00,49.8,49.89,49.5,49.58,506807.0,44.4106,44.4908,44.143,44.2144,506807.0
2018-12-26 11:00:00,49.58,49.92,49.58,49.9,506353.0,44.2144,44.5176,44.2144,44.4997,506353.0
2018-12-26 11:30:00,49.9,50.18,49.8,50.17,560363.0,44.4997,44.7494,44.4106,44.7405,560363.0
2018-12-26 12:00:00,50.18,50.53,50.18,50.33,778122.0,44.7494,45.0616,44.7494,44.8832,778122.0
2018-12-26 12:30:00,50.34,50.57,50.29,50.5,745532.0,44.8921,45.0972,44.8475,45.0348,745532.0
2018-12-26 13:00:00,50.5,50.53,50.18,50.29,547483.0,45.0348,45.0616,44.7494,44.8475,547483.0
2018-12-26 13:30:00,50.29,50.65,50.28,50.63,787072.0,44.8475,45.1686,44.8386,45.1507,787072.0
2018-12-26 14:00:00,50.64,50.64,50.37,50.42,720504.0,45.1597,45.1597,44.9189,44.9635,720504.0
2018-12-26 14:30:00,50.42,50.66,50.42,50.66,386608.0,44.9635,45.1775,44.9635,45.1775,386608.0
2018-12-26 15:00:00,50.65,50.9,50.6,50.88,729691.0,45.1686,45.3915,45.124,45.3737,729691.0
2018-12-26 15:30:00,50.88,51.49,50.87,51.48,1120500.0,45.3737,45.9177,45.3648,45.9088,1120500.0
2018-12-27 09:30:00,51.0,51.28,50.57,50.7,770595.0,45.4807,45.7304,45.0972,45.2132,770595.0
2018-12-27 10:00:00,50.69,50.89,50.51,50.65,530369.0,45.2043,45.3826,45.0437,45.1686,530369.0
2018-12-27 10:30:00,50.65,51.03,50.56,50.85,654695.0,45.1686,45.5075,45.0883,45.3469,654695.0
2018-12-27 11:00:00,50.85,51.1,50.73,51.07,442814.0,45.3469,45.5699,45.2399,45.5431,442814.0
2018-12-27 11:30:00,51.07,51.21,50.89,51.08,495343.0,45.5431,45.668,45.3826,45.552,495343.0
2018-12-27 12:00:00,51.07,51.1,50.78,50.84,795311.0,45.5431,45.5699,45.2845,45.338,795311.0
2018-12-27 12:30:00,50.82,50.95,50.77,50.92,646676.0,45.3202,45.4361,45.2756,45.4094,646676.0
2018-12-27 13:00:00,50.91,50.99,50.83,50.83,554049.0,45.4004,45.4718,45.3291,45.3291,554049.0
2018-12-27 13:30:00,50.83,50.86,50.56,50.63,505296.0,45.3291,45.3559,45.0883,45.1507,505296.0
2018-12-27 14:00:00,50.62,50.68,50.39,50.52,1425750.0,45.1418,45.1953,44.9367,45.0526,1425750.0
2018-12-27 14:30:00,50.52,50.95,50.44,50.93,834738.0,45.0526,45.4361,44.9813,45.4183,834738.0
2018-12-27 15:00:00,50.93,51.46,50.77,51.42,796107.0,45.4183,45.8909,45.2756,45.8552,796107.0
2018-12-27 15:30:00,51.44,52.05,51.3,52.05,1961516.0,45.8731,46.4171,45.7482,46.4171,1961516.0
2018-12-28 09:30:00,52.35,52.38,52.16,52.27,704923.0,46.714,46.7408,46.5445,46.6426,704923.0
2018-12-28 10:00:00,52.28,52.33,52.05,52.06,454035.0,46.6516,46.6962,46.4463,46.4552,454035.0
2018-12-28 10:30:00,52.06,52.12,51.79,51.96,609311.0,46.4552,46.5088,46.2143,46.366,609311.0
2018-12-28 11:00:00,51.96,52.08,51.83,51.95,744406.0,46.366,46.4731,46.25,46.3571,744406.0
2018-12-28 11:30:00,51.93,52.09,51.89,52.04,695054.0,46.3392,46.482,46.3035,46.4374,695054.0
2018-12-28 12:00:00,52.07,52.17,51.95,52.06,394019.0,46.4642,46.5534,46.3571,46.4552,394019.0
2018-12-28 12:30:00,52.07,52.17,51.94,51.97,394030.0,46.4642,46.5534,46.3482,46.3749,394030.0
2018-12-28 13:00:00,51.96,52.11,51.91,51.96,413836.0,46.366,46.4999,46.3214,46.366,413836.0
2018-12-28 13:30:00,51.96,52.14,51.88,52.07,314295.0,46.366,46.5266,46.2946,46.4642,314295.0
2018-12-28 14:00:00,52.08,52.41,52.07,52.21,714466.0,46.4731,46.7676,46.4642,46.5891,714466.0
2018-12-28 14:30:00,52.23,52.56,52.19,52.51,1047380.0,46.6069,46.9014,46.5712,46.8568,1047380.0
2018-12-28 15:00:00,52.52,52.55,51.86,51.96,1471402.0,46.8657,46.8925,46.2768,46.366,1471402.0
2018-12-28 15:30:00,51.95,52.03,51.78,51.95,1077334.0,46.3571,46.4285,46.2054,46.3571,1077334.0
2018-12-31 09:30:00,52.22,52.24,52.07,52.19,600634.0,46.598,46.6159,46.4642,46.5712,600634.0
2018-12-31 10:00:00,52.19,52.28,52.17,52.21,433928.0,46.5712,46.6516,46.5534,46.5891,433928.0
2018-12-31 10:30:00,52.21,52.22,52.03,52.08,320268.0,46.5891,46.598,46.4285,46.4731,320268.0
2018-12-31 11:00:00,52.08,52.14,51.97,52.05,632655.0,46.4731,46.5266,46.3749,46.4463,632655.0
2018-12-31 11:30:00,52.03,52.06,51.87,52.05,561797.0,46.4285,46.4552,46.2857,46.4463,561797.0
2018-12-31 12:00:00,52.06,52.13,51.98,52.13,306338.0,46.4552,46.5177,46.3839,46.5177,306338.0
2018-12-31 12:30:00,52.14,52.23,52.11,52.23,464521.0,46.5266,46.6069,46.4999,46.6069,464521.0
2018-12-31 13:00:00,52.24,52.38,52.23,52.37,1356772.0,46.6159,46.7408,46.6069,46.7319,1356772.0
2018-12-31 13:30:00,52.38,52.4,52.22,52.23,1319163.0,46.7408,46.7586,46.598,46.6069,1319163.0
2018-12-31 14:00:00,52.24,52.26,52.03,52.06,1109461.0,46.6159,46.6337,46.4285,46.4552,1109461.0
2018-12-31 14:30:00,52.06,52.25,52.0,52.12,420742.0,46.4552,46.6248,46.4017,46.5088,420742.0
2018-12-31 15:00:00,52.13,52.23,52.06,52.14,775335.0,46.5177,46.6069,46.4552,46.5266,775335.0
2018-12-31 15:30:00,52.14,52.41,52.07,52.41,1181731.0,46.5266,46.7676,46.4642,46.7676,1181731.0
2019-01-02 09:30:00,51.85,51.88,51.65,51.71,474666.0,46.2678,46.2946,46.0894,46.1429,474666.0
2019-01-02 10:00:00,51.73,51.96,51.65,51.65,278096.0,46.1608,46.366,46.0894,46.0894,278096.0
2019-01-02 10:30:00,51.65,51.81,51.59,51.77,193852.0,46.0894,46.2322,46.0358,46.1965,193852.0
2019-01-02 11:00:00,51.77,52.02,51.73,51.87,364430.0,46.1965,46.4195,46.1608,46.2857,364430.0
2019-01-02 11:30:00,51.87,51.99,51.76,51.76,336195.0,46.2857,46.3928,46.1875,46.1875,336195.0
2019-01-02 12:00:00,51.74,51.83,51.69,51.72,238271.0,46.1697,46.25,46.1251,46.1518,238271.0
2019-01-02 12:30:00,51.71,51.96,51.7,51.94,577060.0,46.1429,46.366,46.134,46.3482,577060.0
2019-01-02 13:00:00,51.93,52.08,51.92,52.05,203894.0,46.3392,46.4731,46.3303,46.4463,203894.0
2019-01-02 13:30:00,52.04,52.08,51.97,52.06,260342.0,46.4374,46.4731,46.3749,46.4552,260342.0
2019-01-02 14:00:00,52.05,52.05,51.81,51.88,218897.0,46.4463,46.4463,46.2322,46.2946,218897.0
2019-01-02 14:30:00,51.88,52.0,51.84,51.85,374950.0,46.2946,46.4017,46.2589,46.2678,374950.0
2019-01-02 15:00:00,51.83,51.9,51.67,51.78,512881.0,46.25,46.3125,46.1072,46.2054,512881.0
2019-01-02 15:30:00,51.77,51.97,51.64,51.93,457702.0,46.1965,46.3749,46.0805,46.3392,457702.0
2019-01-03 09:30:00,51.74,51.91,51.63,51.65,446865.0,46.1697,46.3214,46.0715,46.0894,446865.0
2019-01-03 10:00:00,51.65,51.65,51.28,51.39,370869.0,46.0894,46.0894,45.7592,45.8574,370869.0
2019-01-03 10:30:00,51.4,51.41,51.17,51.34,781031.0,45.8663,45.8752,45.6611,45.8128,781031.0
2019-01-03 11:00:00,51.34,51.51,51.27,51.39,349108.0,45.8128,45.9645,45.7503,45.8574,349108.0
2019-01-03 11:30:00,51.4,51.87,51.35,51.66,231664.0,45.8663,46.2857,45.8217,46.0983,231664.0
2019-01-03 12:00:00,51.68,51.71,51.52,51.62,354748.0,46.1162,46.1429,45.9734,46.0626,354748.0
2019-01-03 12:30:00,51.61,51.69,51.49,51.63,226261.0,46.0537,46.1251,45.9466,46.0715,226261.0
2019-01-03 13:00:00,51.63,51.63,51.2,51.43,397469.0,46.0715,46.0715,45.6878,45.8931,397469.0
2019-01-03 13:30:00,51.42,51.55,51.32,51.38,198649.0,45.8841,46.0001,45.7949,45.8484,198649.0
2019-01-03 14:00:00,51.37,51.58,51.34,51.57,298077.0,45.8395,46.0269,45.8128,46.018,298077.0
2019-01-03 14:30:00,51.58,51.62,51.28,51.35,364096.0,46.0269,46.0626,45.7592,45.8217,364096.0
2019-01-03 15:00:00,51.36,51.37,51.25,51.29,1073177.0,45.8306,45.8395,45.7324,45.7681,1073177.0
2019-01-03 15:30:00,51.29,51.42,51.11,51.19,621239.0,45.7681,45.8841,45.6075,45.6789,621239.0
2019-01-04 09:30:00,51.69,51.93,51.44,51.92,510375.0,46.1251,46.3392,45.902,46.3303,510375.0
2019-01-04 10:00:00,51.93,52.23,51.79,52.23,334204.0,46.3392,46.6069,46.2143,46.6069,334204.0
2019-01-04 10:30:00,52.24,52.32,52.06,52.15,657812.0,46.6159,46.6872,46.4552,46.5356,657812.0
2019-01-04 11:00:00,52.17,52.35,52.04,52.08,422854.0,46.5534,46.714,46.4374,46.4731,422854.0
2019-01-04 11:30:00,52.07,52.23,52.02,52.16,513781.0,46.4642,46.6069,46.4195,46.5445,513781.0
2019-01-04 12:00:00,52.15,52.32,52.04,52.28,240578.0,46.5356,46.6872,46.4374,46.6516,240578.0
2019-01-04 12:30:00,52.29,52.41,52.23,52.37,487240.0,46.6605,46.7676,46.6069,46.7319,487240.0
2019-01-04 13:00:00,52.38,52.48,52.31,52.32,328940.0,46.7408,46.83,46.6783,46.6872,328940.0
2019-01-04 13:30:00,52.32,52.38,52.18,52.26,239823.0,46.6872,46.7408,46.5623,46.6337,239823.0
2019-01-04 14:00:00,52.26,52.28,52.15,52.23,393065.0,46.6337,46.6516,46.5356,46.6069,393065.0
2019-01-04 14:30:00,52.22,52.33,52.14,52.16,417592.0,46.598,46.6962,46.5266,46.5445,417592.0
2019-01-04 15:00:00,52.16,52.32,52.14,52.2,341758.0,46.5445,46.6872,46.5266,46.5802,341758.0
2019-01-04 15:30:00,52.2,52.36,52.18,52.32,610136.0,46.5802,46.7229,46.5623,46.6872,610136.0
2019-01-07 09:30:00,52.38,52.42,52.16,52.28,553171.0,46.7408,46.7765,46.5445,46.6516,553171.0
2019-01-07 10:00:00,52.28,52.44,52.22,52.37,386446.0,46.6516,46.7943,46.598,46.7319,386446.0
2019-01-07 10:30:00,52.37,52.62,52.37,52.55,276979.0,46.7319,46.955,46.7319,46.8925,276979.0
2019-01-07 11:00:00,52.55,52.63,52.49,52.6,312268.0,46.8925,46.9639,46.8389,46.9371,312268.0
2019-01-07 11:30:00,52.61,52.78,52.57,52.77,499341.0,46.946,47.0977,46.9103,47.0888,499341.0
2019-01-07 12:00:00,52.78,52.79,52.68,52.75,322589.0,47.0977,47.1066,47.0085,47.071,322589.0
2019-01-07 12:30:00,52.75,52.8,52.7,52.76,329925.0,47.071,47.1156,47.0263,47.0799,329925.0
2019-01-07 13:00:00,52.77,52.86,52.76,52.83,324219.0,47.0888,47.1691,47.0799,47.1423,324219.0
2019-01-07 13:30:00,52.83,52.86,52.65,52.66,287364.0,47.1423,47.1691,46.9817,46.9906,287364.0
2019-01-07 14:00:00,52.66,52.72,52.59,52.6,555457.0,46.9906,47.0442,46.9282,46.9371,555457.0
2019-01-07 14:30:00,52.6,52.63,52.46,52.48,601285.0,46.9371,46.9639,46.8122,46.83,601285.0
2019-01-07 15:00:00,52.48,52.65,52.46,52.62,351851.0,46.83,46.9817,46.8122,46.955,351851.0
2019-01-07 15:30:00,52.62,52.64,52.44,52.47,644301.0,46.955,46.9728,46.7943,46.8211,644301.0
2019-01-08 09:30:00,52.86,52.95,52.69,52.76,496128.0,47.1691,47.2494,47.0174,47.0799,496128.0
2019-01-08 10:00:00,52.77,52.82,52.58,52.65,216266.0,47.0888,47.1334,46.9193,46.9817,216266.0
2019-01-08 10:30:00,52.64,52.67,52.47,52.58,158849.0,46.9728,46.9996,46.8211,46.9193,158849.0
2019-01-08 11:00:00,52.58,52.67,52.55,52.55,182969.0,46.9193,46.9996,46.8925,46.8925,182969.0
2019-01-08 11:30:00,52.55,52.64,52.49,52.64,155678.0,46.8925,46.9728,46.8389,46.9728,155678.0
2019-01-08 12:00:00,52.63,52.72,52.56,52.69,219172.0,46.9639,47.0442,46.9014,47.0174,219172.0
2019-01-08 12:30:00,52.7,52.72,52.51,52.61,210430.0,47.0263,47.0442,46.8568,46.946,210430.0
2019-01-08 13:00:00,52.58,52.73,52.55,52.7,216153.0,46.9193,47.0531,46.8925,47.0263,216153.0
2019-01-08 13:30:00,52.71,52.85,52.64,52.8,595216.0,47.0353,47.1602,46.9728,47.1156,595216.0
2019-01-08 14:00:00,52.8,52.85,52.77,52.79,216891.0,47.1156,47.1602,47.0888,47.1066,216891.0
2019-01-08 14:30:00,52.79,52.9,52.78,52.87,303475.0,47.1066,47.2048,47.0977,47.178,303475.0
2019-01-08 15:00:00,52.86,52.95,52.8,52.95,474858.0,47.1691,47.2494,47.1156,47.2494,474858.0
2019-01-08 15:30:00,52.95,52.99,52.9,52.94,797626.0,47.2494,47.2851,47.2048,47.2405,797626.0
2019-01-09 09:30:00,53.1,53.15,52.89,53.06,300553.0,47.3833,47.4279,47.1959,47.3476,300553.0
2019-01-09 10:00:00,53.07,53.13,53.01,53.03,230620.0,47.3565,47.41,47.303,47.3208,230620.0
2019-01-09 10:30:00,53.05,53.05,52.78,52.91,439559.0,47.3387,47.3387,47.0977,47.2137,439559.0
2019-01-09 11:00:00,52.91,53.05,52.9,52.99,183731.0,47.2137,47.3387,47.2048,47.2851,183731.0
2019-01-09 11:30:00,52.99,53.07,52.92,53.0,354133.0,47.2851,47.3565,47.2227,47.294,354133.0
2019-01-09 12:00:00,53.0,53.03,52.95,52.99,122637.0,47.294,47.3208,47.2494,47.2851,122637.0
2019-01-09 12:30:00,53.0,53.12,52.97,53.1,166673.0,47.294,47.4011,47.2673,47.3833,166673.0
2019-01-09 13:00:00,53.11,53.11,53.01,53.06,427254.0,47.3922,47.3922,47.303,47.3476,427254.0
2019-01-09 13:30:00,53.07,53.08,52.96,53.0,1091837.0,47.3565,47.3654,47.2583,47.294,1091837.0
2019-01-09 14:00:00,53.0,53.12,52.87,52.92,291107.0,47.294,47.4011,47.178,47.2227,291107.0
2019-01-09 14:30:00,52.91,53.07,52.88,53.02,190680.0,47.2137,47.3565,47.187,47.3119,190680.0
2019-01-09 15:00:00,53.01,53.07,52.98,53.03,261590.0,47.303,47.3565,47.2762,47.3208,261590.0
2019-01-09 15:30:00,53.03,53.06,52.84,52.95,474764.0,47.3208,47.3476,47.1513,47.2494,474764.0
2019-01-10 09:30:00,52.75,52.88,52.62,52.74,199320.0,47.071,47.187,46.955,47.062,199320.0
2019-01-10 10:00:00,52.73,52.94,52.69,52.93,288836.0,47.0531,47.2405,47.0174,47.2316,288836.0
2019-01-10 10:30:00,52.93,52.98,52.88,52.97,208162.0,47.2316,47.2762,47.187,47.2673,208162.0
2019-01-10 11:00:00,52.98,53.07,52.94,53.05,218831.0,47.2762,47.3565,47.2405,47.3387,218831.0
2019-01-10 11:30:00,53.05,53.16,53.05,53.12,155213.0,47.3387,47.4368,47.3387,47.4011,155213.0
2019-01-10 12:00:00,53.11,53.15,53.06,53.15,96448.0,47.3922,47.4279,47.3476,47.4279,96448.0
2019-01-10 12:30:00,53.14,53.2,53.06,53.16,105370.0,47.419,47.4725,47.3476,47.4368,105370.0
2019-01-10 13:00:00,53.15,53.16,52.91,53.0,250744.0,47.4279,47.4368,47.2137,47.294,250744.0
2019-01-10 13:30:00,53.01,53.01,52.89,53.01,105773.0,47.303,47.303,47.1959,47.303,105773.0
2019-01-10 14:00:00,53.0,53.23,53.0,53.18,440137.0,47.294,47.4993,47.294,47.4547,440137.0
2019-01-10 14:30:00,53.18,53.21,53.08,53.15,240259.0,47.4547,47.4814,47.3654,47.4279,240259.0
2019-01-10 15:00:00,53.16,53.23,53.12,53.23,472323.0,47.4368,47.4993,47.4011,47.4993,472323.0
2019-01-10 15:30:00,53.22,53.35,53.2,53.33,442565.0,47.4904,47.6064,47.4725,47.5885,442565.0
2019-01-11 09:30:00,53.15,53.27,53.03,53.1,347931.0,47.4279,47.535,47.3208,47.3833,347931.0
2019-01-11 10:00:00,53.1,53.16,53.07,53.11,728573.0,47.3833,47.4368,47.3565,47.3922,728573.0
2019-01-11 10:30:00,53.11,53.2,53.08,53.2,210588.0,47.3922,47.4725,47.3654,47.4725,210588.0
2019-01-11 11:00:00,53.2,53.21,53.12,53.2,271415.0,47.4725,47.4814,47.4011,47.4725,271415.0
2019-01-11 11:30:00,53.2,53.23,53.17,53.22,265738.0,47.4725,47.4993,47.4457,47.4904,265738.0
2019-01-11 12:00:00,53.22,53.25,53.17,53.19,235361.0,47.4904,47.5171,47.4457,47.4636,235361.0
2019-01-11 12:30:00,53.2,53.27,53.19,53.27,236050.0,47.4725,47.535,47.4636,47.535,236050.0
2019-01-11 13:00:00,53.27,53.27,53.13,53.16,198520.0,47.535,47.535,47.41,47.4368,198520.0
2019-01-11 13:30:00,53.16,53.23,53.15,53.21,507780.0,47.4368,47.4993,47.4279,47.4814,507780.0
2019-01-11 14:00:00,53.2,53.26,53.17,53.25,190432.0,47.4725,47.526,47.4457,47.5171,190432.0
2019-01-11 14:30:00,53.26,53.27,53.17,53.19,220447.0,47.526,47.535,47.4457,47.4636,220447.0
2019-01-11 15:00:00,53.19,53.26,53.17,53.18,320312.0,47.4636,47.526,47.4457,47.4547,320312.0
2019-01-11 15:30:00,53.2,53.36,53.2,53.35,689466.0,47.4725,47.6153,47.4725,47.6064,689466.0
2019-01-14 09:30:00,53.06,53.11,52.92,53.06,380793.0,47.3476,47.3922,47.2227,47.3476,380793.0
2019-01-14 10:00:00,53.07,53.15,53.03,53.05,164388.0,47.3565,47.4279,47.3208,47.3387,164388.0
2019-01-14 10:30:00,53.04,53.15,53.02,53.1,158317.0,47.3297,47.4279,47.3119,47.3833,158317.0
2019-01-14 11:00:00,53.11,53.12,52.99,52.99,118848.0,47.3922,47.4011,47.2851,47.2851,118848.0
2019-01-14 11:30:00,52.97,53.05,52.94,52.98,155300.0,47.2673,47.3387,47.2405,47.2762,155300.0
2019-01-14 12:00:00,52.99,53.06,52.95,53.02,162769.0,47.2851,47.3476,47.2494,47.3119,162769.0
2019-01-14 12:30:00,53.03,53.04,52.97,52.99,99561.0,47.3208,47.3297,47.2673,47.2851,99561.0
2019-01-14 13:00:00,52.99,53.07,52.98,53.05,294865.0,47.2851,47.3565,47.2762,47.3387,294865.0
2019-01-14 13:30:00,53.05,53.09,53.04,53.04,192394.0,47.3387,47.3744,47.3297,47.3297,192394.0
2019-01-14 14:00:00,53.06,53.08,52.98,53.0,372451.0,47.3476,47.3654,47.2762,47.294,372451.0
2019-01-14 14:30:00,53.0,53.1,52.98,53.08,302632.0,47.294,47.3833,47.2762,47.3654,302632.0
2019-01-14 15:00:00,53.09,53.1,53.03,53.04,291316.0,47.3744,47.3833,47.3208,47.3297,291316.0
2019-01-14 15:30:00,53.04,53.07,52.95,52.99,661056.0,47.3297,47.3565,47.2494,47.2851,661056.0
2019-01-15 09:30:00,53.07,53.34,53.02,53.33,201157.0,47.3565,47.5974,47.3119,47.5885,201157.0
2019-01-15 10:00:00,53.33,53.46,53.24,53.3,196633.0,47.5885,47.7045,47.5082,47.5617,196633.0
2019-01-15 10:30:00,53.32,53.42,53.27,53.4,284030.0,47.5796,47.6688,47.535,47.651,284030.0
2019-01-15 11:00:00,53.41,53.46,53.36,53.39,158093.0,47.6599,47.7045,47.6153,47.6421,158093.0
2019-01-15 11:30:00,53.4,53.46,53.35,53.44,129420.0,47.651,47.7045,47.6064,47.6867,129420.0
2019-01-15 12:00:00,53.44,53.54,53.44,53.5,133290.0,47.6867,47.7759,47.6867,47.7402,133290.0
2019-01-15 12:30:00,53.5,53.51,53.4,53.44,145852.0,47.7402,47.7491,47.651,47.6867,145852.0
2019-01-15 13:00:00,53.44,53.47,53.39,53.44,545645.0,47.6867,47.7134,47.6421,47.6867,545645.0
2019-01-15 13:30:00,53.43,53.48,53.42,53.45,435427.0,47.6777,47.7224,47.6688,47.6956,435427.0
2019-01-15 14:00:00,53.46,53.52,53.31,53.32,961060.0,47.7045,47.7581,47.5707,47.5796,961060.0
2019-01-15 14:30:00,53.31,53.4,53.27,53.39,645449.0,47.5707,47.651,47.535,47.6421,645449.0
2019-01-15 15:00:00,53.38,53.48,53.38,53.42,170459.0,47.6331,47.7224,47.6331,47.6688,170459.0
2019-01-15 15:30:00,53.41,53.53,53.38,53.51,486852.0,47.6599,47.767,47.6331,47.7491,486852.0
2019-01-16 09:30:00,53.56,53.57,53.38,53.42,244661.0,47.7938,47.8027,47.6331,47.6688,244661.0
2019-01-16 10:00:00,53.43,53.47,53.38,53.43,323348.0,47.6777,47.7134,47.6331,47.6777,323348.0
2019-01-16 10:30:00,53.43,53.46,53.38,53.46,172411.0,47.6777,47.7045,47.6331,47.7045,172411.0
2019-01-16 11:00:00,53.45,53.47,53.35,53.46,220287.0,47.6956,47.7134,47.6064,47.7045,220287.0
2019-01-16 11:30:00,53.47,53.5,53.39,53.44,203500.0,47.7134,47.7402,47.6421,47.6867,203500.0
2019-01-16 12:00:00,53.45,53.49,53.41,53.48,165136.0,47.6956,47.7313,47.6599,47.7224,165136.0
2019-01-16 12:30:00,53.48,53.51,53.43,53.49,180235.0,47.7224,47.7491,47.6777,47.7313,180235.0
2019-01-16 13:00:00,53.5,53.5,53.45,53.48,132304.0,47.7402,47.7402,47.6956,47.7224,132304.0
2019-01-16 13:30:00,53.48,53.5,53.45,53.49,157403.0,47.7224,47.7402,47.6956,47.7313,157403.0
2019-01-16 14:00:00,53.49,53.57,53.49,53.55,171432.0,47.7313,47.8027,47.7313,47.7848,171432.0
2019-01-16 14:30:00,53.56,53.59,53.51,53.52,609168.0,47.7938,47.8205,47.7491,47.7581,609168.0
2019-01-16 15:00:00,53.52,53.58,53.51,53.57,369723.0,47.7581,47.8116,47.7491,47.8027,369723.0
2019-01-16 15:30:00,53.57,53.57,53.45,53.48,589950.0,47.8027,47.8027,47.6956,47.7224,589950.0
2019-01-17 09:30:00,53.4,53.61,53.35,53.59,518379.0,47.651,47.8384,47.6064,47.8205,518379.0
2019-01-17 10:00:00,53.58,53.66,53.56,53.64,347745.0,47.8116,47.883,47.7938,47.8651,347745.0
2019-01-17 10:30:00,53.65,53.67,53.59,53.61,282310.0,47.8741,47.8919,47.8205,47.8384,282310.0
2019-01-17 11:00:00,53.62,53.69,53.62,53.69,223738.0,47.8473,47.9098,47.8473,47.9098,223738.0
2019-01-17 11:30:00,53.68,53.69,53.63,53.67,296405.0,47.9008,47.9098,47.8562,47.8919,296405.0
2019-01-17 12:00:00,53.67,53.68,53.63,53.66,293469.0,47.8919,47.9008,47.8562,47.883,293469.0
2019-01-17 12:30:00,53.66,53.68,53.58,53.59,222119.0,47.883,47.9008,47.8116,47.8205,222119.0
2019-01-17 13:00:00,53.59,53.66,53.58,53.65,224614.0,47.8205,47.883,47.8116,47.8741,224614.0
2019-01-17 13:30:00,53.66,53.67,53.62,53.66,398962.0,47.883,47.8919,47.8473,47.883,398962.0
2019-01-17 14:00:00,53.66,53.68,53.6,53.63,416543.0,47.883,47.9008,47.8294,47.8562,416543.0
2019-01-17 14:30:00,53.62,53.94,53.6,53.76,583078.0,47.8473,48.1328,47.8294,47.9722,583078.0
2019-01-17 15:00:00,53.77,53.78,53.65,53.75,521481.0,47.9811,47.9901,47.8741,47.9633,521481.0
2019-01-17 15:30:00,53.75,53.84,53.72,53.83,1090360.0,47.9633,48.0436,47.9365,48.0347,1090360.0
2019-01-18 09:30:00,54.14,54.24,54.0,54.09,246659.0,48.3113,48.4005,48.1864,48.2667,246659.0
2019-01-18 10:00:00,54.09,54.21,54.05,54.13,473931.0,48.2667,48.3738,48.231,48.3024,473931.0
2019-01-18 10:30:00,54.12,54.25,54.08,54.2,267220.0,48.2935,48.4095,48.2578,48.3648,267220.0
2019-01-18 11:00:00,54.19,54.29,54.16,54.28,262368.0,48.3559,48.4452,48.3292,48.4362,262368.0
2019-01-18 11:30:00,54.28,54.32,54.24,54.32,157397.0,48.4362,48.4719,48.4005,48.4719,157397.0
2019-01-18 12:00:00,54.32,54.43,54.28,54.41,361865.0,48.4719,48.5701,48.4362,48.5522,361865.0
2019-01-18 12:30:00,54.42,54.44,54.34,54.4,193375.0,48.5612,48.579,48.4898,48.5433,193375.0
2019-01-18 13:00:00,54.4,54.42,54.29,54.31,362715.0,48.5433,48.5612,48.4452,48.463,362715.0
2019-01-18 13:30:00,54.32,54.36,54.27,54.36,208002.0,48.4719,48.5076,48.4273,48.5076,208002.0
2019-01-18 14:00:00,54.36,54.38,54.28,54.3,361809.0,48.5076,48.5255,48.4362,48.4541,361809.0
2019-01-18 14:30:00,54.3,54.36,54.25,54.34,196962.0,48.4541,48.5076,48.4095,48.4898,196962.0
2019-01-18 15:00:00,54.33,54.35,54.27,54.32,136242.0,48.4809,48.4987,48.4273,48.4719,136242.0
2019-01-18 15:30:00,54.32,54.43,54.28,54.41,506330.0,48.4719,48.5701,48.4362,48.5522,506330.0
2019-01-22 09:30:00,54.3,54.34,54.2,54.25,360036.0,48.4541,48.4898,48.3648,48.4095,360036.0
2019-01-22 10:00:00,54.25,54.28,54.13,54.22,304001.0,48.4095,48.4362,48.3024,48.3827,304001.0
2019-01-22 10:30:00,54.23,54.27,54.13,54.13,147477.0,48.3916,48.4273,48.3024,48.3024,147477.0
2019-01-22 11:00:00,54.13,54.18,54.11,54.16,135052.0,48.3024,48.347,48.2845,48.3292,135052.0
2019-01-22 11:30:00,54.16,54.19,53.98,53.99,230245.0,48.3292,48.3559,48.1685,48.1775,230245.0
2019-01-22 12:00:00,53.99,54.05,53.93,53.95,197229.0,48.1775,48.231,48.1239,48.1418,197229.0
2019-01-22 12:30:00,53.95,53.98,53.91,53.96,260474.0,48.1418,48.1685,48.1061,48.1507,260474.0
2019-01-22 13:00:00,53.95,53.95,53.77,53.89,347794.0,48.1418,48.1418,47.9811,48.0882,347794.0
2019-01-22 13:30:00,53.89,53.97,53.87,53.96,240853.0,48.0882,48.1596,48.0704,48.1507,240853.0
2019-01-22 14:00:00,53.96,53.96,53.81,53.83,299782.0,48.1507,48.1507,48.0168,48.0347,299782.0
2019-01-22 14:30:00,53.82,53.86,53.74,53.84,381693.0,48.0258,48.0615,47.9544,48.0436,381693.0
2019-01-22 15:00:00,53.84,53.9,53.73,53.88,308973.0,48.0436,48.0971,47.9454,48.0793,308973.0
2019-01-22 15:30:00,53.89,54.09,53.77,54.09,668831.0,48.0882,48.2667,47.9811,48.2667,668831.0
2019-01-23 09:30:00,54.29,54.43,54.16,54.4,244111.0,48.4452,48.5701,48.3292,48.5433,244111.0
2019-01-23 10:00:00,54.41,54.45,54.26,54.27,91495.0,48.5522,48.5879,48.4184,48.4273,91495.0
2019-01-23 10:30:00,54.24,54.28,54.16,54.21,252139.0,48.4005,48.4362,48.3292,48.3738,252139.0
2019-01-23 11:00:00,54.22,54.28,54.11,54.18,347771.0,48.3827,48.4362,48.2845,48.347,347771.0
2019-01-23 11:30:00,54.19,54.21,54.0,54.03,161263.0,48.3559,48.3738,48.1864,48.2132,161263.0
2019-01-23 12:00:00,54.04,54.08,53.93,54.07,219306.0,48.2221,48.2578,48.1239,48.2488,219306.0
2019-01-23 12:30:00,54.07,54.17,54.06,54.16,358401.0,48.2488,48.3381,48.2399,48.3292,358401.0
2019-01-23 13:00:00,54.16,54.2,54.07,54.15,199839.0,48.3292,48.3648,48.2488,48.3202,199839.0
2019-01-23 13:30:00,54.14,54.24,54.13,54.21,343724.0,48.3113,48.4005,48.3024,48.3738,343724.0
2019-01-23 14:00:00,54.22,54.29,54.18,54.25,345844.0,48.3827,48.4452,48.347,48.4095,345844.0
2019-01-23 14:30:00,54.25,54.25,54.12,54.18,210838.0,48.4095,48.4095,48.2935,48.347,210838.0
2019-01-23 15:00:00,54.18,54.35,54.18,54.34,237187.0,48.347,48.4987,48.347,48.4898,237187.0
2019-01-23 15:30:00,54.34,54.39,54.27,54.37,295834.0,48.4898,48.5344,48.4273,48.5165,295834.0
2019-01-24 09:30:00,54.37,54.37,54.01,54.08,235861.0,48.5165,48.5165,48.1953,48.2578,235861.0
2019-01-24 10:00:00,54.06,54.28,54.04,54.26,138282.0,48.2399,48.4362,48.2221,48.4184,138282.0
2019-01-24 10:30:00,54.26,54.29,54.2,54.24,137834.0,48.4184,48.4452,48.3648,48.4005,137834.0
2019-01-24 11:00:00,54.24,54.27,54.11,54.14,138640.0,48.4005,48.4273,48.2845,48.3113,138640.0
2019-01-24 11:30:00,54.13,54.22,54.07,54.22,110984.0,48.3024,48.3827,48.2488,48.3827,110984.0
2019-01-24 12:00:00,54.21,54.21,54.11,54.11,287455.0,48.3738,48.3738,48.2845,48.2845,287455.0
2019-01-24 12:30:00,54.11,54.14,54.04,54.06,89618.0,48.2845,48.3113,48.2221,48.2399,89618.0
2019-01-24 13:00:00,54.07,54.08,53.94,53.98,155822.0,48.2488,48.2578,48.1328,48.1685,155822.0
2019-01-24 13:30:00,53.98,54.07,53.96,54.06,221621.0,48.1685,48.2488,48.1507,48.2399,221621.0
2019-01-24 14:00:00,54.07,54.11,54.02,54.08,98837.0,48.2488,48.2845,48.2042,48.2578,98837.0
2019-01-24 14:30:00,54.07,54.14,54.06,54.11,145275.0,48.2488,48.3113,48.2399,48.2845,145275.0
2019-01-24 15:00:00,54.12,54.21,54.1,54.17,157746.0,48.2935,48.3738,48.2756,48.3381,157746.0
2019-01-24 15:30:00,54.16,54.24,54.13,54.23,1195171.0,48.3292,48.4005,48.3024,48.3916,1195171.0
2019-01-25 09:30:00,54.54,54.64,54.39,54.52,304704.0,48.6682,48.7575,48.5344,48.6504,304704.0
2019-01-25 10:00:00,54.53,54.62,54.52,54.61,252304.0,48.6593,48.7396,48.6504,48.7307,252304.0
2019-01-25 10:30:00,54.61,54.67,54.54,54.62,307543.0,48.7307,48.7842,48.6682,48.7396,307543.0
2019-01-25 11:00:00,54.62,54.63,54.52,54.53,446371.0,48.7396,48.7486,48.6504,48.6593,446371.0
2019-01-25 11:30:00,54.52,54.55,54.51,54.52,236577.0,48.6504,48.6772,48.6415,48.6504,236577.0
2019-01-25 12:00:00,54.52,54.58,54.48,54.56,465666.0,48.6504,48.7039,48.6147,48.6861,465666.0
2019-01-25 12:30:00,54.55,54.57,54.39,54.45,275174.0,48.6772,48.695,48.5344,48.5879,275174.0
2019-01-25 13:00:00,54.44,54.48,54.41,54.48,251731.0,48.579,48.6147,48.5522,48.6147,251731.0
2019-01-25 13:30:00,54.47,54.48,54.42,54.47,249421.0,48.6058,48.6147,48.5612,48.6058,249421.0
2019-01-25 14:00:00,54.47,54.5,54.37,54.41,388171.0,48.6058,48.6326,48.5165,48.5522,388171.0
2019-01-25 14:30:00,54.41,54.48,54.38,54.45,559713.0,48.5522,48.6147,48.5255,48.5879,559713.0
2019-01-25 15:00:00,54.45,54.47,54.34,54.36,407680.0,48.5879,48.6058,48.4898,48.5076,407680.0
2019-01-25 15:30:00,54.36,54.43,54.3,54.41,902723.0,48.5076,48.5701,48.4541,48.5522,902723.0
2019-01-28 09:30:00,54.18,54.36,54.03,54.06,355157.0,48.347,48.5076,48.2132,48.2399,355157.0
2019-01-28 10:00:00,54.03,54.16,54.0,54.15,323438.0,48.2132,48.3292,48.1864,48.3202,323438.0
2019-01-28 10:30:00,54.14,54.17,54.04,54.04,159314.0,48.3113,48.3381,48.2221,48.2221,159314.0
2019-01-28 11:00:00,54.02,54.12,53.98,54.1,171305.0,48.2042,48.2935,48.1685,48.2756,171305.0
2019-01-28 11:30:00,54.11,54.13,53.94,53.95,198619.0,48.2845,48.3024,48.1328,48.1418,198619.0
2019-01-28 12:00:00,53.94,54.07,53.93,54.06,178506.0,48.1328,48.2488,48.1239,48.2399,178506.0
2019-01-28 12:30:00,54.06,54.1,54.03,54.05,140149.0,48.2399,48.2756,48.2132,48.231,140149.0
2019-01-28 13:00:00,54.04,54.15,54.03,54.11,161790.0,48.2221,48.3202,48.2132,48.2845,161790.0
2019-01-28 13:30:00,54.11,54.2,54.11,54.17,154046.0,48.2845,48.3648,48.2845,48.3381,154046.0
2019-01-28 14:00:00,54.19,54.21,54.1,54.11,247441.0,48.3559,48.3738,48.2756,48.2845,247441.0
2019-01-28 14:30:00,54.12,54.25,54.11,54.23,333222.0,48.2935,48.4095,48.2845,48.3916,333222.0
2019-01-28 15:00:00,54.23,54.27,54.17,54.23,276795.0,48.3916,48.4273,48.3381,48.3916,276795.0
2019-01-28 15:30:00,54.23,54.29,54.15,54.28,435912.0,48.3916,48.4452,48.3202,48.4362,435912.0
2019-01-29 09:30:00,54.39,54.42,54.11,54.41,349063.0,48.5344,48.5612,48.2845,48.5522,349063.0
2019-01-29 10:00:00,54.41,54.43,54.21,54.36,151840.0,48.5522,48.5701,48.3738,48.5076,151840.0
2019-01-29 10:30:00,54.37,54.37,54.15,54.18,249859.0,48.5165,48.5165,48.3202,48.347,249859.0
2019-01-29 11:00:00,54.17,54.28,54.16,54.24,106870.0,48.3381,48.4362,48.3292,48.4005,106870.0
2019-01-29 11:30:00,54.26,54.34,54.25,54.33,357548.0,48.4184,48.4898,48.4095,48.4809,357548.0
2019-01-29 12:00:00,54.33,54.44,54.32,54.41,162016.0,48.4809,48.579,48.4719,48.5522,162016.0
2019-01-29 12:30:00,54.4,54.4,54.33,54.33,138908.0,48.5433,48.5433,48.4809,48.4809,138908.0
2019-01-29 13:00:00,54.33,54.37,54.3,54.37,104674.0,48.4809,48.5165,48.4541,48.5165,104674.0
2019-01-29 13:30:00,54.37,54.43,54.34,54.41,83535.0,48.5165,48.5701,48.4898,48.5522,83535.0
2019-01-29 14:00:00,54.41,54.42,54.29,54.35,1245730.0,48.5522,48.5612,48.4452,48.4987,1245730.0
2019-01-29 14:30:00,54.34,54.37,54.24,54.25,554610.0,48.4898,48.5165,48.4005,48.4095,554610.0
2019-01-29 15:00:00,54.25,54.36,54.23,54.35,3282378.0,48.4095,48.5076,48.3916,48.4987,3282378.0
2019-01-29 15:30:00,54.36,54.41,54.32,54.4,311651.0,48.5076,48.5522,48.4719,48.5433,311651.0
2019-01-30 09:30:00,54.47,54.61,54.47,54.54,337215.0,48.6058,48.7307,48.6058,48.6682,337215.0
2019-01-30 10:00:00,54.54,54.67,54.5,54.66,192840.0,48.6682,48.7842,48.6326,48.7753,192840.0
2019-01-30 10:30:00,54.66,54.7,54.61,54.66,132288.0,48.7753,48.811,48.7307,48.7753,132288.0
2019-01-30 11:00:00,54.67,54.79,54.66,54.75,279177.0,48.7842,48.8913,48.7753,48.8556,279177.0
2019-01-30 11:30:00,54.76,54.81,54.71,54.79,196743.0,48.8646,48.9092,48.8199,48.8913,196743.0
2019-01-30 12:00:00,54.79,54.87,54.78,54.8,147457.0,48.8913,48.9627,48.8824,48.9003,147457.0
2019-01-30 12:30:00,54.81,54.82,54.74,54.75,133352.0,48.9092,48.9181,48.8467,48.8556,133352.0
2019-01-30 13:00:00,54.75,54.77,54.68,54.69,471786.0,48.8556,48.8735,48.7932,48.8021,471786.0
2019-01-30 13:30:00,54.69,54.7,54.6,54.64,181361.0,48.8021,48.811,48.7218,48.7575,181361.0
2019-01-30 14:00:00,54.63,55.09,54.61,54.99,498439.0,48.7486,49.159,48.7307,49.0698,498439.0
2019-01-30 14:30:00,54.99,55.15,54.92,55.14,602952.0,49.0698,49.2126,49.0073,49.2036,602952.0
2019-01-30 15:00:00,55.14,55.14,54.92,54.93,271123.0,49.2036,49.2036,49.0073,49.0163,271123.0
2019-01-30 15:30:00,54.93,54.99,54.87,54.98,572011.0,49.0163,49.0698,48.9627,49.0609,572011.0
2019-01-31 09:30:00,54.9,54.99,54.78,54.93,460023.0,48.9895,49.0698,48.8824,49.0163,460023.0
2019-01-31 10:00:00,54.92,55.13,54.92,55.12,984214.0,49.0073,49.1947,49.0073,49.1858,984214.0
2019-01-31 10:30:00,55.13,55.2,55.05,55.09,215184.0,49.1947,49.2572,49.1233,49.159,215184.0
2019-01-31 11:00:00,55.1,55.25,55.09,55.23,377291.0,49.168,49.3018,49.159,49.284,377291.0
2019-01-31 11:30:00,55.23,55.4,55.22,55.39,218878.0,49.284,49.4357,49.275,49.4267,218878.0
2019-01-31 12:00:00,55.38,55.41,55.31,55.32,295684.0,49.4178,49.4446,49.3553,49.3643,295684.0
2019-01-31 12:30:00,55.32,55.36,55.23,55.25,240938.0,49.3643,49.4,49.284,49.3018,240938.0
2019-01-31 13:00:00,55.25,55.31,55.24,55.26,243517.0,49.3018,49.3553,49.2929,49.3107,243517.0
2019-01-31 13:30:00,55.27,55.3,55.22,55.28,249421.0,49.3197,49.3464,49.275,49.3286,249421.0
2019-01-31 14:00:00,55.29,55.33,55.25,55.28,334510.0,49.3375,49.3732,49.3018,49.3286,334510.0
2019-01-31 14:30:00,55.28,55.36,55.24,55.33,661959.0,49.3286,49.4,49.2929,49.3732,661959.0
2019-01-31 15:00:00,55.33,55.34,55.2,55.29,414720.0,49.3732,49.3821,49.2572,49.3375,414720.0
2019-01-31 15:30:00,55.29,55.53,55.27,55.42,816321.0,49.3375,49.5517,49.3197,49.4535,816321.0
2019-02-01 09:30:00,55.57,55.63,55.42,55.43,363779.0,49.5874,49.6409,49.4535,49.4624,363779.0
2019-02-01 10:00:00,55.43,55.64,55.43,55.61,320803.0,49.4624,49.6498,49.4624,49.623,320803.0
2019-02-01 10:30:00,55.61,55.62,55.42,55.42,302416.0,49.623,49.632,49.4535,49.4535,302416.0
2019-02-01 11:00:00,55.41,55.46,55.35,55.42,341458.0,49.4446,49.4892,49.391,49.4535,341458.0
2019-02-01 11:30:00,55.43,55.55,55.4,55.54,227560.0,49.4624,49.5695,49.4357,49.5606,227560.0
2019-02-01 12:00:00,55.55,55.55,55.37,55.38,123425.0,49.5695,49.5695,49.4089,49.4178,123425.0
2019-02-01 12:30:00,55.39,55.46,55.36,55.43,155006.0,49.4267,49.4892,49.4,49.4624,155006.0
2019-02-01 13:00:00,55.44,55.44,55.35,55.42,146747.0,49.4714,49.4714,49.391,49.4535,146747.0
2019-02-01 13:30:00,55.42,55.47,55.38,55.44,144756.0,49.4535,49.4981,49.4178,49.4714,144756.0
2019-02-01 14:00:00,55.44,55.44,55.32,55.36,220022.0,49.4714,49.4714,49.3643,49.4,220022.0
2019-02-01 14:30:00,55.36,55.43,55.32,55.35,191345.0,49.4,49.4624,49.3643,49.391,191345.0
2019-02-01 15:00:00,55.35,55.41,55.31,55.4,205220.0,49.391,49.4446,49.3553,49.4357,205220.0
2019-02-01 15:30:00,55.4,55.55,55.4,55.53,539455.0,49.4357,49.5695,49.4357,49.5517,539455.0
2019-02-04 09:30:00,55.59,55.59,55.4,55.44,370796.0,49.6052,49.6052,49.4357,49.4714,370796.0
2019-02-04 10:00:00,55.44,55.44,55.27,55.32,284716.0,49.4714,49.4714,49.3197,49.3643,284716.0
2019-02-04 10:30:00,55.31,55.46,55.31,55.43,104441.0,49.3553,49.4892,49.3553,49.4624,104441.0
2019-02-04 11:00:00,55.44,55.5,55.43,55.5,133402.0,49.4714,49.5249,49.4624,49.5249,133402.0
2019-02-04 11:30:00,55.52,55.6,55.5,55.59,144006.0,49.5427,49.6141,49.5249,49.6052,144006.0
2019-02-04 12:00:00,55.59,55.63,55.58,55.6,124794.0,49.6052,49.6409,49.5963,49.6141,124794.0
2019-02-04 12:30:00,55.59,55.64,55.57,55.61,121902.0,49.6052,49.6498,49.5874,49.623,121902.0
2019-02-04 13:00:00,55.62,55.68,55.61,55.66,144871.0,49.632,49.6855,49.623,49.6677,144871.0
2019-02-04 13:30:00,55.66,55.73,55.65,55.72,133351.0,49.6677,49.7301,49.6587,49.7212,133351.0
2019-02-04 14:00:00,55.73,55.76,55.7,55.72,242039.0,49.7301,49.7569,49.7034,49.7212,242039.0
2019-02-04 14:30:00,55.71,55.73,55.68,55.72,847026.0,49.7123,49.7301,49.6855,49.7212,847026.0
2019-02-04 15:00:00,55.72,55.75,55.68,55.72,227872.0,49.7212,49.748,49.6855,49.7212,227872.0
2019-02-04 15:30:00,55.71,55.87,55.7,55.86,275097.0,49.7123,49.8551,49.7034,49.8461,275097.0
2019-02-05 09:30:00,55.97,55.98,55.84,55.9,332198.0,49.9443,49.9532,49.8283,49.8818,332198.0
2019-02-05 10:00:00,55.9,55.95,55.87,55.95,213562.0,49.8818,49.9264,49.8551,49.9264,213562.0
2019-02-05 10:30:00,55.94,55.99,55.93,55.99,4373588.0,49.9175,49.9621,49.9086,49.9621,4373588.0
2019-02-05 11:00:00,55.98,56.0,55.9,55.95,190835.0,49.9532,49.9711,49.8818,49.9264,190835.0
2019-02-05 11:30:00,55.94,55.98,55.91,55.95,136201.0,49.9175,49.9532,49.8908,49.9264,136201.0
2019-02-05 12:00:00,55.95,55.97,55.89,55.91,629315.0,49.9264,49.9443,49.8729,49.8908,629315.0
2019-02-05 12:30:00,55.9,55.93,55.83,55.85,67788.0,49.8818,49.9086,49.8194,49.8372,67788.0
2019-02-05 13:00:00,55.85,55.88,55.81,55.88,105793.0,49.8372,49.864,49.8015,49.864,105793.0
2019-02-05 13:30:00,55.88,55.89,55.85,55.87,98536.0,49.864,49.8729,49.8372,49.8551,98536.0
2019-02-05 14:00:00,55.86,55.98,55.86,55.96,203349.0,49.8461,49.9532,49.8461,49.9354,203349.0
2019-02-05 14:30:00,55.96,56.0,55.92,55.98,192229.0,49.9354,49.9711,49.8997,49.9532,192229.0
2019-02-05 15:00:00,55.99,56.02,55.97,56.02,375935.0,49.9621,49.9889,49.9443,49.9889,375935.0
2019-02-05 15:30:00,56.02,56.06,55.96,56.02,1526862.0,49.9889,50.0246,49.9354,49.9889,1526862.0
2019-02-06 09:30:00,56.04,56.04,55.84,55.87,339199.0,50.0068,50.0068,49.8283,49.8551,339199.0
2019-02-06 10:00:00,55.87,55.89,55.8,55.87,181556.0,49.8551,49.8729,49.7926,49.8551,181556.0
2019-02-06 10:30:00,55.87,55.95,55.86,55.93,119604.0,49.8551,49.9264,49.8461,49.9086,119604.0
2019-02-06 11:00:00,55.93,55.94,55.84,55.92,184205.0,49.9086,49.9175,49.8283,49.8997,184205.0
2019-02-06 11:30:00,55.91,55.95,55.89,55.91,147097.0,49.8908,49.9264,49.8729,49.8908,147097.0
2019-02-06 12:00:00,55.9,55.93,55.87,55.91,190076.0,49.8818,49.9086,49.8551,49.8908,190076.0
2019-02-06 12:30:00,55.91,55.95,55.9,55.94,122405.0,49.8908,49.9264,49.8818,49.9175,122405.0
2019-02-06 13:00:00,55.94,55.98,55.93,55.95,150497.0,49.9175,49.9532,49.9086,49.9264,150497.0
2019-02-06 13:30:00,55.96,55.99,55.94,55.97,223507.0,49.9354,49.9621,49.9175,49.9443,223507.0
2019-02-06 14:00:00,55.96,55.96,55.86,55.9,160058.0,49.9354,49.9354,49.8461,49.8818,160058.0
2019-02-06 14:30:00,55.89,55.92,55.86,55.91,326760.0,49.8729,49.8997,49.8461,49.8908,326760.0
2019-02-06 15:00:00,55.91,55.95,55.89,55.94,220858.0,49.8908,49.9264,49.8729,49.9175,220858.0
2019-02-06 15:30:00,55.93,55.96,55.9,55.94,351452.0,49.9086,49.9354,49.8818,49.9175,351452.0
2019-02-07 09:30:00,55.7,55.7,55.56,55.68,272733.0,49.7034,49.7034,49.5784,49.6855,272733.0
2019-02-07 10:00:00,55.68,55.88,55.65,55.85,204008.0,49.6855,49.864,49.6587,49.8372,204008.0
2019-02-07 10:30:00,55.85,55.87,55.65,55.67,168595.0,49.8372,49.8551,49.6587,49.6766,168595.0
2019-02-07 11:00:00,55.67,55.7,55.58,55.61,231264.0,49.6766,49.7034,49.5963,49.623,231264.0
2019-02-07 11:30:00,55.61,55.62,55.51,55.51,185778.0,49.623,49.632,49.5338,49.5338,185778.0
2019-02-07 12:00:00,55.52,55.6,55.48,55.54,193349.0,49.5427,49.6141,49.507,49.5606,193349.0
2019-02-07 12:30:00,55.53,55.58,55.44,55.5,133723.0,49.5517,49.5963,49.4714,49.5249,133723.0
2019-02-07 13:00:00,55.49,55.67,55.49,55.63,168237.0,49.516,49.6766,49.516,49.6409,168237.0
2019-02-07 13:30:00,55.64,55.71,55.62,55.66,209204.0,49.6498,49.7123,49.632,49.6677,209204.0
2019-02-07 14:00:00,55.65,55.7,55.56,55.7,379554.0,49.6587,49.7034,49.5784,49.7034,379554.0
2019-02-07 14:30:00,55.7,55.72,55.61,55.66,292213.0,49.7034,49.7212,49.623,49.6677,292213.0
2019-02-07 15:00:00,55.68,55.69,55.61,55.69,213564.0,49.6855,49.6944,49.623,49.6944,213564.0
2019-02-07 15:30:00,55.68,55.85,55.62,55.85,471273.0,49.6855,49.8372,49.632,49.8372,471273.0
2019-02-08 09:30:00,55.72,55.89,55.72,55.77,226804.0,49.7212,49.8729,49.7212,49.7658,226804.0
2019-02-08 10:00:00,55.77,55.77,55.68,55.74,125793.0,49.7658,49.7658,49.6855,49.7391,125793.0
2019-02-08 10:30:00,55.72,55.78,55.71,55.74,91935.0,49.7212,49.7747,49.7123,49.7391,91935.0
2019-02-08 11:00:00,55.74,55.78,55.67,55.77,150069.0,49.7391,49.7747,49.6766,49.7658,150069.0
2019-02-08 11:30:00,55.77,55.84,55.73,55.81,186709.0,49.7658,49.8283,49.7301,49.8015,186709.0
2019-02-08 12:00:00,55.82,55.83,55.75,55.81,87396.0,49.8104,49.8194,49.748,49.8015,87396.0
2019-02-08 12:30:00,55.81,55.85,55.8,55.83,72326.0,49.8015,49.8372,49.7926,49.8194,72326.0
2019-02-08 13:00:00,55.83,55.86,55.8,55.82,300256.0,49.8194,49.8461,49.7926,49.8104,300256.0
2019-02-08 13:30:00,55.83,55.86,55.82,55.86,110040.0,49.8194,49.8461,49.8104,49.8461,110040.0
2019-02-08 14:00:00,55.86,55.93,55.83,55.93,115323.0,49.8461,49.9086,49.8194,49.9086,115323.0
2019-02-08 14:30:00,55.92,55.95,55.9,55.91,421749.0,49.8997,49.9264,49.8818,49.8908,421749.0
2019-02-08 15:00:00,55.91,55.98,55.88,55.96,356214.0,49.8908,49.9532,49.864,49.9354,356214.0
2019-02-08 15:30:00,55.96,56.1,55.91,56.09,747560.0,49.9354,50.0603,49.8908,50.0514,747560.0
2019-02-11 09:30:00,56.24,56.25,56.12,56.14,208644.0,50.1852,50.1941,50.0781,50.096,208644.0
2019-02-11 10:00:00,56.14,56.18,56.05,56.06,119308.0,50.096,50.1317,50.0157,50.0246,119308.0
2019-02-11 10:30:00,56.07,56.13,56.04,56.08,89930.0,50.0335,50.0871,50.0068,50.0424,89930.0
2019-02-11 11:00:00,56.08,56.11,56.02,56.08,111625.0,50.0424,50.0692,49.9889,50.0424,111625.0
2019-02-11 11:30:00,56.08,56.1,56.03,56.05,74163.0,50.0424,50.0603,49.9978,50.0157,74163.0
2019-02-11 12:00:00,56.05,56.09,56.01,56.06,63499.0,50.0157,50.0514,49.98,50.0246,63499.0
2019-02-11 12:30:00,56.06,56.08,56.03,56.06,97747.0,50.0246,50.0424,49.9978,50.0246,97747.0
2019-02-11 13:00:00,56.06,56.08,56.02,56.02,80077.0,50.0246,50.0424,49.9889,49.9889,80077.0
2019-02-11 13:30:00,56.03,56.04,55.98,56.04,131964.0,49.9978,50.0068,49.9532,50.0068,131964.0
2019-02-11 14:00:00,56.03,56.04,55.99,56.02,285696.0,49.9978,50.0068,49.9621,49.9889,285696.0
2019-02-11 14:30:00,56.02,56.05,55.99,56.05,254432.0,49.9889,50.0157,49.9621,50.0157,254432.0
2019-02-11 15:00:00,56.05,56.12,56.04,56.11,180850.0,50.0157,50.0781,50.0068,50.0692,180850.0
2019-02-11 15:30:00,56.11,56.14,56.04,56.11,531234.0,50.0692,50.096,50.0068,50.0692,531234.0
2019-02-12 09:30:00,56.41,56.41,56.2,56.26,355364.0,50.3369,50.3369,50.1495,50.2031,355364.0
2019-02-12 10:00:00,56.26,56.35,56.25,56.31,309897.0,50.2031,50.2834,50.1941,50.2477,309897.0
2019-02-12 10:30:00,56.31,56.4,56.25,56.39,253597.0,50.2477,50.328,50.1941,50.3191,253597.0
2019-02-12 11:00:00,56.4,56.47,56.4,56.46,772473.0,50.328,50.3905,50.328,50.3815,772473.0
2019-02-12 11:30:00,56.45,56.51,56.42,56.5,511995.0,50.3726,50.4262,50.3458,50.4172,511995.0
2019-02-12 12:00:00,56.5,56.52,56.42,56.45,357596.0,50.4172,50.4351,50.3458,50.3726,357596.0
2019-02-12 12:30:00,56.44,56.5,56.44,56.48,433979.0,50.3637,50.4172,50.3637,50.3994,433979.0
2019-02-12 13:00:00,56.48,56.52,56.48,56.52,368908.0,50.3994,50.4351,50.3994,50.4351,368908.0
2019-02-12 13:30:00,56.52,56.59,56.52,56.59,431438.0,50.4351,50.4975,50.4351,50.4975,431438.0
2019-02-12 14:00:00,56.58,56.59,56.51,56.52,322116.0,50.4886,50.4975,50.4262,50.4351,322116.0
2019-02-12 14:30:00,56.53,56.54,56.51,56.51,294626.0,50.444,50.4529,50.4262,50.4262,294626.0
2019-02-12 15:00:00,56.52,56.55,56.5,56.54,451036.0,50.4351,50.4618,50.4172,50.4529,451036.0
2019-02-12 15:30:00,56.54,56.54,56.43,56.49,800216.0,50.4529,50.4529,50.3548,50.4083,800216.0
2019-02-13 09:30:00,56.65,56.72,56.57,56.58,265653.0,50.5511,50.6135,50.4797,50.4886,265653.0
2019-02-13 10:00:00,56.58,56.65,56.57,56.64,245244.0,50.4886,50.5511,50.4797,50.5422,245244.0
2019-02-13 10:30:00,56.63,56.67,56.6,56.6,193274.0,50.5332,50.5689,50.5065,50.5065,193274.0
2019-02-13 11:00:00,56.61,56.65,56.52,56.52,125030.0,50.5154,50.5511,50.4351,50.4351,125030.0
2019-02-13 11:30:00,56.52,56.52,56.44,56.5,184226.0,50.4351,50.4351,50.3637,50.4172,184226.0
2019-02-13 12:00:00,56.51,56.51,56.45,56.47,104195.0,50.4262,50.4262,50.3726,50.3905,104195.0
2019-02-13 12:30:00,56.46,56.5,56.44,56.48,1421558.0,50.3815,50.4172,50.3637,50.3994,1421558.0
2019-02-13 13:00:00,56.49,56.53,56.47,56.53,87478.0,50.4083,50.444,50.3905,50.444,87478.0
2019-02-13 13:30:00,56.52,56.53,56.49,56.5,113190.0,50.4351,50.444,50.4083,50.4172,113190.0
2019-02-13 14:00:00,56.5,56.54,56.49,56.54,236437.0,50.4172,50.4529,50.4083,50.4529,236437.0
2019-02-13 14:30:00,56.55,56.61,56.54,56.6,721875.0,50.4618,50.5154,50.4529,50.5065,721875.0
2019-02-13 15:00:00,56.61,56.64,56.59,56.64,381531.0,50.5154,50.5422,50.4975,50.5422,381531.0
2019-02-13 15:30:00,56.64,56.7,56.58,56.62,875369.0,50.5422,50.5957,50.4886,50.5243,875369.0
2019-02-14 09:30:00,56.48,56.49,56.27,56.37,863557.0,50.3994,50.4083,50.212,50.3012,863557.0
2019-02-14 10:00:00,56.36,56.49,56.32,56.49,228505.0,50.2923,50.4083,50.2566,50.4083,228505.0
2019-02-14 10:30:00,56.49,56.54,56.33,56.4,296531.0,50.4083,50.4529,50.2655,50.328,296531.0
2019-02-14 11:00:00,56.42,56.43,56.33,56.38,369948.0,50.3458,50.3548,50.2655,50.3102,369948.0
2019-02-14 11:30:00,56.39,56.5,56.34,56.49,347106.0,50.3191,50.4172,50.2745,50.4083,347106.0
2019-02-14 12:00:00,56.49,56.66,56.47,56.62,649762.0,50.4083,50.56,50.3905,50.5243,649762.0
2019-02-14 12:30:00,56.63,56.64,56.6,56.6,551581.0,50.5332,50.5422,50.5065,50.5065,551581.0
2019-02-14 13:00:00,56.61,56.63,56.56,56.6,1906283.0,50.5154,50.5332,50.4708,50.5065,1906283.0
2019-02-14 13:30:00,56.6,56.63,56.59,56.6,1162065.0,50.5065,50.5332,50.4975,50.5065,1162065.0
2019-02-14 14:00:00,56.6,56.65,56.58,56.64,1337713.0,50.5065,50.5511,50.4886,50.5422,1337713.0
2019-02-14 14:30:00,56.63,56.64,56.53,56.56,440330.0,50.5332,50.5422,50.444,50.4708,440330.0
2019-02-14 15:00:00,56.57,56.69,56.52,56.57,620486.0,50.4797,50.5868,50.4351,50.4797,620486.0
2019-02-14 15:30:00,56.56,56.64,56.42,56.42,556578.0,50.4708,50.5422,50.3458,50.3458,556578.0
2019-02-15 09:30:00,56.76,56.93,56.76,56.89,134680.0,50.6492,50.8009,50.6492,50.7652,134680.0
2019-02-15 10:00:00,56.9,56.97,56.85,56.92,960501.0,50.7742,50.8366,50.7296,50.792,960501.0
2019-02-15 10:30:00,56.93,56.97,56.85,56.86,120560.0,50.8009,50.8366,50.7296,50.7385,120560.0
2019-02-15 11:00:00,56.86,56.93,56.82,56.9,71446.0,50.7385,50.8009,50.7028,50.7742,71446.0
2019-02-15 11:30:00,56.9,56.93,56.87,56.92,135923.0,50.7742,50.8009,50.7474,50.792,135923.0
2019-02-15 12:00:00,56.92,56.94,56.88,56.91,122903.0,50.792,50.8099,50.7563,50.7831,122903.0
2019-02-15 12:30:00,56.92,56.95,56.89,56.9,94626.0,50.792,50.8188,50.7652,50.7742,94626.0
2019-02-15 13:00:00,56.9,56.92,56.84,56.85,99196.0,50.7742,50.792,50.7206,50.7296,99196.0
2019-02-15 13:30:00,56.85,56.91,56.84,56.87,227161.0,50.7296,50.7831,50.7206,50.7474,227161.0
2019-02-15 14:00:00,56.87,56.93,56.87,56.9,111098.0,50.7474,50.8009,50.7474,50.7742,111098.0
2019-02-15 14:30:00,56.9,56.96,56.9,56.96,159280.0,50.7742,50.8277,50.7742,50.8277,159280.0
2019-02-15 15:00:00,56.95,56.95,56.88,56.91,176175.0,50.8188,50.8188,50.7563,50.7831,176175.0
2019-02-15 15:30:00,56.91,57.03,56.9,57.03,296465.0,50.7831,50.8902,50.7742,50.8902,296465.0
2019-02-19 09:30:00,57.08,57.09,56.92,57.03,519141.0,50.9348,50.9437,50.792,50.8902,519141.0
2019-02-19 10:00:00,57.03,57.09,57.01,57.08,271149.0,50.8902,50.9437,50.8723,50.9348,271149.0
2019-02-19 10:30:00,57.08,57.09,57.0,57.04,189261.0,50.9348,50.9437,50.8634,50.8991,189261.0
2019-02-19 11:00:00,57.05,57.1,57.05,57.07,207561.0,50.908,50.9526,50.908,50.9259,207561.0
2019-02-19 11:30:00,57.06,57.2,57.06,57.2,151618.0,50.9169,51.0419,50.9169,51.0419,151618.0
2019-02-19 12:00:00,57.21,57.21,57.15,57.17,140769.0,51.0508,51.0508,50.9973,51.0151,140769.0
2019-02-19 12:30:00,57.16,57.18,57.15,57.17,187915.0,51.0062,51.024,50.9973,51.0151,187915.0
2019-02-19 13:00:00,57.17,57.18,57.13,57.14,104769.0,51.0151,51.024,50.9794,50.9883,104769.0
2019-02-19 13:30:00,57.15,57.15,57.11,57.13,108706.0,50.9973,50.9973,50.9616,50.9794,108706.0
2019-02-19 14:00:00,57.13,57.19,57.13,57.19,148198.0,50.9794,51.0329,50.9794,51.0329,148198.0
2019-02-19 14:30:00,57.19,57.26,57.19,57.26,191217.0,51.0329,51.0954,51.0329,51.0954,191217.0
2019-02-19 15:00:00,57.25,57.26,57.17,57.19,959838.0,51.0865,51.0954,51.0151,51.0329,959838.0
2019-02-19 15:30:00,57.19,57.25,57.12,57.13,370794.0,51.0329,51.0865,50.9705,50.9794,370794.0
2019-02-20 09:30:00,57.19,57.21,57.01,57.1,467091.0,51.0329,51.0508,50.8723,50.9526,467091.0
2019-02-20 10:00:00,57.09,57.12,57.05,57.1,114590.0,50.9437,50.9705,50.908,50.9526,114590.0
2019-02-20 10:30:00,57.11,57.13,57.05,57.06,91715.0,50.9616,50.9794,50.908,50.9169,91715.0
2019-02-20 11:00:00,57.06,57.08,57.02,57.08,335204.0,50.9169,50.9348,50.8812,50.9348,335204.0
2019-02-20 11:30:00,57.08,57.17,57.06,57.13,126077.0,50.9348,51.0151,50.9169,50.9794,126077.0
2019-02-20 12:00:00,57.14,57.15,57.07,57.08,165366.0,50.9883,50.9973,50.9259,50.9348,165366.0
2019-02-20 12:30:00,57.08,57.13,57.05,57.09,171496.0,50.9348,50.9794,50.908,50.9437,171496.0
2019-02-20 13:00:00,57.08,57.19,57.08,57.18,84614.0,50.9348,51.0329,50.9348,51.024,84614.0
2019-02-20 13:30:00,57.18,57.25,57.17,57.22,193292.0,51.024,51.0865,51.0151,51.0597,193292.0
2019-02-20 14:00:00,57.23,57.3,57.04,57.12,249822.0,51.0686,51.1311,50.8991,50.9705,249822.0
2019-02-20 14:30:00,57.14,57.26,57.13,57.24,208669.0,50.9883,51.0954,50.9794,51.0776,208669.0
2019-02-20 15:00:00,57.23,57.27,57.2,57.22,279885.0,51.0686,51.1043,51.0419,51.0597,279885.0
2019-02-20 15:30:00,57.2,57.23,57.16,57.2,520163.0,51.0419,51.0686,51.0062,51.0419,520163.0
2019-02-21 09:30:00,57.19,57.19,56.96,57.06,225052.0,51.0329,51.0329,50.8277,50.9169,225052.0
2019-02-21 10:00:00,57.05,57.17,57.0,57.1,140501.0,50.908,51.0151,50.8634,50.9526,140501.0
2019-02-21 10:30:00,57.12,57.17,57.09,57.12,133676.0,50.9705,51.0151,50.9437,50.9705,133676.0
2019-02-21 11:00:00,57.12,57.2,57.1,57.11,141954.0,50.9705,51.0419,50.9526,50.9616,141954.0
2019-02-21 11:30:00,57.11,57.23,57.1,57.21,79485.0,50.9616,51.0686,50.9526,51.0508,79485.0
2019-02-21 12:00:00,57.21,57.23,57.18,57.21,88008.0,51.0508,51.0686,51.024,51.0508,88008.0
2019-02-21 12:30:00,57.22,57.25,57.21,57.25,120948.0,51.0597,51.0865,51.0508,51.0865,120948.0
2019-02-21 13:00:00,57.25,57.26,57.18,57.19,108046.0,51.0865,51.0954,51.024,51.0329,108046.0
2019-02-21 13:30:00,57.18,57.21,57.17,57.21,245169.0,51.024,51.0508,51.0151,51.0508,245169.0
2019-02-21 14:00:00,57.21,57.21,57.09,57.13,306751.0,51.0508,51.0508,50.9437,50.9794,306751.0
2019-02-21 14:30:00,57.12,57.14,57.0,57.03,247553.0,50.9705,50.9883,50.8634,50.8902,247553.0
2019-02-21 15:00:00,57.03,57.09,57.02,57.07,148057.0,50.8902,50.9437,50.8812,50.9259,148057.0
2019-02-21 15:30:00,57.06,57.22,57.0,57.2,384629.0,50.9169,51.0597,50.8634,51.0419,384629.0
2019-02-22 09:30:00,57.36,57.38,57.2,57.38,181785.0,51.1846,51.2025,51.0419,51.2025,181785.0
2019-02-22 10:00:00,57.38,57.44,57.38,57.43,169684.0,51.2025,51.256,51.2025,51.2471,169684.0
2019-02-22 10:30:00,57.43,57.52,57.42,57.49,149850.0,51.2471,51.3274,51.2382,51.3006,149850.0
2019-02-22 11:00:00,57.49,57.56,57.45,57.55,196048.0,51.3006,51.3631,51.265,51.3542,196048.0
2019-02-22 11:30:00,57.55,57.55,57.49,57.53,92210.0,51.3542,51.3542,51.3006,51.3363,92210.0
2019-02-22 12:00:00,57.52,57.58,57.5,57.51,74937.0,51.3274,51.381,51.3096,51.3185,74937.0
2019-02-22 12:30:00,57.5,57.51,57.48,57.51,87237.0,51.3096,51.3185,51.2917,51.3185,87237.0
2019-02-22 13:00:00,57.51,57.51,57.44,57.46,95698.0,51.3185,51.3185,51.256,51.2739,95698.0
2019-02-22 13:30:00,57.46,57.48,57.45,57.48,148245.0,51.2739,51.2917,51.265,51.2917,148245.0
2019-02-22 14:00:00,57.48,57.52,57.45,57.47,124688.0,51.2917,51.3274,51.265,51.2828,124688.0
2019-02-22 14:30:00,57.47,57.47,57.35,57.36,214730.0,51.2828,51.2828,51.1757,51.1846,214730.0
2019-02-22 15:00:00,57.36,57.51,57.35,57.48,156620.0,51.1846,51.3185,51.1757,51.2917,156620.0
2019-02-22 15:30:00,57.48,57.55,57.44,57.54,316138.0,51.2917,51.3542,51.256,51.3453,316138.0
2019-02-25 09:30:00,57.81,57.85,57.52,57.53,228550.0,51.5862,51.6219,51.3274,51.3363,228550.0
2019-02-25 10:00:00,57.53,57.62,57.51,57.53,132714.0,51.3363,51.4167,51.3185,51.3363,132714.0
2019-02-25 10:30:00,57.53,57.7,57.52,57.69,255708.0,51.3363,51.488,51.3274,51.4791,255708.0
2019-02-25 11:00:00,57.68,57.71,57.59,57.6,127367.0,51.4702,51.497,51.3899,51.3988,127367.0
2019-02-25 11:30:00,57.61,57.64,57.58,57.61,99099.0,51.4077,51.4345,51.381,51.4077,99099.0
2019-02-25 12:00:00,57.6,57.62,57.54,57.56,100177.0,51.3988,51.4167,51.3453,51.3631,100177.0
2019-02-25 12:30:00,57.56,57.57,57.47,57.49,103849.0,51.3631,51.372,51.2828,51.3006,103849.0
2019-02-25 13:00:00,57.49,57.52,57.46,57.48,87652.0,51.3006,51.3274,51.2739,51.2917,87652.0
2019-02-25 13:30:00,57.47,57.49,57.42,57.47,138389.0,51.2828,51.3006,51.2382,51.2828,138389.0
2019-02-25 14:00:00,57.46,57.5,57.45,57.45,1265148.0,51.2739,51.3096,51.265,51.265,1265148.0
2019-02-25 14:30:00,57.46,57.5,57.44,57.45,279919.0,51.2739,51.3096,51.256,51.265,279919.0
2019-02-25 15:00:00,57.45,57.46,57.33,57.33,368434.0,51.265,51.2739,51.1579,51.1579,368434.0
2019-02-25 15:30:00,57.33,57.43,57.33,57.39,602086.0,51.1579,51.2471,51.1579,51.2114,602086.0
2019-02-26 09:30:00,57.34,57.52,57.33,57.39,267949.0,51.1668,51.3274,51.1579,51.2114,267949.0
2019-02-26 10:00:00,57.39,57.49,57.38,57.4,110250.0,51.2114,51.3006,51.2025,51.2203,110250.0
2019-02-26 10:30:00,57.4,57.44,57.26,57.27,1157090.0,51.2203,51.256,51.0954,51.1043,1157090.0
2019-02-26 11:00:00,57.26,57.47,57.26,57.42,437995.0,51.0954,51.2828,51.0954,51.2382,437995.0
2019-02-26 11:30:00,57.43,57.47,57.34,57.34,95720.0,51.2471,51.2828,51.1668,51.1668,95720.0
2019-02-26 12:00:00,57.35,57.39,57.33,57.36,91206.0,51.1757,51.2114,51.1579,51.1846,91206.0
2019-02-26 12:30:00,57.36,57.37,57.31,57.33,112977.0,51.1846,51.1936,51.14,51.1579,112977.0
2019-02-26 13:00:00,57.33,57.38,57.32,57.36,64986.0,51.1579,51.2025,51.149,51.1846,64986.0
2019-02-26 13:30:00,57.35,57.37,57.32,57.35,115269.0,51.1757,51.1936,51.149,51.1757,115269.0
2019-02-26 14:00:00,57.35,57.39,57.34,57.35,102590.0,51.1757,51.2114,51.1668,51.1757,102590.0
2019-02-26 14:30:00,57.36,57.45,57.35,57.44,829356.0,51.1846,51.265,51.1757,51.256,829356.0
2019-02-26 15:00:00,57.44,57.5,57.43,57.44,793118.0,51.256,51.3096,51.2471,51.256,793118.0
2019-02-26 15:30:00,57.44,57.48,57.33,57.33,672154.0,51.256,51.2917,51.1579,51.1579,672154.0
2019-02-27 09:30:00,57.27,57.35,57.22,57.26,215122.0,51.1043,51.1757,51.0597,51.0954,215122.0
2019-02-27 10:00:00,57.26,57.28,57.12,57.18,173214.0,51.0954,51.1133,50.9705,51.024,173214.0
2019-02-27 10:30:00,57.19,57.21,57.11,57.14,137563.0,51.0329,51.0508,50.9616,50.9883,137563.0
2019-02-27 11:00:00,57.14,57.23,57.11,57.22,129816.0,50.9883,51.0686,50.9616,51.0597,129816.0
2019-02-27 11:30:00,57.22,57.22,57.15,57.2,138756.0,51.0597,51.0597,50.9973,51.0419,138756.0
2019-02-27 12:00:00,57.19,57.27,57.19,57.26,78497.0,51.0329,51.1043,51.0329,51.0954,78497.0
2019-02-27 12:30:00,57.26,57.28,57.24,57.27,59249.0,51.0954,51.1133,51.0776,51.1043,59249.0
2019-02-27 13:00:00,57.26,57.37,57.26,57.34,309052.0,51.0954,51.1936,51.0954,51.1668,309052.0
2019-02-27 13:30:00,57.33,57.34,57.27,57.3,279879.0,51.1579,51.1668,51.1043,51.1311,279879.0
2019-02-27 14:00:00,57.31,57.37,57.29,57.34,190710.0,51.14,51.1936,51.1222,51.1668,190710.0
2019-02-27 14:30:00,57.34,57.39,57.33,57.35,217720.0,51.1668,51.2114,51.1579,51.1757,217720.0
2019-02-27 15:00:00,57.35,57.38,57.3,57.3,189841.0,51.1757,51.2025,51.1311,51.1311,189841.0
2019-02-27 15:30:00,57.3,57.34,57.28,57.34,444445.0,51.1311,51.1668,51.1133,51.1668,444445.0
2019-02-28 09:30:00,57.37,57.49,57.32,57.46,246524.0,51.1936,51.3006,51.149,51.2739,246524.0
2019-02-28 10:00:00,57.46,57.51,57.44,57.5,341318.0,51.2739,51.3185,51.256,51.3096,341318.0
2019-02-28 10:30:00,57.51,57.54,57.45,57.53,316898.0,51.3185,51.3453,51.265,51.3363,316898.0
2019-02-28 11:00:00,57.52,57.58,57.48,57.55,190073.0,51.3274,51.381,51.2917,51.3542,190073.0
2019-02-28 11:30:00,57.55,57.65,57.55,57.61,113991.0,51.3542,51.4434,51.3542,51.4077,113991.0
2019-02-28 12:00:00,57.61,57.68,57.59,57.67,156814.0,51.4077,51.4702,51.3899,51.4613,156814.0
2019-02-28 12:30:00,57.66,57.68,57.63,57.68,123180.0,51.4523,51.4702,51.4256,51.4702,123180.0
2019-02-28 13:00:00,57.68,57.69,57.61,57.62,143348.0,51.4702,51.4791,51.4077,51.4167,143348.0
2019-02-28 13:30:00,57.61,57.64,57.6,57.64,134408.0,51.4077,51.4345,51.3988,51.4345,134408.0
2019-02-28 14:00:00,57.64,57.66,57.6,57.64,206968.0,51.4345,51.4523,51.3988,51.4345,206968.0
2019-02-28 14:30:00,57.63,57.64,57.54,57.57,285009.0,51.4256,51.4345,51.3453,51.372,285009.0
2019-02-28 15:00:00,57.56,57.59,57.54,57.57,363000.0,51.3631,51.3899,51.3453,51.372,363000.0
2019-02-28 15:30:00,57.58,57.62,57.48,57.49,662646.0,51.381,51.4167,51.2917,51.3006,662646.0
2019-03-01 09:30:00,57.81,57.81,57.57,57.76,547675.0,51.5862,51.5862,51.372,51.5416,547675.0
2019-03-01 10:00:00,57.75,57.75,57.54,57.57,375609.0,51.5327,51.5327,51.3453,51.372,375609.0
2019-03-01 10:30:00,57.57,57.61,57.55,57.59,934596.0,51.372,51.4077,51.3542,51.3899,934596.0
2019-03-01 11:00:00,57.58,57.59,57.49,57.52,244172.0,51.381,51.3899,51.3006,51.3274,244172.0
2019-03-01 11:30:00,57.51,57.54,57.44,57.49,132310.0,51.3185,51.3453,51.256,51.3006,132310.0
2019-03-01 12:00:00,57.49,57.54,57.47,57.53,126134.0,51.3006,51.3453,51.2828,51.3363,126134.0
2019-03-01 12:30:00,57.53,57.58,57.5,57.56,149494.0,51.3363,51.381,51.3096,51.3631,149494.0
2019-03-01 13:00:00,57.56,57.63,57.56,57.63,229549.0,51.3631,51.4256,51.3631,51.4256,229549.0
2019-03-01 13:30:00,57.63,57.66,57.62,57.63,153925.0,51.4256,51.4523,51.4167,51.4256,153925.0
2019-03-01 14:00:00,57.63,57.76,57.62,57.76,302644.0,51.4256,51.5416,51.4167,51.5416,302644.0
2019-03-01 14:30:00,57.76,57.76,57.72,57.73,184571.0,51.5416,51.5416,51.5059,51.5148,184571.0
2019-03-01 15:00:00,57.74,57.75,57.7,57.73,337299.0,51.5237,51.5327,51.488,51.5148,337299.0
2019-03-01 15:30:00,57.74,57.83,57.71,57.77,541487.0,51.5237,51.604,51.497,51.5505,541487.0
2019-03-04 09:30:00,57.97,58.04,57.72,57.78,260059.0,51.729,51.7914,51.5059,51.5594,260059.0
2019-03-04 10:00:00,57.78,57.79,57.66,57.74,128198.0,51.5594,51.5684,51.4523,51.5237,128198.0
2019-03-04 10:30:00,57.74,57.75,57.58,57.6,126760.0,51.5237,51.5327,51.381,51.3988,126760.0
2019-03-04 11:00:00,57.59,57.61,57.44,57.46,634354.0,51.3899,51.4077,51.256,51.2739,634354.0
2019-03-04 11:30:00,57.44,57.46,57.16,57.19,165633.0,51.256,51.2739,51.0062,51.0329,165633.0
2019-03-04 12:00:00,57.18,57.28,57.04,57.15,289010.0,51.024,51.1133,50.8991,50.9973,289010.0
2019-03-04 12:30:00,57.14,57.17,57.01,57.08,231703.0,50.9883,51.0151,50.8723,50.9348,231703.0
2019-03-04 13:00:00,57.08,57.18,57.0,57.17,206140.0,50.9348,51.024,50.8634,51.0151,206140.0
2019-03-04 13:30:00,57.17,57.29,57.16,57.29,181838.0,51.0151,51.1222,51.0062,51.1222,181838.0
2019-03-04 14:00:00,57.28,57.39,57.26,57.37,283384.0,51.1133,51.2114,51.0954,51.1936,283384.0
2019-03-04 14:30:00,57.38,57.42,57.34,57.37,183518.0,51.2025,51.2382,51.1668,51.1936,183518.0
2019-03-04 15:00:00,57.36,57.39,57.29,57.35,355123.0,51.1846,51.2114,51.1222,51.1757,355123.0
2019-03-04 15:30:00,57.35,57.47,57.33,57.46,369502.0,51.1757,51.2828,51.1579,51.2739,369502.0
2019-03-05 09:30:00,57.46,57.62,57.41,57.45,251002.0,51.2739,51.4167,51.2293,51.265,251002.0
2019-03-05 10:00:00,57.45,57.53,57.41,57.46,232688.0,51.265,51.3363,51.2293,51.2739,232688.0
2019-03-05 10:30:00,57.47,57.53,57.43,57.45,149704.0,51.2828,51.3363,51.2471,51.265,149704.0
2019-03-05 11:00:00,57.46,57.54,57.43,57.52,143350.0,51.2739,51.3453,51.2471,51.3274,143350.0
2019-03-05 11:30:00,57.52,57.56,57.47,57.5,100875.0,51.3274,51.3631,51.2828,51.3096,100875.0
2019-03-05 12:00:00,57.49,57.51,57.45,57.47,75427.0,51.3006,51.3185,51.265,51.2828,75427.0
2019-03-05 12:30:00,57.47,57.49,57.43,57.49,189018.0,51.2828,51.3006,51.2471,51.3006,189018.0
2019-03-05 13:00:00,57.49,57.53,57.44,57.44,170177.0,51.3006,51.3363,51.256,51.256,170177.0
2019-03-05 13:30:00,57.44,57.48,57.42,57.47,293140.0,51.256,51.2917,51.2382,51.2828,293140.0
2019-03-05 14:00:00,57.46,57.52,57.46,57.51,104941.0,51.2739,51.3274,51.2739,51.3185,104941.0
2019-03-05 14:30:00,57.52,57.56,57.49,57.55,137166.0,51.3274,51.3631,51.3006,51.3542,137166.0
2019-03-05 15:00:00,57.55,57.56,57.46,57.47,195852.0,51.3542,51.3631,51.2739,51.2828,195852.0
2019-03-05 15:30:00,57.47,57.54,57.44,57.44,328053.0,51.2828,51.3453,51.256,51.256,328053.0
2019-03-06 09:30:00,57.52,57.6,57.38,57.39,157071.0,51.3274,51.3988,51.2025,51.2114,157071.0
2019-03-06 10:00:00,57.4,57.41,57.26,57.29,176962.0,51.2203,51.2293,51.0954,51.1222,176962.0
2019-03-06 10:30:00,57.28,57.34,57.23,57.33,83691.0,51.1133,51.1668,51.0686,51.1579,83691.0
2019-03-06 11:00:00,57.33,57.37,57.3,57.32,197588.0,51.1579,51.1936,51.1311,51.149,197588.0
2019-03-06 11:30:00,57.32,57.34,57.23,57.28,126325.0,51.149,51.1668,51.0686,51.1133,126325.0
2019-03-06 12:00:00,57.28,57.37,57.22,57.23,128580.0,51.1133,51.1936,51.0597,51.0686,128580.0
2019-03-06 12:30:00,57.25,57.3,57.2,57.21,79908.0,51.0865,51.1311,51.0419,51.0508,79908.0
2019-03-06 13:00:00,57.21,57.23,57.16,57.19,164691.0,51.0508,51.0686,51.0062,51.0329,164691.0
2019-03-06 13:30:00,57.19,57.3,57.19,57.29,185587.0,51.0329,51.1311,51.0329,51.1222,185587.0
2019-03-06 14:00:00,57.3,57.32,57.27,57.28,208102.0,51.1311,51.149,51.1043,51.1133,208102.0
2019-03-06 14:30:00,57.28,57.31,57.24,57.28,158315.0,51.1133,51.14,51.0776,51.1133,158315.0
2019-03-06 15:00:00,57.27,57.31,57.17,57.2,132601.0,51.1043,51.14,51.0151,51.0419,132601.0
2019-03-06 15:30:00,57.21,57.31,57.2,57.22,441535.0,51.0508,51.14,51.0419,51.0597,441535.0
2019-03-07 09:30:00,57.25,57.25,56.9,57.0,332347.0,51.0865,51.0865,50.7742,50.8634,332347.0
2019-03-07 10:00:00,56.99,57.02,56.84,56.94,204691.0,50.8545,50.8812,50.7206,50.8099,204691.0
2019-03-07 10:30:00,56.93,57.03,56.88,57.02,134583.0,50.8009,50.8902,50.7563,50.8812,134583.0
2019-03-07 11:00:00,57.01,57.03,56.91,56.98,249106.0,50.8723,50.8902,50.7831,50.8456,249106.0
2019-03-07 11:30:00,56.99,57.08,56.99,57.04,182425.0,50.8545,50.9348,50.8545,50.8991,182425.0
2019-03-07 12:00:00,57.04,57.05,56.97,57.04,149843.0,50.8991,50.908,50.8366,50.8991,149843.0
2019-03-07 12:30:00,57.02,57.17,56.97,57.15,345278.0,50.8812,51.0151,50.8366,50.9973,345278.0
2019-03-07 13:00:00,57.15,57.16,57.09,57.1,232898.0,50.9973,51.0062,50.9437,50.9526,232898.0
2019-03-07 13:30:00,57.11,57.13,57.03,57.07,130603.0,50.9616,50.9794,50.8902,50.9259,130603.0
2019-03-07 14:00:00,57.07,57.1,56.97,57.01,372482.0,50.9259,50.9526,50.8366,50.8723,372482.0
2019-03-07 14:30:00,57.01,57.02,56.87,56.9,317802.0,50.8723,50.8812,50.7474,50.7742,317802.0
2019-03-07 15:00:00,56.9,57.0,56.84,56.91,249230.0,50.7742,50.8634,50.7206,50.7831,249230.0
2019-03-07 15:30:00,56.9,57.0,56.87,56.99,462133.0,50.7742,50.8634,50.7474,50.8545,462133.0
2019-03-08 09:30:00,56.79,56.86,56.67,56.77,289593.0,50.676,50.7385,50.5689,50.6582,289593.0
2019-03-08 10:00:00,56.76,56.77,56.62,56.68,308275.0,50.6492,50.6582,50.5243,50.5779,308275.0
2019-03-08 10:30:00,56.68,56.78,56.6,56.69,205400.0,50.5779,50.6671,50.5065,50.5868,205400.0
2019-03-08 11:00:00,56.67,56.77,56.66,56.75,335989.0,50.5689,50.6582,50.56,50.6403,335989.0
2019-03-08 11:30:00,56.75,56.79,56.7,56.72,281499.0,50.6403,50.676,50.5957,50.6135,281499.0
2019-03-08 12:00:00,56.72,56.74,56.64,56.69,102371.0,50.6135,50.6314,50.5422,50.5868,102371.0
2019-03-08 12:30:00,56.7,56.7,56.57,56.59,123745.0,50.5957,50.5957,50.4797,50.4975,123745.0
2019-03-08 13:00:00,56.59,56.62,56.56,56.6,134136.0,50.4975,50.5243,50.4708,50.5065,134136.0
2019-03-08 13:30:00,56.59,56.68,56.57,56.64,323901.0,50.4975,50.5779,50.4797,50.5422,323901.0
2019-03-08 14:00:00,56.65,56.7,56.6,56.69,231388.0,50.5511,50.5957,50.5065,50.5868,231388.0
2019-03-08 14:30:00,56.69,56.81,56.69,56.76,323767.0,50.5868,50.6939,50.5868,50.6492,323767.0
2019-03-08 15:00:00,56.76,56.81,56.69,56.71,273187.0,50.6492,50.6939,50.5868,50.6046,273187.0
2019-03-08 15:30:00,56.7,56.94,56.69,56.92,605233.0,50.5957,50.8099,50.5868,50.792,605233.0
2019-03-11 09:30:00,57.07,57.18,57.03,57.18,162970.0,50.9259,51.024,50.8902,51.024,162970.0
2019-03-11 10:00:00,57.17,57.24,57.15,57.24,90602.0,51.0151,51.0776,50.9973,51.0776,90602.0
2019-03-11 10:30:00,57.24,57.25,57.2,57.25,158974.0,51.0776,51.0865,51.0419,51.0865,158974.0
2019-03-11 11:00:00,57.25,57.29,57.23,57.29,121238.0,51.0865,51.1222,51.0686,51.1222,121238.0
2019-03-11 11:30:00,57.29,57.33,57.27,57.33,89971.0,51.1222,51.1579,51.1043,51.1579,89971.0
2019-03-11 12:00:00,57.33,57.36,57.31,57.34,91911.0,51.1579,51.1846,51.14,51.1668,91911.0
2019-03-11 12:30:00,57.34,57.37,57.32,57.33,147236.0,51.1668,51.1936,51.149,51.1579,147236.0
2019-03-11 13:00:00,57.32,57.42,57.32,57.4,86752.0,51.149,51.2382,51.149,51.2203,86752.0
2019-03-11 13:30:00,57.4,57.44,57.38,57.43,150872.0,51.2203,51.256,51.2025,51.2471,150872.0
2019-03-11 14:00:00,57.43,57.44,57.4,57.43,148883.0,51.2471,51.256,51.2203,51.2471,148883.0
2019-03-11 14:30:00,57.43,57.48,57.42,57.46,187610.0,51.2471,51.2917,51.2382,51.2739,187610.0
2019-03-11 15:00:00,57.45,57.52,57.44,57.48,288636.0,51.265,51.3274,51.256,51.2917,288636.0
2019-03-11 15:30:00,57.48,57.57,57.48,57.57,700159.0,51.2917,51.372,51.2917,51.372,700159.0
2019-03-12 09:30:00,57.67,57.72,57.59,57.64,414073.0,51.4613,51.5059,51.3899,51.4345,414073.0
2019-03-12 10:00:00,57.64,57.72,57.61,57.72,402623.0,51.4345,51.5059,51.4077,51.5059,402623.0
2019-03-12 10:30:00,57.72,57.78,57.69,57.72,337298.0,51.5059,51.5594,51.4791,51.5059,337298.0
2019-03-12 11:00:00,57.71,57.77,57.7,57.74,255236.0,51.497,51.5505,51.488,51.5237,255236.0
2019-03-12 11:30:00,57.73,57.82,57.72,57.82,237585.0,51.5148,51.5951,51.5059,51.5951,237585.0
2019-03-12 12:00:00,57.82,57.82,57.75,57.76,193020.0,51.5951,51.5951,51.5327,51.5416,193020.0
2019-03-12 12:30:00,57.77,57.77,57.7,57.73,406929.0,51.5505,51.5505,51.488,51.5148,406929.0
2019-03-12 13:00:00,57.73,57.78,57.72,57.77,386020.0,51.5148,51.5594,51.5059,51.5505,386020.0
2019-03-12 13:30:00,57.78,57.8,57.74,57.79,319594.0,51.5594,51.5773,51.5237,51.5684,319594.0
2019-03-12 14:00:00,57.8,57.84,57.76,57.76,197857.0,51.5773,51.613,51.5416,51.5416,197857.0
2019-03-12 14:30:00,57.77,57.79,57.74,57.78,131539.0,51.5505,51.5684,51.5237,51.5594,131539.0
2019-03-12 15:00:00,57.77,57.77,57.64,57.72,230847.0,51.5505,51.5505,51.4345,51.5059,230847.0
2019-03-12 15:30:00,57.72,57.8,57.68,57.73,900586.0,51.5059,51.5773,51.4702,51.5148,900586.0
2019-03-13 09:30:00,57.9,58.0,57.85,57.99,119968.0,51.6665,51.7557,51.6219,51.7468,119968.0
2019-03-13 10:00:00,57.99,58.04,57.97,58.0,116588.0,51.7468,51.7914,51.729,51.7557,116588.0
2019-03-13 10:30:00,58.0,58.08,58.0,58.07,153787.0,51.7557,51.8271,51.7557,51.8182,153787.0
2019-03-13 11:00:00,58.06,58.16,58.06,58.15,139858.0,51.8093,51.8985,51.8093,51.8896,139858.0
2019-03-13 11:30:00,58.16,58.17,58.1,58.13,115977.0,51.8985,51.9074,51.845,51.8717,115977.0
2019-03-13 12:00:00,58.13,58.17,58.08,58.1,169865.0,51.8717,51.9074,51.8271,51.845,169865.0
2019-03-13 12:30:00,58.1,58.13,58.08,58.12,115429.0,51.845,51.8717,51.8271,51.8628,115429.0
2019-03-13 13:00:00,58.12,58.16,58.11,58.13,120775.0,51.8628,51.8985,51.8539,51.8717,120775.0
2019-03-13 13:30:00,58.13,58.14,58.09,58.13,166869.0,51.8717,51.8807,51.8361,51.8717,166869.0
2019-03-13 14:00:00,58.13,58.19,58.12,58.16,140525.0,51.8717,51.9253,51.8628,51.8985,140525.0
2019-03-13 14:30:00,58.16,58.17,58.0,58.09,287590.0,51.8985,51.9074,51.7557,51.8361,287590.0
2019-03-13 15:00:00,58.07,58.09,57.99,58.02,339198.0,51.8182,51.8361,51.7468,51.7736,339198.0
2019-03-13 15:30:00,58.01,58.08,57.99,58.01,313456.0,51.7647,51.8271,51.7468,51.7647,313456.0
2019-03-14 09:30:00,58.05,58.05,57.9,57.93,163837.0,51.8004,51.8004,51.6665,51.6933,163837.0
2019-03-14 10:00:00,57.92,57.92,57.81,57.9,85870.0,51.6844,51.6844,51.5862,51.6665,85870.0
2019-03-14 10:30:00,57.9,57.99,57.89,57.98,66588.0,51.6665,51.7468,51.6576,51.7379,66588.0
2019-03-14 11:00:00,57.99,58.02,57.95,57.98,70131.0,51.7468,51.7736,51.7111,51.7379,70131.0
2019-03-14 11:30:00,57.98,58.09,57.97,58.04,116438.0,51.7379,51.8361,51.729,51.7914,116438.0
2019-03-14 12:00:00,58.03,58.05,57.97,57.98,87403.0,51.7825,51.8004,51.729,51.7379,87403.0
2019-03-14 12:30:00,58.0,58.02,57.97,57.99,111469.0,51.7557,51.7736,51.729,51.7468,111469.0
2019-03-14 13:00:00,57.99,57.99,57.95,57.95,66330.0,51.7468,51.7468,51.7111,51.7111,66330.0
2019-03-14 13:30:00,57.96,57.97,57.9,57.92,141463.0,51.72,51.729,51.6665,51.6844,141463.0
2019-03-14 14:00:00,57.92,57.93,57.9,57.93,211522.0,51.6844,51.6933,51.6665,51.6933,211522.0
2019-03-14 14:30:00,57.93,57.96,57.89,57.95,290962.0,51.6933,51.72,51.6576,51.7111,290962.0
2019-03-14 15:00:00,57.95,57.98,57.93,57.98,222946.0,51.7111,51.7379,51.6933,51.7379,222946.0
2019-03-14 15:30:00,57.98,58.02,57.96,57.98,249675.0,51.7379,51.7736,51.72,51.7379,249675.0
2019-03-15 09:30:00,58.12,58.14,58.02,58.03,254007.0,51.8628,51.8807,51.7736,51.7825,254007.0
2019-03-15 10:00:00,58.03,58.12,58.01,58.1,95216.0,51.7825,51.8628,51.7647,51.845,95216.0
2019-03-15 10:30:00,58.12,58.13,58.02,58.09,87316.0,51.8628,51.8717,51.7736,51.8361,87316.0
2019-03-15 11:00:00,58.08,58.16,58.06,58.15,143614.0,51.8271,51.8985,51.8093,51.8896,143614.0
2019-03-15 11:30:00,58.15,58.23,58.12,58.21,246584.0,51.8896,51.961,51.8628,51.9431,246584.0
2019-03-15 12:00:00,58.2,58.28,58.18,58.26,105288.0,51.9342,52.0056,51.9164,51.9878,105288.0
2019-03-15 12:30:00,58.26,58.34,58.26,58.29,227835.0,51.9878,52.0591,51.9878,52.0145,227835.0
2019-03-15 13:00:00,58.3,58.32,58.25,58.25,137414.0,52.0234,52.0413,51.9788,51.9788,137414.0
2019-03-15 13:30:00,58.26,58.28,58.22,58.24,160250.0,51.9878,52.0056,51.9521,51.9699,160250.0
2019-03-15 14:00:00,58.23,58.25,58.17,58.18,160505.0,51.961,51.9788,51.9074,51.9164,160505.0
2019-03-15 14:30:00,58.18,58.24,58.18,58.2,120978.0,51.9164,51.9699,51.9164,51.9342,120978.0
2019-03-15 15:00:00,58.2,58.21,58.14,58.2,192943.0,51.9342,51.9431,51.8807,51.9342,192943.0
2019-03-15 15:30:00,58.19,58.2,58.09,58.18,245198.0,51.9253,51.9342,51.8361,51.9164,245198.0
2019-03-18 09:30:00,58.27,58.31,58.23,58.27,211117.0,51.9967,52.0324,51.961,51.9967,211117.0
2019-03-18 10:00:00,58.28,58.31,58.22,58.27,274456.0,52.0056,52.0324,51.9521,51.9967,274456.0
2019-03-18 10:30:00,58.27,58.29,58.22,58.24,171535.0,51.9967,52.0145,51.9521,51.9699,171535.0
2019-03-18 11:00:00,58.24,58.24,58.05,58.06,101751.0,51.9699,51.9699,51.8004,51.8093,101751.0
2019-03-18 11:30:00,58.06,58.13,58.02,58.1,166134.0,51.8093,51.8717,51.7736,51.845,166134.0
2019-03-18 12:00:00,58.1,58.11,58.05,58.1,77800.0,51.845,51.8539,51.8004,51.845,77800.0
2019-03-18 12:30:00,58.1,58.14,58.06,58.12,134555.0,51.845,51.8807,51.8093,51.8628,134555.0
2019-03-18 13:00:00,58.12,58.14,58.09,58.12,179820.0,51.8628,51.8807,51.8361,51.8628,179820.0
2019-03-18 13:30:00,58.11,58.16,58.09,58.14,70507.0,51.8539,51.8985,51.8361,51.8807,70507.0
2019-03-18 14:00:00,58.14,58.16,58.11,58.12,134032.0,51.8807,51.8985,51.8539,51.8628,134032.0
2019-03-18 14:30:00,58.11,58.16,58.1,58.14,183340.0,51.8539,51.8985,51.845,51.8807,183340.0
2019-03-18 15:00:00,58.15,58.15,58.1,58.1,715144.0,51.8896,51.8896,51.845,51.845,715144.0
2019-03-18 15:30:00,58.11,58.24,58.1,58.22,352937.0,51.8539,51.9699,51.845,51.9521,352937.0
2019-03-19 09:30:00,58.4,58.4,58.22,58.22,237182.0,52.1127,52.1127,51.9521,51.9521,237182.0
2019-03-19 10:00:00,58.22,58.31,58.21,58.23,140998.0,51.9521,52.0324,51.9431,51.961,140998.0
2019-03-19 10:30:00,58.23,58.26,58.18,58.19,112614.0,51.961,51.9878,51.9164,51.9253,112614.0
2019-03-19 11:00:00,58.19,58.3,58.18,58.29,113440.0,51.9253,52.0234,51.9164,52.0145,113440.0
2019-03-19 11:30:00,58.29,58.44,58.26,58.43,138890.0,52.0145,52.1484,51.9878,52.1394,138890.0
2019-03-19 12:00:00,58.43,58.45,58.35,58.38,105746.0,52.1394,52.1573,52.0681,52.0948,105746.0
2019-03-19 12:30:00,58.38,58.4,58.14,58.25,254359.0,52.0948,52.1127,51.8807,51.9788,254359.0
2019-03-19 13:00:00,58.26,58.31,58.23,58.27,198857.0,51.9878,52.0324,51.961,51.9967,198857.0
2019-03-19 13:30:00,58.26,58.28,58.19,58.2,226647.0,51.9878,52.0056,51.9253,51.9342,226647.0
2019-03-19 14:00:00,58.2,58.22,58.12,58.18,220526.0,51.9342,51.9521,51.8628,51.9164,220526.0
2019-03-19 14:30:00,58.18,58.24,58.12,58.14,332419.0,51.9164,51.9699,51.8628,51.8807,332419.0
2019-03-19 15:00:00,58.14,58.15,57.98,58.0,481807.0,51.8807,51.8896,51.7379,51.7557,481807.0
2019-03-19 15:30:00,57.99,58.1,57.91,58.1,585099.0,51.7468,51.845,51.6754,51.845,585099.0
2019-03-20 09:30:00,57.87,57.87,57.62,57.63,223434.0,51.8515,51.8515,51.6275,51.6364,223434.0
2019-03-20 10:00:00,57.63,57.67,57.57,57.64,153536.0,51.6364,51.6723,51.5827,51.6454,153536.0
2019-03-20 10:30:00,57.64,57.65,57.57,57.59,98668.0,51.6454,51.6544,51.5827,51.6006,98668.0
2019-03-20 11:00:00,57.59,57.66,57.57,57.66,117896.0,51.6006,51.6633,51.5827,51.6633,117896.0
2019-03-20 11:30:00,57.66,57.67,57.49,57.5,165517.0,51.6633,51.6723,51.511,51.52,165517.0
2019-03-20 12:00:00,57.51,57.58,57.5,57.56,162889.0,51.5289,51.5916,51.52,51.5737,162889.0
2019-03-20 12:30:00,57.56,57.56,57.44,57.54,260403.0,51.5737,51.5737,51.4662,51.5558,260403.0
2019-03-20 13:00:00,57.54,57.58,57.52,57.55,137569.0,51.5558,51.5916,51.5379,51.5648,137569.0
2019-03-20 13:30:00,57.55,57.59,57.53,57.59,185936.0,51.5648,51.6006,51.5468,51.6006,185936.0
2019-03-20 14:00:00,57.61,57.97,57.61,57.97,498770.0,51.6185,51.9411,51.6185,51.9411,498770.0
2019-03-20 14:30:00,57.97,58.01,57.92,57.94,372976.0,51.9411,51.9769,51.8963,51.9142,372976.0
2019-03-20 15:00:00,57.95,57.97,57.79,57.81,307719.0,51.9232,51.9411,51.7798,51.7977,307719.0
2019-03-20 15:30:00,57.81,57.81,57.61,57.64,729823.0,51.7977,51.7977,51.6185,51.6454,729823.0
2019-03-21 09:30:00,57.57,57.96,57.52,57.92,398158.0,51.5827,51.9321,51.5379,51.8963,398158.0
2019-03-21 10:00:00,57.91,58.0,57.91,57.99,122057.0,51.8873,51.968,51.8873,51.959,122057.0
2019-03-21 10:30:00,57.99,58.05,57.96,58.05,119361.0,51.959,52.0128,51.9321,52.0128,119361.0
2019-03-21 11:00:00,58.05,58.17,58.05,58.12,197300.0,52.0128,52.1203,52.0128,52.0755,197300.0
2019-03-21 11:30:00,58.12,58.33,58.11,58.32,354590.0,52.0755,52.2636,52.0665,52.2547,354590.0
2019-03-21 12:00:00,58.32,58.32,58.19,58.2,138693.0,52.2547,52.2547,52.1382,52.1472,138693.0
2019-03-21 12:30:00,58.2,58.21,58.17,58.2,146192.0,52.1472,52.1561,52.1203,52.1472,146192.0
2019-03-21 13:00:00,58.21,58.3,58.21,58.29,144375.0,52.1561,52.2368,52.1561,52.2278,144375.0
2019-03-21 13:30:00,58.3,58.31,58.22,58.26,177201.0,52.2368,52.2457,52.1651,52.2009,177201.0
2019-03-21 14:00:00,58.26,58.39,58.26,58.38,195151.0,52.2009,52.3174,52.2009,52.3084,195151.0
2019-03-21 14:30:00,58.38,58.43,58.37,58.38,104453.0,52.3084,52.3532,52.2995,52.3084,104453.0
2019-03-21 15:00:00,58.37,58.46,58.31,58.36,212723.0,52.2995,52.3801,52.2457,52.2905,212723.0
2019-03-21 15:30:00,58.36,58.46,58.34,58.37,449095.0,52.2905,52.3801,52.2726,52.2995,449095.0
2019-03-22 09:30:00,58.23,58.43,58.23,58.28,241195.0,52.174,52.3532,52.174,52.2188,241195.0
2019-03-22 10:00:00,58.27,58.4,58.25,58.26,1326228.0,52.2099,52.3264,52.192,52.2009,1326228.0
2019-03-22 10:30:00,58.29,58.37,58.23,58.23,257002.0,52.2278,52.2995,52.174,52.174,257002.0
2019-03-22 11:00:00,58.23,58.35,58.23,58.28,117916.0,52.174,52.2816,52.174,52.2188,117916.0
2019-03-22 11:30:00,58.25,58.31,58.03,58.03,241647.0,52.192,52.2457,51.9948,51.9948,241647.0
2019-03-22 12:00:00,58.04,58.15,58.03,58.07,256657.0,52.0038,52.1024,51.9948,52.0307,256657.0
2019-03-22 12:30:00,58.07,58.12,57.94,58.06,301648.0,52.0307,52.0755,51.9142,52.0217,301648.0
2019-03-22 13:00:00,58.05,58.11,58.04,58.07,139040.0,52.0128,52.0665,52.0038,52.0307,139040.0
2019-03-22 13:30:00,58.06,58.13,58.01,58.03,103894.0,52.0217,52.0844,51.9769,51.9948,103894.0
2019-03-22 14:00:00,58.03,58.24,58.02,58.22,280320.0,51.9948,52.183,51.9859,52.1651,280320.0
2019-03-22 14:30:00,58.22,58.33,58.16,58.28,182658.0,52.1651,52.2636,52.1113,52.2188,182658.0
2019-03-22 15:00:00,58.28,58.32,58.14,58.14,268870.0,52.2188,52.2547,52.0934,52.0934,268870.0
2019-03-22 15:30:00,58.14,58.14,57.93,57.94,691848.0,52.0934,52.0934,51.9052,51.9142,691848.0
2019-03-25 09:30:00,57.95,58.03,57.82,57.84,530924.0,51.9232,51.9948,51.8067,51.8246,530924.0
2019-03-25 10:00:00,57.86,57.9,57.78,57.87,198244.0,51.8425,51.8784,51.7708,51.8515,198244.0
2019-03-25 10:30:00,57.87,58.08,57.85,58.05,153899.0,51.8515,52.0396,51.8336,52.0128,153899.0
2019-03-25 11:00:00,58.05,58.17,58.01,58.17,141899.0,52.0128,52.1203,51.9769,52.1203,141899.0
2019-03-25 11:30:00,58.16,58.17,58.0,58.0,203869.0,52.1113,52.1203,51.968,51.968,203869.0
2019-03-25 12:00:00,58.0,58.1,57.98,58.05,97600.0,51.968,52.0576,51.95,52.0128,97600.0
2019-03-25 12:30:00,58.05,58.07,57.91,58.03,153512.0,52.0128,52.0307,51.8873,51.9948,153512.0
2019-03-25 13:00:00,58.02,58.08,57.95,57.98,252046.0,51.9859,52.0396,51.9232,51.95,252046.0
2019-03-25 13:30:00,57.98,58.01,57.85,57.88,140776.0,51.95,51.9769,51.8336,51.8604,140776.0
2019-03-25 14:00:00,57.89,57.94,57.85,57.89,264301.0,51.8694,51.9142,51.8336,51.8694,264301.0
2019-03-25 14:30:00,57.9,58.02,57.89,58.02,132195.0,51.8784,51.9859,51.8694,51.9859,132195.0
2019-03-25 15:00:00,58.03,58.12,57.97,58.07,220932.0,51.9948,52.0755,51.9411,52.0307,220932.0
2019-03-25 15:30:00,58.06,58.09,57.96,58.0,691556.0,52.0217,52.0486,51.9321,51.968,691556.0
2019-03-26 09:30:00,58.3,58.42,58.05,58.42,281768.0,52.2368,52.3443,52.0128,52.3443,281768.0
2019-03-26 10:00:00,58.42,58.45,58.38,58.44,240186.0,52.3443,52.3712,52.3084,52.3622,240186.0
2019-03-26 10:30:00,58.44,58.54,58.39,58.53,216077.0,52.3622,52.4518,52.3174,52.4428,216077.0
2019-03-26 11:00:00,58.53,58.55,58.48,58.51,217949.0,52.4428,52.4608,52.398,52.4249,217949.0
2019-03-26 11:30:00,58.5,58.53,58.37,58.39,212615.0,52.416,52.4428,52.2995,52.3174,212615.0
2019-03-26 12:00:00,58.4,58.43,58.32,58.35,436589.0,52.3264,52.3532,52.2547,52.2816,436589.0
2019-03-26 12:30:00,58.34,58.35,58.25,58.29,273688.0,52.2726,52.2816,52.192,52.2278,273688.0
2019-03-26 13:00:00,58.3,58.35,58.29,58.29,266257.0,52.2368,52.2816,52.2278,52.2278,266257.0
2019-03-26 13:30:00,58.3,58.3,58.21,58.23,563572.0,52.2368,52.2368,52.1561,52.174,563572.0
2019-03-26 14:00:00,58.23,58.26,58.19,58.22,323702.0,52.174,52.2009,52.1382,52.1651,323702.0
2019-03-26 14:30:00,58.21,58.3,58.18,58.29,253111.0,52.1561,52.2368,52.1292,52.2278,253111.0
2019-03-26 15:00:00,58.29,58.35,58.27,58.28,453921.0,52.2278,52.2816,52.2099,52.2188,453921.0
2019-03-26 15:30:00,58.28,58.44,58.26,58.43,645326.0,52.2188,52.3622,52.2009,52.3532,645326.0
2019-03-27 09:30:00,58.51,58.58,58.43,58.44,332893.0,52.4249,52.4876,52.3532,52.3622,332893.0
2019-03-27 10:00:00,58.44,58.56,58.42,58.53,140866.0,52.3622,52.4697,52.3443,52.4428,140866.0
2019-03-27 10:30:00,58.53,58.56,58.27,58.31,273846.0,52.4428,52.4697,52.2099,52.2457,273846.0
2019-03-27 11:00:00,58.31,58.35,58.09,58.1,203642.0,52.2457,52.2816,52.0486,52.0576,203642.0
2019-03-27 11:30:00,58.1,58.14,58.0,58.08,1278227.0,52.0576,52.0934,51.968,52.0396,1278227.0
2019-03-27 12:00:00,58.08,58.16,58.04,58.14,285100.0,52.0396,52.1113,52.0038,52.0934,285100.0
2019-03-27 12:30:00,58.13,58.22,58.12,58.18,289694.0,52.0844,52.1651,52.0755,52.1292,289694.0
2019-03-27 13:00:00,58.17,58.31,58.12,58.27,207599.0,52.1203,52.2457,52.0755,52.2099,207599.0
2019-03-27 13:30:00,58.27,58.32,58.23,58.28,518257.0,52.2099,52.2547,52.174,52.2188,518257.0
2019-03-27 14:00:00,58.28,58.34,58.25,58.31,168776.0,52.2188,52.2726,52.192,52.2457,168776.0
2019-03-27 14:30:00,58.32,58.36,58.23,58.28,454033.0,52.2547,52.2905,52.174,52.2188,454033.0
2019-03-27 15:00:00,58.29,58.32,58.22,58.31,223712.0,52.2278,52.2547,52.1651,52.2457,223712.0
2019-03-27 15:30:00,58.32,58.4,58.23,58.28,550509.0,52.2547,52.3264,52.174,52.2188,550509.0
2019-03-28 09:30:00,58.41,58.52,58.37,58.47,242984.0,52.3353,52.4339,52.2995,52.3891,242984.0
2019-03-28 10:00:00,58.46,58.52,58.41,58.52,124231.0,52.3801,52.4339,52.3353,52.4339,124231.0
2019-03-28 10:30:00,58.52,58.54,58.38,58.38,131969.0,52.4339,52.4518,52.3084,52.3084,131969.0
2019-03-28 11:00:00,58.39,58.41,58.21,58.22,153931.0,52.3174,52.3353,52.1561,52.1651,153931.0
2019-03-28 11:30:00,58.22,58.3,58.19,58.25,148619.0,52.1651,52.2368,52.1382,52.192,148619.0
2019-03-28 12:00:00,58.24,58.27,58.14,58.25,99805.0,52.183,52.2099,52.0934,52.192,99805.0
2019-03-28 12:30:00,58.24,58.3,58.23,58.29,101715.0,52.183,52.2368,52.174,52.2278,101715.0
2019-03-28 13:00:00,58.29,58.36,58.29,58.35,247858.0,52.2278,52.2905,52.2278,52.2816,247858.0
2019-03-28 13:30:00,58.35,58.38,58.31,58.37,112941.0,52.2816,52.3084,52.2457,52.2995,112941.0
2019-03-28 14:00:00,58.37,58.4,58.35,58.39,307360.0,52.2995,52.3264,52.2816,52.3174,307360.0
2019-03-28 14:30:00,58.38,58.39,58.33,58.36,131199.0,52.3084,52.3174,52.2636,52.2905,131199.0
2019-03-28 15:00:00,58.37,58.45,58.35,58.41,184279.0,52.2995,52.3712,52.2816,52.3353,184279.0
2019-03-28 15:30:00,58.42,58.48,58.42,58.46,469005.0,52.3443,52.398,52.3443,52.3801,469005.0
2019-03-29 09:30:00,58.65,58.68,58.49,58.58,263587.0,52.5504,52.5772,52.407,52.4876,263587.0
2019-03-29 10:00:00,58.57,58.64,58.52,58.64,155442.0,52.4787,52.5414,52.4339,52.5414,155442.0
2019-03-29 10:30:00,58.65,58.65,58.51,58.58,275365.0,52.5504,52.5504,52.4249,52.4876,275365.0
2019-03-29 11:00:00,58.57,58.65,58.57,58.63,171751.0,52.4787,52.5504,52.4787,52.5324,171751.0
2019-03-29 11:30:00,58.64,58.68,58.62,58.63,193469.0,52.5414,52.5772,52.5235,52.5324,193469.0
2019-03-29 12:00:00,58.63,58.64,58.55,58.63,232165.0,52.5324,52.5414,52.4608,52.5324,232165.0
2019-03-29 12:30:00,58.63,58.68,58.61,58.66,167876.0,52.5324,52.5772,52.5145,52.5593,167876.0
2019-03-29 13:00:00,58.66,58.67,58.61,58.66,84805.0,52.5593,52.5683,52.5145,52.5593,84805.0
2019-03-29 13:30:00,58.65,58.68,58.62,58.67,385411.0,52.5504,52.5772,52.5235,52.5683,385411.0
2019-03-29 14:00:00,58.66,58.73,58.65,58.71,242276.0,52.5593,52.622,52.5504,52.6041,242276.0
2019-03-29 14:30:00,58.71,58.81,58.67,58.78,341384.0,52.6041,52.6937,52.5683,52.6668,341384.0
2019-03-29 15:00:00,58.79,58.83,58.67,58.71,180367.0,52.6758,52.7116,52.5683,52.6041,180367.0
2019-03-29 15:30:00,58.72,58.83,58.68,58.8,699983.0,52.6131,52.7116,52.5772,52.6848,699983.0
2019-04-01 09:30:00,59.07,59.11,58.91,58.95,600324.0,52.9267,52.9625,52.7833,52.8192,600324.0
2019-04-01 10:00:00,58.95,59.02,58.79,58.8,273180.0,52.8192,52.8819,52.6758,52.6848,273180.0
2019-04-01 10:30:00,58.81,58.87,58.79,58.85,364710.0,52.6937,52.7475,52.6758,52.7296,364710.0
2019-04-01 11:00:00,58.85,58.88,58.79,58.82,226724.0,52.7296,52.7564,52.6758,52.7027,226724.0
2019-04-01 11:30:00,58.81,58.87,58.8,58.84,121730.0,52.6937,52.7475,52.6848,52.7206,121730.0
2019-04-01 12:00:00,58.84,58.9,58.82,58.88,127626.0,52.7206,52.7744,52.7027,52.7564,127626.0
2019-04-01 12:30:00,58.88,58.89,58.83,58.88,350529.0,52.7564,52.7654,52.7116,52.7564,350529.0
2019-04-01 13:00:00,58.89,58.91,58.86,58.88,527153.0,52.7654,52.7833,52.7385,52.7564,527153.0
2019-04-01 13:30:00,58.87,58.89,58.85,58.86,179232.0,52.7475,52.7654,52.7296,52.7385,179232.0
2019-04-01 14:00:00,58.87,58.93,58.86,58.86,172596.0,52.7475,52.8012,52.7385,52.7385,172596.0
2019-04-01 14:30:00,58.87,58.93,58.86,58.9,183671.0,52.7475,52.8012,52.7385,52.7744,183671.0
2019-04-01 15:00:00,58.9,58.94,58.85,58.94,261314.0,52.7744,52.8102,52.7296,52.8102,261314.0
2019-04-01 15:30:00,58.94,59.06,58.93,59.01,457786.0,52.8102,52.9177,52.8012,52.8729,457786.0
2019-04-02 09:30:00,59.06,59.1,58.85,58.93,373677.0,52.9177,52.9536,52.7296,52.8012,373677.0
2019-04-02 10:00:00,58.93,58.95,58.85,58.94,334166.0,52.8012,52.8192,52.7296,52.8102,334166.0
2019-04-02 10:30:00,58.94,58.94,58.87,58.89,222804.0,52.8102,52.8102,52.7475,52.7654,222804.0
2019-04-02 11:00:00,58.89,58.9,58.8,58.86,336847.0,52.7654,52.7744,52.6848,52.7385,336847.0
2019-04-02 11:30:00,58.85,58.89,58.8,58.87,272529.0,52.7296,52.7654,52.6848,52.7475,272529.0
2019-04-02 12:00:00,58.87,58.88,58.83,58.85,226207.0,52.7475,52.7564,52.7116,52.7296,226207.0
2019-04-02 12:30:00,58.85,58.88,58.84,58.87,146931.0,52.7296,52.7564,52.7206,52.7475,146931.0
2019-04-02 13:00:00,58.87,58.9,58.85,58.88,395045.0,52.7475,52.7744,52.7296,52.7564,395045.0
2019-04-02 13:30:00,58.88,58.92,58.86,58.88,235398.0,52.7564,52.7923,52.7385,52.7564,235398.0
2019-04-02 14:00:00,58.89,58.96,58.88,58.95,336873.0,52.7654,52.8281,52.7564,52.8192,336873.0
2019-04-02 14:30:00,58.95,58.96,58.9,58.94,323172.0,52.8192,52.8281,52.7744,52.8102,323172.0
2019-04-02 15:00:00,58.94,58.97,58.93,58.95,366486.0,52.8102,52.8371,52.8012,52.8192,366486.0
2019-04-02 15:30:00,58.95,59.0,58.93,58.95,472884.0,52.8192,52.864,52.8012,52.8192,472884.0
2019-04-03 09:30:00,59.14,59.14,58.82,58.88,346393.0,52.9894,52.9894,52.7027,52.7564,346393.0
2019-04-03 10:00:00,58.87,58.95,58.82,58.94,144272.0,52.7475,52.8192,52.7027,52.8102,144272.0
2019-04-03 10:30:00,58.94,58.98,58.92,58.95,110775.0,52.8102,52.846,52.7923,52.8192,110775.0
2019-04-03 11:00:00,58.96,59.06,58.96,59.05,174040.0,52.8281,52.9177,52.8281,52.9088,174040.0
2019-04-03 11:30:00,59.04,59.08,59.03,59.05,240286.0,52.8998,52.9356,52.8908,52.9088,240286.0
2019-04-03 12:00:00,59.05,59.08,59.04,59.07,68552.0,52.9088,52.9356,52.8998,52.9267,68552.0
2019-04-03 12:30:00,59.06,59.09,59.03,59.06,138029.0,52.9177,52.9446,52.8908,52.9177,138029.0
2019-04-03 13:00:00,59.07,59.09,59.03,59.06,266641.0,52.9267,52.9446,52.8908,52.9177,266641.0
2019-04-03 13:30:00,59.06,59.06,58.93,58.93,208916.0,52.9177,52.9177,52.8012,52.8012,208916.0
2019-04-03 14:00:00,58.94,58.95,58.9,58.93,187645.0,52.8102,52.8192,52.7744,52.8012,187645.0
2019-04-03 14:30:00,58.94,58.94,58.85,58.87,183479.0,52.8102,52.8102,52.7296,52.7475,183479.0
2019-04-03 15:00:00,58.86,58.88,58.78,58.86,171977.0,52.7385,52.7564,52.6668,52.7385,171977.0
2019-04-03 15:30:00,58.85,58.94,58.83,58.92,497076.0,52.7296,52.8102,52.7116,52.7923,497076.0
2019-04-04 09:30:00,58.97,59.09,58.88,58.94,336053.0,52.8371,52.9446,52.7564,52.8102,336053.0
2019-04-04 10:00:00,58.95,58.98,58.88,58.89,202646.0,52.8192,52.846,52.7564,52.7654,202646.0
2019-04-04 10:30:00,58.89,58.92,58.85,58.91,218901.0,52.7654,52.7923,52.7296,52.7833,218901.0
2019-04-04 11:00:00,58.9,58.91,58.76,58.83,254190.0,52.7744,52.7833,52.6489,52.7116,254190.0
2019-04-04 11:30:00,58.84,58.85,58.77,58.78,179124.0,52.7206,52.7296,52.6579,52.6668,179124.0
2019-04-04 12:00:00,58.77,58.82,58.71,58.78,193248.0,52.6579,52.7027,52.6041,52.6668,193248.0
2019-04-04 12:30:00,58.79,58.84,58.76,58.83,165971.0,52.6758,52.7206,52.6489,52.7116,165971.0
2019-04-04 13:00:00,58.83,58.88,58.82,58.86,203263.0,52.7116,52.7564,52.7027,52.7385,203263.0
2019-04-04 13:30:00,58.85,58.88,58.84,58.84,172459.0,52.7296,52.7564,52.7206,52.7206,172459.0
2019-04-04 14:00:00,58.84,58.87,58.82,58.86,142751.0,52.7206,52.7475,52.7027,52.7385,142751.0
2019-04-04 14:30:00,58.86,58.94,58.85,58.89,172782.0,52.7385,52.8102,52.7296,52.7654,172782.0
2019-04-04 15:00:00,58.9,58.94,58.85,58.91,490370.0,52.7744,52.8102,52.7296,52.7833,490370.0
2019-04-04 15:30:00,58.91,58.97,58.89,58.95,704522.0,52.7833,52.8371,52.7654,52.8192,704522.0
2019-04-05 09:30:00,59.15,59.18,58.98,59.09,277535.0,52.9984,53.0252,52.846,52.9446,277535.0
2019-04-05 10:00:00,59.09,59.2,59.08,59.17,148657.0,52.9446,53.0432,52.9356,53.0163,148657.0
2019-04-05 10:30:00,59.18,59.21,59.12,59.13,131370.0,53.0252,53.0521,52.9715,52.9804,131370.0
2019-04-05 11:00:00,59.14,59.18,59.1,59.13,224203.0,52.9894,53.0252,52.9536,52.9804,224203.0
2019-04-05 11:30:00,59.13,59.13,59.06,59.1,258142.0,52.9804,52.9804,52.9177,52.9536,258142.0
2019-04-05 12:00:00,59.09,59.13,59.08,59.08,128474.0,52.9446,52.9804,52.9356,52.9356,128474.0
2019-04-05 12:30:00,59.08,59.1,59.04,59.07,100991.0,52.9356,52.9536,52.8998,52.9267,100991.0
2019-04-05 13:00:00,59.08,59.11,59.07,59.09,212858.0,52.9356,52.9625,52.9267,52.9446,212858.0
2019-04-05 13:30:00,59.1,59.13,59.08,59.12,191297.0,52.9536,52.9804,52.9356,52.9715,191297.0
2019-04-05 14:00:00,59.12,59.15,59.06,59.07,181636.0,52.9715,52.9984,52.9177,52.9267,181636.0
2019-04-05 14:30:00,59.07,59.13,59.06,59.12,214531.0,52.9267,52.9804,52.9177,52.9715,214531.0
2019-04-05 15:00:00,59.12,59.18,59.08,59.16,256571.0,52.9715,53.0252,52.9356,53.0073,256571.0
2019-04-05 15:30:00,59.16,59.23,59.16,59.22,534440.0,53.0073,53.07,53.0073,53.0611,534440.0
2019-04-08 09:30:00,59.19,59.21,58.91,59.06,420145.0,53.0342,53.0521,52.7833,52.9177,420145.0
2019-04-08 10:00:00,59.06,59.08,59.0,59.05,76969.0,52.9177,52.9356,52.864,52.9088,76969.0
2019-04-08 10:30:00,59.05,59.12,59.04,59.06,136091.0,52.9088,52.9715,52.8998,52.9177,136091.0
2019-04-08 11:00:00,59.07,59.1,59.05,59.07,306642.0,52.9267,52.9536,52.9088,52.9267,306642.0
2019-04-08 11:30:00,59.07,59.11,59.06,59.07,243835.0,52.9267,52.9625,52.9177,52.9267,243835.0
2019-04-08 12:00:00,59.08,59.08,59.03,59.08,345426.0,52.9356,52.9356,52.8908,52.9356,345426.0
2019-04-08 12:30:00,59.08,59.11,59.06,59.09,151747.0,52.9356,52.9625,52.9177,52.9446,151747.0
2019-04-08 13:00:00,59.09,59.13,59.07,59.12,130785.0,52.9446,52.9804,52.9267,52.9715,130785.0
2019-04-08 13:30:00,59.12,59.16,59.11,59.15,113789.0,52.9715,53.0073,52.9625,52.9984,113789.0
2019-04-08 14:00:00,59.16,59.17,59.13,59.16,190965.0,53.0073,53.0163,52.9804,53.0073,190965.0
2019-04-08 14:30:00,59.16,59.17,59.13,59.14,285845.0,53.0073,53.0163,52.9804,52.9894,285845.0
2019-04-08 15:00:00,59.14,59.16,59.13,59.14,240155.0,52.9894,53.0073,52.9804,52.9894,240155.0
2019-04-08 15:30:00,59.14,59.22,59.13,59.21,315922.0,52.9894,53.0611,52.9804,53.0521,315922.0
2019-04-09 09:30:00,59.14,59.14,58.94,59.02,260027.0,52.9894,52.9894,52.8102,52.8819,260027.0
2019-04-09 10:00:00,59.03,59.05,58.97,59.02,132780.0,52.8908,52.9088,52.8371,52.8819,132780.0
2019-04-09 10:30:00,59.03,59.1,59.02,59.08,104339.0,52.8908,52.9536,52.8819,52.9356,104339.0
2019-04-09 11:00:00,59.08,59.13,59.07,59.09,156092.0,52.9356,52.9804,52.9267,52.9446,156092.0
2019-04-09 11:30:00,59.09,59.11,59.03,59.05,131803.0,52.9446,52.9625,52.8908,52.9088,131803.0
2019-04-09 12:00:00,59.05,59.13,59.03,59.11,129905.0,52.9088,52.9804,52.8908,52.9625,129905.0
2019-04-09 12:30:00,59.11,59.12,59.06,59.06,177985.0,52.9625,52.9715,52.9177,52.9177,177985.0
2019-04-09 13:00:00,59.06,59.06,59.02,59.04,125665.0,52.9177,52.9177,52.8819,52.8998,125665.0
2019-04-09 13:30:00,59.03,59.06,59.02,59.04,144343.0,52.8908,52.9177,52.8819,52.8998,144343.0
2019-04-09 14:00:00,59.03,59.04,59.0,59.01,207718.0,52.8908,52.8998,52.864,52.8729,207718.0
2019-04-09 14:30:00,59.01,59.04,58.97,58.99,245022.0,52.8729,52.8998,52.8371,52.855,245022.0
2019-04-09 15:00:00,59.0,59.04,58.98,59.0,196508.0,52.864,52.8998,52.846,52.864,196508.0
2019-04-09 15:30:00,59.0,59.07,58.97,59.05,439553.0,52.864,52.9267,52.8371,52.9088,439553.0
2019-04-10 09:30:00,59.17,59.26,59.1,59.22,160463.0,53.0163,53.0969,52.9536,53.0611,160463.0
2019-04-10 10:00:00,59.22,59.22,59.1,59.15,108717.0,53.0611,53.0611,52.9536,52.9984,108717.0
2019-04-10 10:30:00,59.15,59.23,59.13,59.2,113589.0,52.9984,53.07,52.9804,53.0432,113589.0
2019-04-10 11:00:00,59.22,59.23,59.14,59.16,92851.0,53.0611,53.07,52.9894,53.0073,92851.0
2019-04-10 11:30:00,59.16,59.21,59.15,59.19,69097.0,53.0073,53.0521,52.9984,53.0342,69097.0
2019-04-10 12:00:00,59.19,59.2,59.15,59.18,124254.0,53.0342,53.0432,52.9984,53.0252,124254.0
2019-04-10 12:30:00,59.18,59.19,59.11,59.12,72400.0,53.0252,53.0342,52.9625,52.9715,72400.0
2019-04-10 13:00:00,59.12,59.16,59.11,59.14,112836.0,52.9715,53.0073,52.9625,52.9894,112836.0
2019-04-10 13:30:00,59.14,59.18,59.12,59.16,183287.0,52.9894,53.0252,52.9715,53.0073,183287.0
2019-04-10 14:00:00,59.17,59.18,59.07,59.09,178011.0,53.0163,53.0252,52.9267,52.9446,178011.0
2019-04-10 14:30:00,59.09,59.15,59.06,59.14,87432.0,52.9446,52.9984,52.9177,52.9894,87432.0
2019-04-10 15:00:00,59.15,59.19,59.13,59.14,295805.0,52.9984,53.0342,52.9804,52.9894,295805.0
2019-04-10 15:30:00,59.14,59.18,59.11,59.18,555960.0,52.9894,53.0252,52.9625,53.0252,555960.0
2019-04-11 09:30:00,59.22,59.24,59.1,59.14,239338.0,53.0611,53.079,52.9536,52.9894,239338.0
2019-04-11 10:00:00,59.16,59.19,59.11,59.15,84763.0,53.0073,53.0342,52.9625,52.9984,84763.0
2019-04-11 10:30:00,59.15,59.17,59.1,59.16,145295.0,52.9984,53.0163,52.9536,53.0073,145295.0
2019-04-11 11:00:00,59.17,59.2,59.14,59.19,178199.0,53.0163,53.0432,52.9894,53.0342,178199.0
2019-04-11 11:30:00,59.18,59.18,59.04,59.08,187842.0,53.0252,53.0252,52.8998,52.9356,187842.0
2019-04-11 12:00:00,59.08,59.11,59.05,59.07,281950.0,52.9356,52.9625,52.9088,52.9267,281950.0
2019-04-11 12:30:00,59.07,59.09,59.05,59.09,259430.0,52.9267,52.9446,52.9088,52.9446,259430.0
2019-04-11 13:00:00,59.09,59.11,59.06,59.07,202131.0,52.9446,52.9625,52.9177,52.9267,202131.0
2019-04-11 13:30:00,59.07,59.07,59.02,59.05,135655.0,52.9267,52.9267,52.8819,52.9088,135655.0
2019-04-11 14:00:00,59.05,59.06,58.99,58.99,170785.0,52.9088,52.9177,52.855,52.855,170785.0
2019-04-11 14:30:00,59.0,59.06,58.99,59.05,454649.0,52.864,52.9177,52.855,52.9088,454649.0
2019-04-11 15:00:00,59.05,59.1,59.04,59.08,581425.0,52.9088,52.9536,52.8998,52.9356,581425.0
2019-04-11 15:30:00,59.08,59.19,59.08,59.17,397105.0,52.9356,53.0342,52.9356,53.0163,397105.0
2019-04-12 09:30:00,59.42,59.42,59.18,59.33,260366.0,53.2403,53.2403,53.0252,53.1596,260366.0
2019-04-12 10:00:00,59.33,59.38,59.28,59.35,108350.0,53.1596,53.2044,53.1148,53.1776,108350.0
2019-04-12 10:30:00,59.36,59.37,59.27,59.3,101236.0,53.1865,53.1955,53.1059,53.1328,101236.0
2019-04-12 11:00:00,59.29,59.32,59.25,59.3,70485.0,53.1238,53.1507,53.088,53.1328,70485.0
2019-04-12 11:30:00,59.29,59.33,59.25,59.28,58224.0,53.1238,53.1596,53.088,53.1148,58224.0
2019-04-12 12:00:00,59.28,59.34,59.25,59.31,74432.0,53.1148,53.1686,53.088,53.1417,74432.0
2019-04-12 12:30:00,59.32,59.35,59.29,59.34,81968.0,53.1507,53.1776,53.1238,53.1686,81968.0
2019-04-12 13:00:00,59.35,59.37,59.33,59.34,132718.0,53.1776,53.1955,53.1596,53.1686,132718.0
2019-04-12 13:30:00,59.34,59.35,59.31,59.31,115525.0,53.1686,53.1776,53.1417,53.1417,115525.0
2019-04-12 14:00:00,59.31,59.36,59.3,59.34,89862.0,53.1417,53.1865,53.1328,53.1686,89862.0
2019-04-12 14:30:00,59.33,59.37,59.32,59.33,169425.0,53.1596,53.1955,53.1507,53.1596,169425.0
2019-04-12 15:00:00,59.34,59.37,59.32,59.37,685262.0,53.1686,53.1955,53.1507,53.1955,685262.0
2019-04-12 15:30:00,59.37,59.42,59.35,59.41,378298.0,53.1955,53.2403,53.1776,53.2313,378298.0
2019-04-15 09:30:00,59.52,59.54,59.4,59.4,259740.0,53.3299,53.3478,53.2224,53.2224,259740.0
2019-04-15 10:00:00,59.42,59.43,59.38,59.41,192362.0,53.2403,53.2492,53.2044,53.2313,192362.0
2019-04-15 10:30:00,59.41,59.45,59.38,59.43,126169.0,53.2313,53.2672,53.2044,53.2492,126169.0
2019-04-15 11:00:00,59.44,59.49,59.43,59.47,978798.0,53.2582,53.303,53.2492,53.2851,978798.0
2019-04-15 11:30:00,59.47,59.47,59.42,59.43,154256.0,53.2851,53.2851,53.2403,53.2492,154256.0
2019-04-15 12:00:00,59.44,59.44,59.41,59.43,156975.0,53.2582,53.2582,53.2313,53.2492,156975.0
2019-04-15 12:30:00,59.42,59.46,59.42,59.45,127127.0,53.2403,53.2761,53.2403,53.2672,127127.0
2019-04-15 13:00:00,59.45,59.48,59.44,59.48,110409.0,53.2672,53.294,53.2582,53.294,110409.0
2019-04-15 13:30:00,59.47,59.51,59.46,59.51,458252.0,53.2851,53.3209,53.2761,53.3209,458252.0
2019-04-15 14:00:00,59.51,59.52,59.47,59.48,257978.0,53.3209,53.3299,53.2851,53.294,257978.0
2019-04-15 14:30:00,59.48,59.5,59.45,59.5,191961.0,53.294,53.312,53.2672,53.312,191961.0
2019-04-15 15:00:00,59.5,59.53,59.49,59.51,173782.0,53.312,53.3388,53.303,53.3209,173782.0
2019-04-15 15:30:00,59.51,59.53,59.47,59.51,331372.0,53.3209,53.3388,53.2851,53.3209,331372.0
2019-04-16 09:30:00,59.73,59.74,59.58,59.59,375495.0,53.518,53.527,53.3836,53.3926,375495.0
2019-04-16 10:00:00,59.6,59.6,59.47,59.48,297349.0,53.4016,53.4016,53.2851,53.294,297349.0
2019-04-16 10:30:00,59.48,59.5,59.42,59.44,451147.0,53.294,53.312,53.2403,53.2582,451147.0
2019-04-16 11:00:00,59.43,59.46,59.4,59.41,353010.0,53.2492,53.2761,53.2224,53.2313,353010.0
2019-04-16 11:30:00,59.41,59.42,59.32,59.33,540894.0,53.2313,53.2403,53.1507,53.1596,540894.0
2019-04-16 12:00:00,59.32,59.35,59.29,59.3,488953.0,53.1507,53.1776,53.1238,53.1328,488953.0
2019-04-16 12:30:00,59.29,59.3,59.23,59.26,425670.0,53.1238,53.1328,53.07,53.0969,425670.0
2019-04-16 13:00:00,59.27,59.28,59.21,59.21,288209.0,53.1059,53.1148,53.0521,53.0521,288209.0
2019-04-16 13:30:00,59.22,59.23,59.13,59.14,456221.0,53.0611,53.07,52.9804,52.9894,456221.0
2019-04-16 14:00:00,59.15,59.16,59.08,59.15,260630.0,52.9984,53.0073,52.9356,52.9984,260630.0
2019-04-16 14:30:00,59.16,59.21,59.15,59.18,249217.0,53.0073,53.0521,52.9984,53.0252,249217.0
2019-04-16 15:00:00,59.19,59.2,59.14,59.15,176961.0,53.0342,53.0432,52.9894,52.9984,176961.0
2019-04-16 15:30:00,59.15,59.16,59.03,59.14,472514.0,52.9984,53.0073,52.8908,52.9894,472514.0
2019-04-17 09:30:00,59.21,59.38,59.0,59.02,315911.0,53.0521,53.2044,52.864,52.8819,315911.0
2019-04-17 10:00:00,59.02,59.04,58.91,59.0,199341.0,52.8819,52.8998,52.7833,52.864,199341.0
2019-04-17 10:30:00,58.99,59.0,58.89,58.89,102431.0,52.855,52.864,52.7654,52.7654,102431.0
2019-04-17 11:00:00,58.9,58.97,58.88,58.94,108465.0,52.7744,52.8371,52.7564,52.8102,108465.0
2019-04-17 11:30:00,58.93,58.94,58.87,58.89,210183.0,52.8012,52.8102,52.7475,52.7654,210183.0
2019-04-17 12:00:00,58.88,58.9,58.83,58.88,112779.0,52.7564,52.7744,52.7116,52.7564,112779.0
2019-04-17 12:30:00,58.88,58.89,58.84,58.86,208904.0,52.7564,52.7654,52.7206,52.7385,208904.0
2019-04-17 13:00:00,58.86,58.89,58.81,58.82,295035.0,52.7385,52.7654,52.6937,52.7027,295035.0
2019-04-17 13:30:00,58.83,58.86,58.77,58.78,594666.0,52.7116,52.7385,52.6579,52.6668,594666.0
2019-04-17 14:00:00,58.78,58.8,58.71,58.73,277461.0,52.6668,52.6848,52.6041,52.622,277461.0
2019-04-17 14:30:00,58.74,58.84,58.73,58.83,187500.0,52.631,52.7206,52.622,52.7116,187500.0
2019-04-17 15:00:00,58.82,58.87,58.82,58.84,279306.0,52.7027,52.7475,52.7027,52.7206,279306.0
2019-04-17 15:30:00,58.85,58.86,58.78,58.79,516767.0,52.7296,52.7385,52.6668,52.6758,516767.0
2019-04-18 09:30:00,58.96,59.07,58.76,58.76,276007.0,52.8281,52.9267,52.6489,52.6489,276007.0
2019-04-18 10:00:00,58.77,58.78,58.67,58.7,880484.0,52.6579,52.6668,52.5683,52.5952,880484.0
2019-04-18 10:30:00,58.69,58.81,58.63,58.78,204785.0,52.5862,52.6937,52.5324,52.6668,204785.0
2019-04-18 11:00:00,58.79,58.81,58.73,58.76,162513.0,52.6758,52.6937,52.622,52.6489,162513.0
2019-04-18 11:30:00,58.77,58.88,58.77,58.87,275295.0,52.6579,52.7564,52.6579,52.7475,275295.0
2019-04-18 12:00:00,58.87,58.93,58.86,58.92,184260.0,52.7475,52.8012,52.7385,52.7923,184260.0
2019-04-18 12:30:00,58.91,58.93,58.88,58.89,138578.0,52.7833,52.8012,52.7564,52.7654,138578.0
2019-04-18 13:00:00,58.89,58.92,58.87,58.92,68097.0,52.7654,52.7923,52.7475,52.7923,68097.0
2019-04-18 13:30:00,58.92,58.94,58.89,58.92,121339.0,52.7923,52.8102,52.7654,52.7923,121339.0
2019-04-18 14:00:00,58.92,58.95,58.9,58.94,322345.0,52.7923,52.8192,52.7744,52.8102,322345.0
2019-04-18 14:30:00,58.94,58.98,58.92,58.96,206176.0,52.8102,52.846,52.7923,52.8281,206176.0
2019-04-18 15:00:00,58.97,58.98,58.91,58.96,230303.0,52.8371,52.846,52.7833,52.8281,230303.0
2019-04-18 15:30:00,58.95,58.95,58.84,58.89,578117.0,52.8192,52.8192,52.7206,52.7654,578117.0
2019-04-22 09:30:00,58.82,58.85,58.7,58.83,261983.0,52.7027,52.7296,52.5952,52.7116,261983.0
2019-04-22 10:00:00,58.84,58.87,58.76,58.8,89772.0,52.7206,52.7475,52.6489,52.6848,89772.0
2019-04-22 10:30:00,58.8,58.81,58.74,58.75,151354.0,52.6848,52.6937,52.631,52.64,151354.0
2019-04-22 11:00:00,58.76,58.79,58.7,58.78,146459.0,52.6489,52.6758,52.5952,52.6668,146459.0
2019-04-22 11:30:00,58.77,58.8,58.75,58.76,107885.0,52.6579,52.6848,52.64,52.6489,107885.0
2019-04-22 12:00:00,58.76,58.77,58.71,58.74,91571.0,52.6489,52.6579,52.6041,52.631,91571.0
2019-04-22 12:30:00,58.74,58.76,58.73,58.75,58811.0,52.631,52.6489,52.622,52.64,58811.0
2019-04-22 13:00:00,58.75,58.76,58.72,58.75,135102.0,52.64,52.6489,52.6131,52.64,135102.0
2019-04-22 13:30:00,58.75,58.76,58.74,58.75,111251.0,52.64,52.6489,52.631,52.64,111251.0
2019-04-22 14:00:00,58.74,58.75,58.71,58.72,117500.0,52.631,52.64,52.6041,52.6131,117500.0
2019-04-22 14:30:00,58.71,58.74,58.7,58.72,127818.0,52.6041,52.631,52.5952,52.6131,127818.0
2019-04-22 15:00:00,58.72,58.75,58.69,58.73,155118.0,52.6131,52.64,52.5862,52.622,155118.0
2019-04-22 15:30:00,58.73,58.84,58.73,58.8,325484.0,52.622,52.7206,52.622,52.6848,325484.0
2019-04-23 09:30:00,58.96,59.05,58.83,59.04,188236.0,52.8281,52.9088,52.7116,52.8998,188236.0
2019-04-23 10:00:00,59.04,59.16,59.03,59.16,279272.0,52.8998,53.0073,52.8908,53.0073,279272.0
2019-04-23 10:30:00,59.15,59.15,59.05,59.1,194737.0,52.9984,52.9984,52.9088,52.9536,194737.0
2019-04-23 11:00:00,59.11,59.25,59.09,59.23,258758.0,52.9625,53.088,52.9446,53.07,258758.0
2019-04-23 11:30:00,59.23,59.28,59.22,59.27,271330.0,53.07,53.1148,53.0611,53.1059,271330.0
2019-04-23 12:00:00,59.27,59.37,59.26,59.34,143884.0,53.1059,53.1955,53.0969,53.1686,143884.0
2019-04-23 12:30:00,59.33,59.34,59.26,59.29,155899.0,53.1596,53.1686,53.0969,53.1238,155899.0
2019-04-23 13:00:00,59.3,59.34,59.29,59.31,199201.0,53.1328,53.1686,53.1238,53.1417,199201.0
2019-04-23 13:30:00,59.3,59.32,59.29,59.3,136867.0,53.1328,53.1507,53.1238,53.1328,136867.0
2019-04-23 14:00:00,59.3,59.33,59.27,59.32,177147.0,53.1328,53.1596,53.1059,53.1507,177147.0
2019-04-23 14:30:00,59.32,59.35,59.31,59.34,99950.0,53.1507,53.1776,53.1417,53.1686,99950.0
2019-04-23 15:00:00,59.33,59.34,59.29,59.31,382763.0,53.1596,53.1686,53.1238,53.1417,382763.0
2019-04-23 15:30:00,59.31,59.37,59.28,59.34,385864.0,53.1417,53.1955,53.1148,53.1686,385864.0
2019-04-24 09:30:00,59.35,59.42,59.25,59.41,159958.0,53.1776,53.2403,53.088,53.2313,159958.0
2019-04-24 10:00:00,59.41,59.52,59.4,59.51,77186.0,53.2313,53.3299,53.2224,53.3209,77186.0
2019-04-24 10:30:00,59.51,59.53,59.47,59.52,236845.0,53.3209,53.3388,53.2851,53.3299,236845.0
2019-04-24 11:00:00,59.52,59.54,59.46,59.5,117005.0,53.3299,53.3478,53.2761,53.312,117005.0
2019-04-24 11:30:00,59.51,59.54,59.44,59.46,116815.0,53.3209,53.3478,53.2582,53.2761,116815.0
2019-04-24 12:00:00,59.47,59.48,59.43,59.47,106311.0,53.2851,53.294,53.2492,53.2851,106311.0
2019-04-24 12:30:00,59.47,59.49,59.4,59.41,110325.0,53.2851,53.303,53.2224,53.2313,110325.0
2019-04-24 13:00:00,59.4,59.44,59.34,59.42,129902.0,53.2224,53.2582,53.1686,53.2403,129902.0
2019-04-24 13:30:00,59.43,59.46,59.4,59.41,111097.0,53.2492,53.2761,53.2224,53.2313,111097.0
2019-04-24 14:00:00,59.41,59.45,59.4,59.43,459907.0,53.2313,53.2672,53.2224,53.2492,459907.0
2019-04-24 14:30:00,59.43,59.49,59.42,59.47,374875.0,53.2492,53.303,53.2403,53.2851,374875.0
2019-04-24 15:00:00,59.48,59.54,59.47,59.51,547038.0,53.294,53.3478,53.2851,53.3209,547038.0
2019-04-24 15:30:00,59.51,59.54,59.41,59.41,360333.0,53.3209,53.3478,53.2313,53.2313,360333.0
2019-04-25 09:30:00,59.33,59.33,59.1,59.23,238549.0,53.1596,53.1596,52.9536,53.07,238549.0
2019-04-25 10:00:00,59.23,59.25,59.11,59.13,206879.0,53.07,53.088,52.9625,52.9804,206879.0
2019-04-25 10:30:00,59.14,59.26,59.06,59.26,209282.0,52.9894,53.0969,52.9177,53.0969,209282.0
2019-04-25 11:00:00,59.28,59.31,59.22,59.3,153648.0,53.1148,53.1417,53.0611,53.1328,153648.0
2019-04-25 11:30:00,59.32,59.39,59.32,59.35,140993.0,53.1507,53.2134,53.1507,53.1776,140993.0
2019-04-25 12:00:00,59.35,59.37,59.28,59.29,107368.0,53.1776,53.1955,53.1148,53.1238,107368.0
2019-04-25 12:30:00,59.28,59.32,59.26,59.32,65710.0,53.1148,53.1507,53.0969,53.1507,65710.0
2019-04-25 13:00:00,59.32,59.37,59.28,59.36,92366.0,53.1507,53.1955,53.1148,53.1865,92366.0
2019-04-25 13:30:00,59.37,59.4,59.35,59.4,105671.0,53.1955,53.2224,53.1776,53.2224,105671.0
2019-04-25 14:00:00,59.4,59.44,59.39,59.4,369106.0,53.2224,53.2582,53.2134,53.2224,369106.0
2019-04-25 14:30:00,59.41,59.45,59.39,59.43,147377.0,53.2313,53.2672,53.2134,53.2492,147377.0
2019-04-25 15:00:00,59.43,59.43,59.37,59.41,845188.0,53.2492,53.2492,53.1955,53.2313,845188.0
2019-04-25 15:30:00,59.42,59.47,59.38,59.38,1624000.0,53.2403,53.2851,53.2044,53.2044,1624000.0
2019-04-26 09:30:00,59.46,59.55,59.37,59.44,294345.0,53.2761,53.3568,53.1955,53.2582,294345.0
2019-04-26 10:00:00,59.45,59.54,59.41,59.54,86368.0,53.2672,53.3478,53.2313,53.3478,86368.0
2019-04-26 10:30:00,59.55,59.62,59.54,59.59,231257.0,53.3568,53.4195,53.3478,53.3926,231257.0
2019-04-26 11:00:00,59.58,59.66,59.56,59.63,181093.0,53.3836,53.4553,53.3657,53.4284,181093.0
2019-04-26 11:30:00,59.62,59.65,59.59,59.62,99910.0,53.4195,53.4464,53.3926,53.4195,99910.0
2019-04-26 12:00:00,59.61,59.62,59.57,59.6,66957.0,53.4105,53.4195,53.3747,53.4016,66957.0
2019-04-26 12:30:00,59.61,59.64,59.57,59.58,130194.0,53.4105,53.4374,53.3747,53.3836,130194.0
2019-04-26 13:00:00,59.58,59.59,59.56,59.58,68173.0,53.3836,53.3926,53.3657,53.3836,68173.0
2019-04-26 13:30:00,59.58,59.59,59.54,59.55,114194.0,53.3836,53.3926,53.3478,53.3568,114194.0
2019-04-26 14:00:00,59.55,59.58,59.49,59.55,318160.0,53.3568,53.3836,53.303,53.3568,318160.0
2019-04-26 14:30:00,59.55,59.58,59.54,59.57,149910.0,53.3568,53.3836,53.3478,53.3747,149910.0
2019-04-26 15:00:00,59.56,59.63,59.56,59.61,255257.0,53.3657,53.4284,53.3657,53.4105,255257.0
2019-04-26 15:30:00,59.6,59.68,59.57,59.67,284864.0,53.4016,53.4732,53.3747,53.4643,284864.0
2019-04-29 09:30:00,59.62,59.68,59.6,59.62,265667.0,53.4195,53.4732,53.4016,53.4195,265667.0
2019-04-29 10:00:00,59.63,59.63,59.55,59.57,189056.0,53.4284,53.4284,53.3568,53.3747,189056.0
2019-04-29 10:30:00,59.58,59.63,59.56,59.58,65915.0,53.3836,53.4284,53.3657,53.3836,65915.0
2019-04-29 11:00:00,59.58,59.61,59.53,59.57,103837.0,53.3836,53.4105,53.3388,53.3747,103837.0
2019-04-29 11:30:00,59.59,59.6,59.55,59.57,83415.0,53.3926,53.4016,53.3568,53.3747,83415.0
2019-04-29 12:00:00,59.56,59.62,59.54,59.62,68333.0,53.3657,53.4195,53.3478,53.4195,68333.0
2019-04-29 12:30:00,59.62,59.63,59.6,59.61,98786.0,53.4195,53.4284,53.4016,53.4105,98786.0
2019-04-29 13:00:00,59.6,59.62,59.58,59.62,88324.0,53.4016,53.4195,53.3836,53.4195,88324.0
2019-04-29 13:30:00,59.62,59.62,59.57,59.6,99825.0,53.4195,53.4195,53.3747,53.4016,99825.0
2019-04-29 14:00:00,59.59,59.64,59.59,59.62,127916.0,53.3926,53.4374,53.3926,53.4195,127916.0
2019-04-29 14:30:00,59.62,59.62,59.58,59.59,152940.0,53.4195,53.4195,53.3836,53.3926,152940.0
2019-04-29 15:00:00,59.6,59.62,59.57,59.58,197963.0,53.4016,53.4195,53.3747,53.3836,197963.0
2019-04-29 15:30:00,59.58,59.61,59.53,59.54,338799.0,53.3836,53.4105,53.3388,53.3478,338799.0
2019-04-30 09:30:00,59.62,59.67,59.57,59.65,155724.0,53.4195,53.4643,53.3747,53.4464,155724.0
2019-04-30 10:00:00,59.66,59.77,59.66,59.72,111142.0,53.4553,53.5539,53.4553,53.5091,111142.0
2019-04-30 10:30:00,59.72,59.8,59.72,59.78,271868.0,53.5091,53.5808,53.5091,53.5628,271868.0
2019-04-30 11:00:00,59.77,59.77,59.63,59.74,186951.0,53.5539,53.5539,53.4284,53.527,186951.0
2019-04-30 11:30:00,59.75,59.89,59.74,59.84,121797.0,53.536,53.6614,53.527,53.6166,121797.0
2019-04-30 12:00:00,59.84,59.86,59.81,59.84,67526.0,53.6166,53.6345,53.5897,53.6166,67526.0
2019-04-30 12:30:00,59.84,59.87,59.81,59.83,78181.0,53.6166,53.6435,53.5897,53.6076,78181.0
2019-04-30 13:00:00,59.85,59.91,59.84,59.88,106842.0,53.6256,53.6793,53.6166,53.6524,106842.0
2019-04-30 13:30:00,59.87,60.0,59.86,60.0,126229.0,53.6435,53.76,53.6345,53.76,126229.0
2019-04-30 14:00:00,60.0,60.01,59.91,59.95,129931.0,53.76,53.7689,53.6793,53.7152,129931.0
2019-04-30 14:30:00,59.94,60.0,59.92,59.99,122980.0,53.7062,53.76,53.6883,53.751,122980.0
2019-04-30 15:00:00,59.99,60.03,59.98,60.01,145381.0,53.751,53.7868,53.742,53.7689,145381.0
2019-04-30 15:30:00,60.0,60.11,60.0,60.06,499411.0,53.76,53.8585,53.76,53.8137,499411.0
2019-05-01 09:30:00,60.13,60.13,59.81,59.86,235053.0,53.8764,53.8764,53.5897,53.6345,235053.0
2019-05-01 10:00:00,59.85,59.97,59.79,59.93,300804.0,53.6256,53.7331,53.5718,53.6972,300804.0
2019-05-01 10:30:00,59.93,59.95,59.89,59.93,84667.0,53.6972,53.7152,53.6614,53.6972,84667.0
2019-05-01 11:00:00,59.92,59.97,59.9,59.94,234068.0,53.6883,53.7331,53.6704,53.7062,234068.0
2019-05-01 11:30:00,59.94,60.0,59.92,59.97,198369.0,53.7062,53.76,53.6883,53.7331,198369.0
2019-05-01 12:00:00,59.98,59.98,59.88,59.92,64243.0,53.742,53.742,53.6524,53.6883,64243.0
2019-05-01 12:30:00,59.92,59.92,59.85,59.91,117086.0,53.6883,53.6883,53.6256,53.6793,117086.0
2019-05-01 13:00:00,59.91,59.97,59.84,59.87,275400.0,53.6793,53.7331,53.6166,53.6435,275400.0
2019-05-01 13:30:00,59.87,59.92,59.85,59.92,90342.0,53.6435,53.6883,53.6256,53.6883,90342.0
2019-05-01 14:00:00,59.91,60.07,59.9,59.98,211787.0,53.6793,53.8227,53.6704,53.742,211787.0
2019-05-01 14:30:00,59.97,60.0,59.62,59.74,339899.0,53.7331,53.76,53.4195,53.527,339899.0
2019-05-01 15:00:00,59.73,59.79,59.62,59.67,338114.0,53.518,53.5718,53.4195,53.4643,338114.0
2019-05-01 15:30:00,59.67,59.68,59.49,59.49,712434.0,53.4643,53.4732,53.303,53.303,712434.0
2019-05-02 09:30:00,59.47,59.99,59.44,59.55,298293.0,53.2851,53.751,53.2582,53.3568,298293.0
2019-05-02 10:00:00,59.55,59.67,59.55,59.59,174282.0,53.3568,53.4643,53.3568,53.3926,174282.0
2019-05-02 10:30:00,59.59,59.62,59.48,59.48,123806.0,53.3926,53.4195,53.294,53.294,123806.0
2019-05-02 11:00:00,59.48,59.49,59.27,59.28,195810.0,53.294,53.303,53.1059,53.1148,195810.0
2019-05-02 11:30:00,59.29,59.37,59.17,59.29,206506.0,53.1238,53.1955,53.0163,53.1238,206506.0
2019-05-02 12:00:00,59.3,59.33,59.22,59.3,231820.0,53.1328,53.1596,53.0611,53.1328,231820.0
2019-05-02 12:30:00,59.3,59.39,59.29,59.36,161895.0,53.1328,53.2134,53.1238,53.1865,161895.0
2019-05-02 13:00:00,59.37,59.5,59.29,59.46,213700.0,53.1955,53.312,53.1238,53.2761,213700.0
2019-05-02 13:30:00,59.46,59.53,59.44,59.48,144553.0,53.2761,53.3388,53.2582,53.294,144553.0
2019-05-02 14:00:00,59.48,59.54,59.46,59.5,192101.0,53.294,53.3478,53.2761,53.312,192101.0
2019-05-02 14:30:00,59.5,59.53,59.36,59.45,170191.0,53.312,53.3388,53.1865,53.2672,170191.0
2019-05-02 15:00:00,59.45,59.53,59.43,59.51,447201.0,53.2672,53.3388,53.2492,53.3209,447201.0
2019-05-02 15:30:00,59.5,59.53,59.4,59.49,685306.0,53.312,53.3388,53.2224,53.303,685306.0
2019-05-03 09:30:00,59.69,59.69,59.55,59.61,212908.0,53.4822,53.4822,53.3568,53.4105,212908.0
2019-05-03 10:00:00,59.61,59.69,59.54,59.57,149213.0,53.4105,53.4822,53.3478,53.3747,149213.0
2019-05-03 10:30:00,59.58,59.69,59.57,59.68,118904.0,53.3836,53.4822,53.3747,53.4732,118904.0
2019-05-03 11:00:00,59.69,59.75,59.63,59.67,134379.0,53.4822,53.536,53.4284,53.4643,134379.0
2019-05-03 11:30:00,59.67,59.77,59.65,59.76,122449.0,53.4643,53.5539,53.4464,53.5449,122449.0
2019-05-03 12:00:00,59.75,59.81,59.75,59.78,145186.0,53.536,53.5897,53.536,53.5628,145186.0
2019-05-03 12:30:00,59.78,59.8,59.74,59.76,93776.0,53.5628,53.5808,53.527,53.5449,93776.0
2019-05-03 13:00:00,59.76,59.79,59.73,59.78,207065.0,53.5449,53.5718,53.518,53.5628,207065.0
2019-05-03 13:30:00,59.79,59.81,59.77,59.78,125485.0,53.5718,53.5897,53.5539,53.5628,125485.0
2019-05-03 14:00:00,59.78,59.79,59.73,59.76,81176.0,53.5628,53.5718,53.518,53.5449,81176.0
2019-05-03 14:30:00,59.76,59.79,59.73,59.73,111992.0,53.5449,53.5718,53.518,53.518,111992.0
2019-05-03 15:00:00,59.73,59.75,59.71,59.74,299149.0,53.518,53.536,53.5001,53.527,299149.0
2019-05-03 15:30:00,59.73,59.77,59.7,59.75,460794.0,53.518,53.5539,53.4912,53.536,460794.0
2019-05-06 09:30:00,59.11,59.43,59.08,59.43,202620.0,52.9625,53.2492,52.9356,53.2492,202620.0
2019-05-06 10:00:00,59.42,59.43,59.33,59.36,322266.0,53.2403,53.2492,53.1596,53.1865,322266.0
2019-05-06 10:30:00,59.36,59.48,59.33,59.45,86691.0,53.1865,53.294,53.1596,53.2672,86691.0
2019-05-06 11:00:00,59.44,59.5,59.42,59.49,83976.0,53.2582,53.312,53.2403,53.303,83976.0
2019-05-06 11:30:00,59.49,59.5,59.39,59.44,103889.0,53.303,53.312,53.2134,53.2582,103889.0
2019-05-06 12:00:00,59.45,59.46,59.41,59.44,92072.0,53.2672,53.2761,53.2313,53.2582,92072.0
2019-05-06 12:30:00,59.44,59.48,59.43,59.45,86112.0,53.2582,53.294,53.2492,53.2672,86112.0
2019-05-06 13:00:00,59.44,59.51,59.41,59.5,64207.0,53.2582,53.3209,53.2313,53.312,64207.0
2019-05-06 13:30:00,59.5,59.51,59.46,59.51,99514.0,53.312,53.3209,53.2761,53.3209,99514.0
2019-05-06 14:00:00,59.5,59.58,59.49,59.56,171686.0,53.312,53.3836,53.303,53.3657,171686.0
2019-05-06 14:30:00,59.57,59.74,59.56,59.71,144372.0,53.3747,53.527,53.3657,53.5001,144372.0
2019-05-06 15:00:00,59.72,59.77,59.69,59.75,201197.0,53.5091,53.5539,53.4822,53.536,201197.0
2019-05-06 15:30:00,59.75,59.8,59.69,59.7,310875.0,53.536,53.5808,53.4822,53.4912,310875.0
2019-05-07 09:30:00,59.55,59.55,59.19,59.27,220492.0,53.3568,53.3568,53.0342,53.1059,220492.0
2019-05-07 10:00:00,59.27,59.27,59.07,59.22,137675.0,53.1059,53.1059,52.9267,53.0611,137675.0
2019-05-07 10:30:00,59.23,59.24,59.05,59.11,148705.0,53.07,53.079,52.9088,52.9625,148705.0
2019-05-07 11:00:00,59.11,59.18,59.03,59.1,462967.0,52.9625,53.0252,52.8908,52.9536,462967.0
2019-05-07 11:30:00,59.1,59.17,58.96,59.02,154425.0,52.9536,53.0163,52.8281,52.8819,154425.0
2019-05-07 12:00:00,59.02,59.18,58.95,59.17,176243.0,52.8819,53.0252,52.8192,53.0163,176243.0
2019-05-07 12:30:00,59.17,59.22,59.11,59.12,156676.0,53.0163,53.0611,52.9625,52.9715,156676.0
2019-05-07 13:00:00,59.11,59.13,58.88,58.9,323386.0,52.9625,52.9804,52.7564,52.7744,323386.0
2019-05-07 13:30:00,58.9,59.03,58.86,58.97,206380.0,52.7744,52.8908,52.7385,52.8371,206380.0
2019-05-07 14:00:00,58.97,59.03,58.85,58.86,219636.0,52.8371,52.8908,52.7296,52.7385,219636.0
2019-05-07 14:30:00,58.87,58.92,58.77,58.9,276199.0,52.7475,52.7923,52.6579,52.7744,276199.0
2019-05-07 15:00:00,58.9,58.92,58.8,58.82,459029.0,52.7744,52.7923,52.6848,52.7027,459029.0
2019-05-07 15:30:00,58.82,59.04,58.64,58.99,1030802.0,52.7027,52.8998,52.5414,52.855,1030802.0
2019-05-08 09:30:00,58.98,59.1,58.83,59.02,472390.0,52.846,52.9536,52.7116,52.8819,472390.0
2019-05-08 10:00:00,59.03,59.09,58.93,58.93,192593.0,52.8908,52.9446,52.8012,52.8012,192593.0
2019-05-08 10:30:00,58.93,59.12,58.87,59.11,194886.0,52.8012,52.9715,52.7475,52.9625,194886.0
2019-05-08 11:00:00,59.12,59.22,59.06,59.11,243182.0,52.9715,53.0611,52.9177,52.9625,243182.0
2019-05-08 11:30:00,59.11,59.14,58.98,59.08,366018.0,52.9625,52.9894,52.846,52.9356,366018.0
2019-05-08 12:00:00,59.08,59.11,58.98,59.1,127230.0,52.9356,52.9625,52.846,52.9536,127230.0
2019-05-08 12:30:00,59.1,59.21,59.08,59.21,91022.0,52.9536,53.0521,52.9356,53.0521,91022.0
2019-05-08 13:00:00,59.21,59.23,59.13,59.17,127351.0,53.0521,53.07,52.9804,53.0163,127351.0
2019-05-08 13:30:00,59.18,59.2,59.13,59.2,140452.0,53.0252,53.0432,52.9804,53.0432,140452.0
2019-05-08 14:00:00,59.2,59.21,59.12,59.19,236670.0,53.0432,53.0521,52.9715,53.0342,236670.0
2019-05-08 14:30:00,59.19,59.22,59.16,59.19,239683.0,53.0342,53.0611,53.0073,53.0342,239683.0
2019-05-08 15:00:00,59.2,59.28,59.18,59.28,258768.0,53.0432,53.1148,53.0252,53.1148,258768.0
2019-05-08 15:30:00,59.28,59.28,58.96,58.98,609746.0,53.1148,53.1148,52.8281,52.846,609746.0
2019-05-09 09:30:00,58.73,58.8,58.57,58.64,448747.0,52.622,52.6848,52.4787,52.5414,448747.0
2019-05-09 10:00:00,58.63,58.64,58.49,58.55,587445.0,52.5324,52.5414,52.407,52.4608,587445.0
2019-05-09 10:30:00,58.54,58.64,58.49,58.51,228584.0,52.4518,52.5414,52.407,52.4249,228584.0
2019-05-09 11:00:00,58.5,58.56,58.42,58.48,185906.0,52.416,52.4697,52.3443,52.398,185906.0
2019-05-09 11:30:00,58.48,58.65,58.48,58.62,189108.0,52.398,52.5504,52.398,52.5235,189108.0
2019-05-09 12:00:00,58.62,58.78,58.56,58.74,347081.0,52.5235,52.6668,52.4697,52.631,347081.0
2019-05-09 12:30:00,58.75,59.0,58.75,58.91,269992.0,52.64,52.864,52.64,52.7833,269992.0
2019-05-09 13:00:00,58.93,58.98,58.85,58.88,259510.0,52.8012,52.846,52.7296,52.7564,259510.0
2019-05-09 13:30:00,58.89,59.05,58.84,58.94,253520.0,52.7654,52.9088,52.7206,52.8102,253520.0
2019-05-09 14:00:00,58.95,59.07,58.9,59.01,214240.0,52.8192,52.9267,52.7744,52.8729,214240.0
2019-05-09 14:30:00,59.01,59.08,58.91,58.92,438183.0,52.8729,52.9356,52.7833,52.7923,438183.0
2019-05-09 15:00:00,58.92,58.96,58.81,58.96,336070.0,52.7923,52.8281,52.6937,52.8281,336070.0
2019-05-09 15:30:00,58.96,59.04,58.91,58.98,704602.0,52.8281,52.8998,52.7833,52.846,704602.0
2019-05-10 09:30:00,58.89,58.94,58.8,58.9,112814.0,52.7654,52.8102,52.6848,52.7744,112814.0
2019-05-10 10:00:00,58.9,58.91,58.67,58.71,178994.0,52.7744,52.7833,52.5683,52.6041,178994.0
2019-05-10 10:30:00,58.7,58.72,58.5,58.51,344266.0,52.5952,52.6131,52.416,52.4249,344266.0
2019-05-10 11:00:00,58.52,58.62,58.4,58.51,133515.0,52.4339,52.5235,52.3264,52.4249,133515.0
2019-05-10 11:30:00,58.52,58.6,58.46,58.56,196068.0,52.4339,52.5056,52.3801,52.4697,196068.0
2019-05-10 12:00:00,58.57,58.87,58.57,58.86,164226.0,52.4787,52.7475,52.4787,52.7385,164226.0
2019-05-10 12:30:00,58.86,58.98,58.85,58.94,98436.0,52.7385,52.846,52.7296,52.8102,98436.0
2019-05-10 13:00:00,58.96,59.14,58.93,59.06,231969.0,52.8281,52.9894,52.8012,52.9177,231969.0
2019-05-10 13:30:00,59.08,59.22,59.05,59.16,211783.0,52.9356,53.0611,52.9088,53.0073,211783.0
2019-05-10 14:00:00,59.18,59.24,59.11,59.17,164778.0,53.0252,53.079,52.9625,53.0163,164778.0
2019-05-10 14:30:00,59.17,59.33,59.15,59.28,155350.0,53.0163,53.1596,52.9984,53.1148,155350.0
2019-05-10 15:00:00,59.29,59.6,59.29,59.55,365741.0,53.1238,53.4016,53.1238,53.3568,365741.0
2019-05-10 15:30:00,59.54,59.55,59.3,59.45,686986.0,53.3478,53.3568,53.1328,53.2672,686986.0
2019-05-13 09:30:00,58.79,58.94,58.7,58.71,221277.0,52.6758,52.8102,52.5952,52.6041,221277.0
2019-05-13 10:00:00,58.73,58.74,58.57,58.68,298456.0,52.622,52.631,52.4787,52.5772,298456.0
2019-05-13 10:30:00,58.67,58.77,58.62,58.67,275433.0,52.5683,52.6579,52.5235,52.5683,275433.0
2019-05-13 11:00:00,58.69,58.76,58.62,58.66,132754.0,52.5862,52.6489,52.5235,52.5593,132754.0
2019-05-13 11:30:00,58.65,58.74,58.61,58.73,164676.0,52.5504,52.631,52.5145,52.622,164676.0
2019-05-13 12:00:00,58.73,58.73,58.59,58.59,155357.0,52.622,52.622,52.4966,52.4966,155357.0
2019-05-13 12:30:00,58.61,58.68,58.54,58.55,126996.0,52.5145,52.5772,52.4518,52.4608,126996.0
2019-05-13 13:00:00,58.53,58.56,58.48,58.5,123688.0,52.4428,52.4697,52.398,52.416,123688.0
2019-05-13 13:30:00,58.5,58.69,58.49,58.68,132306.0,52.416,52.5862,52.407,52.5772,132306.0
2019-05-13 14:00:00,58.67,58.82,58.58,58.76,633858.0,52.5683,52.7027,52.4876,52.6489,633858.0
2019-05-13 14:30:00,58.76,58.88,58.65,58.8,239175.0,52.6489,52.7564,52.5504,52.6848,239175.0
2019-05-13 15:00:00,58.8,58.88,58.67,58.7,312886.0,52.6848,52.7564,52.5683,52.5952,312886.0
2019-05-13 15:30:00,58.69,58.81,58.61,58.76,955040.0,52.5862,52.6937,52.5145,52.6489,955040.0
2019-05-14 09:30:00,58.96,59.06,58.81,58.98,331178.0,52.8281,52.9177,52.6937,52.846,331178.0
2019-05-14 10:00:00,58.99,59.14,58.94,59.12,252741.0,52.855,52.9894,52.8102,52.9715,252741.0
2019-05-14 10:30:00,59.12,59.14,59.04,59.12,145368.0,52.9715,52.9894,52.8998,52.9715,145368.0
2019-05-14 11:00:00,59.13,59.21,59.08,59.17,237878.0,52.9804,53.0521,52.9356,53.0163,237878.0
2019-05-14 11:30:00,59.17,59.29,59.16,59.26,157371.0,53.0163,53.1238,53.0073,53.0969,157371.0
2019-05-14 12:00:00,59.25,59.28,59.18,59.19,143406.0,53.088,53.1148,53.0252,53.0342,143406.0
2019-05-14 12:30:00,59.19,59.22,59.16,59.18,155854.0,53.0342,53.0611,53.0073,53.0252,155854.0
2019-05-14 13:00:00,59.19,59.3,59.18,59.28,88021.0,53.0342,53.1328,53.0252,53.1148,88021.0
2019-05-14 13:30:00,59.28,59.33,59.28,59.28,168383.0,53.1148,53.1596,53.1148,53.1148,168383.0
2019-05-14 14:00:00,59.28,59.34,59.19,59.31,173360.0,53.1148,53.1686,53.0342,53.1417,173360.0
2019-05-14 14:30:00,59.31,59.31,59.14,59.2,268960.0,53.1417,53.1417,52.9894,53.0432,268960.0
2019-05-14 15:00:00,59.2,59.27,59.17,59.21,285849.0,53.0432,53.1059,53.0163,53.0521,285849.0
2019-05-14 15:30:00,59.2,59.21,58.98,59.0,530709.0,53.0432,53.0521,52.846,52.864,530709.0
2019-05-15 09:30:00,58.9,58.98,58.73,58.95,340488.0,52.7744,52.846,52.622,52.8192,340488.0
2019-05-15 10:00:00,58.95,59.18,58.85,59.18,312289.0,52.8192,53.0252,52.7296,53.0252,312289.0
2019-05-15 10:30:00,59.16,59.24,59.13,59.21,230479.0,53.0073,53.079,52.9804,53.0521,230479.0
2019-05-15 11:00:00,59.22,59.31,59.17,59.3,155688.0,53.0611,53.1417,53.0163,53.1328,155688.0
2019-05-15 11:30:00,59.31,59.38,59.28,59.35,101374.0,53.1417,53.2044,53.1148,53.1776,101374.0
2019-05-15 12:00:00,59.36,59.4,59.31,59.33,91513.0,53.1865,53.2224,53.1417,53.1596,91513.0
2019-05-15 12:30:00,59.33,59.39,59.29,59.31,61994.0,53.1596,53.2134,53.1238,53.1417,61994.0
2019-05-15 13:00:00,59.32,59.33,59.26,59.28,148089.0,53.1507,53.1596,53.0969,53.1148,148089.0
2019-05-15 13:30:00,59.28,59.37,59.27,59.36,149477.0,53.1148,53.1955,53.1059,53.1865,149477.0
2019-05-15 14:00:00,59.36,59.4,59.35,59.37,221858.0,53.1865,53.2224,53.1776,53.1955,221858.0
2019-05-15 14:30:00,59.37,59.43,59.35,59.36,302546.0,53.1955,53.2492,53.1776,53.1865,302546.0
2019-05-15 15:00:00,59.35,59.42,59.32,59.41,163994.0,53.1776,53.2403,53.1507,53.2313,163994.0
2019-05-15 15:30:00,59.4,59.41,59.28,59.3,489737.0,53.2224,53.2313,53.1148,53.1328,489737.0
2019-05-16 09:30:00,59.5,59.86,59.34,59.84,268495.0,53.312,53.6345,53.1686,53.6166,268495.0
2019-05-16 10:00:00,59.85,59.97,59.83,59.96,204493.0,53.6256,53.7331,53.6076,53.7241,204493.0
2019-05-16 10:30:00,59.95,59.97,59.9,59.96,135243.0,53.7152,53.7331,53.6704,53.7241,135243.0
2019-05-16 11:00:00,59.96,60.04,59.94,59.98,125798.0,53.7241,53.7958,53.7062,53.742,125798.0
2019-05-16 11:30:00,59.99,60.04,59.98,60.0,257757.0,53.751,53.7958,53.742,53.76,257757.0
2019-05-16 12:00:00,60.0,60.08,59.99,60.01,131008.0,53.76,53.8316,53.751,53.7689,131008.0
2019-05-16 12:30:00,60.0,60.03,59.94,59.97,134803.0,53.76,53.7868,53.7062,53.7331,134803.0
2019-05-16 13:00:00,59.98,60.03,59.95,60.01,71341.0,53.742,53.7868,53.7152,53.7689,71341.0
2019-05-16 13:30:00,60.0,60.01,59.91,59.93,89771.0,53.76,53.7689,53.6793,53.6972,89771.0
2019-05-16 14:00:00,59.93,60.01,59.89,60.01,114221.0,53.6972,53.7689,53.6614,53.7689,114221.0
2019-05-16 14:30:00,60.01,60.02,59.91,59.95,111871.0,53.7689,53.7779,53.6793,53.7152,111871.0
2019-05-16 15:00:00,59.94,59.94,59.81,59.85,261176.0,53.7062,53.7062,53.5897,53.6256,261176.0
2019-05-16 15:30:00,59.85,59.85,59.7,59.83,478965.0,53.6256,53.6256,53.4912,53.6076,478965.0
2019-05-17 09:30:00,59.57,59.7,59.5,59.59,226018.0,53.3747,53.4912,53.312,53.3926,226018.0
2019-05-17 10:00:00,59.59,59.81,59.58,59.77,117548.0,53.3926,53.5897,53.3836,53.5539,117548.0
2019-05-17 10:30:00,59.77,60.0,59.72,59.96,120719.0,53.5539,53.76,53.5091,53.7241,120719.0
2019-05-17 11:00:00,59.97,60.05,59.96,59.97,85480.0,53.7331,53.8048,53.7241,53.7331,85480.0
2019-05-17 11:30:00,59.99,60.0,59.85,59.92,126214.0,53.751,53.76,53.6256,53.6883,126214.0
2019-05-17 12:00:00,59.91,59.93,59.8,59.83,160284.0,53.6793,53.6972,53.5808,53.6076,160284.0
2019-05-17 12:30:00,59.83,59.91,59.79,59.88,97069.0,53.6076,53.6793,53.5718,53.6524,97069.0
2019-05-17 13:00:00,59.89,59.99,59.88,59.93,65328.0,53.6614,53.751,53.6524,53.6972,65328.0
2019-05-17 13:30:00,59.93,60.0,59.89,60.0,102031.0,53.6972,53.76,53.6614,53.76,102031.0
2019-05-17 14:00:00,59.99,60.02,59.91,59.95,86300.0,53.751,53.7779,53.6793,53.7152,86300.0
2019-05-17 14:30:00,59.95,60.0,59.92,59.97,150587.0,53.7152,53.76,53.6883,53.7331,150587.0
2019-05-17 15:00:00,59.97,59.98,59.72,59.86,343469.0,53.7331,53.742,53.5091,53.6345,343469.0
2019-05-17 15:30:00,59.85,59.85,59.7,59.75,428352.0,53.6256,53.6256,53.4912,53.536,428352.0
2019-05-20 09:30:00,59.57,59.81,59.56,59.79,225624.0,53.3747,53.5897,53.3657,53.5718,225624.0
2019-05-20 10:00:00,59.78,59.89,59.72,59.87,118876.0,53.5628,53.6614,53.5091,53.6435,118876.0
2019-05-20 10:30:00,59.86,59.92,59.81,59.88,101147.0,53.6345,53.6883,53.5897,53.6524,101147.0
2019-05-20 11:00:00,59.89,59.91,59.79,59.82,96657.0,53.6614,53.6793,53.5718,53.5987,96657.0
2019-05-20 11:30:00,59.83,59.87,59.73,59.76,74333.0,53.6076,53.6435,53.518,53.5449,74333.0
2019-05-20 12:00:00,59.77,59.86,59.76,59.79,156884.0,53.5539,53.6345,53.5449,53.5718,156884.0
2019-05-20 12:30:00,59.78,59.79,59.69,59.7,137851.0,53.5628,53.5718,53.4822,53.4912,137851.0
2019-05-20 13:00:00,59.7,59.75,59.68,59.75,91405.0,53.4912,53.536,53.4732,53.536,91405.0
2019-05-20 13:30:00,59.75,59.78,59.72,59.77,95949.0,53.536,53.5628,53.5091,53.5539,95949.0
2019-05-20 14:00:00,59.77,59.78,59.69,59.71,102613.0,53.5539,53.5628,53.4822,53.5001,102613.0
2019-05-20 14:30:00,59.7,59.71,59.57,59.62,255533.0,53.4912,53.5001,53.3747,53.4195,255533.0
2019-05-20 15:00:00,59.62,59.62,59.51,59.6,291440.0,53.4195,53.4195,53.3209,53.4016,291440.0
2019-05-20 15:30:00,59.59,59.7,59.57,59.66,417886.0,53.3926,53.4912,53.3747,53.4553,417886.0
2019-05-21 09:30:00,59.9,60.0,59.75,59.93,445676.0,53.6704,53.76,53.536,53.6972,445676.0
2019-05-21 10:00:00,59.93,59.98,59.89,59.95,191566.0,53.6972,53.742,53.6614,53.7152,191566.0
2019-05-21 10:30:00,59.95,60.11,59.94,60.08,202082.0,53.7152,53.8585,53.7062,53.8316,202082.0
2019-05-21 11:00:00,60.08,60.09,60.01,60.05,1292444.0,53.8316,53.8406,53.7689,53.8048,1292444.0
2019-05-21 11:30:00,60.05,60.06,59.97,60.03,262652.0,53.8048,53.8137,53.7331,53.7868,262652.0
2019-05-21 12:00:00,60.03,60.08,60.01,60.05,266756.0,53.7868,53.8316,53.7689,53.8048,266756.0
2019-05-21 12:30:00,60.06,60.09,60.03,60.09,434487.0,53.8137,53.8406,53.7868,53.8406,434487.0
2019-05-21 13:00:00,60.09,60.11,60.07,60.09,272281.0,53.8406,53.8585,53.8227,53.8406,272281.0
2019-05-21 13:30:00,60.09,60.1,60.05,60.1,178931.0,53.8406,53.8496,53.8048,53.8496,178931.0
2019-05-21 14:00:00,60.1,60.12,60.06,60.11,111198.0,53.8496,53.8675,53.8137,53.8585,111198.0
2019-05-21 14:30:00,60.11,60.12,60.07,60.09,370496.0,53.8585,53.8675,53.8227,53.8406,370496.0
2019-05-21 15:00:00,60.08,60.1,60.04,60.1,302355.0,53.8316,53.8496,53.7958,53.8496,302355.0
2019-05-21 15:30:00,60.1,60.13,60.02,60.04,386166.0,53.8496,53.8764,53.7779,53.7958,386166.0
2019-05-22 09:30:00,60.01,60.06,59.91,60.05,215970.0,53.7689,53.8137,53.6793,53.8048,215970.0
2019-05-22 10:00:00,60.06,60.18,60.02,60.1,163261.0,53.8137,53.9212,53.7779,53.8496,163261.0
2019-05-22 10:30:00,60.1,60.12,60.01,60.03,117326.0,53.8496,53.8675,53.7689,53.7868,117326.0
2019-05-22 11:00:00,60.04,60.13,60.0,60.12,107783.0,53.7958,53.8764,53.76,53.8675,107783.0
2019-05-22 11:30:00,60.14,60.16,60.08,60.12,125778.0,53.8854,53.9033,53.8316,53.8675,125778.0
2019-05-22 12:00:00,60.13,60.15,60.09,60.12,345870.0,53.8764,53.8944,53.8406,53.8675,345870.0
2019-05-22 12:30:00,60.11,60.13,60.06,60.08,167323.0,53.8585,53.8764,53.8137,53.8316,167323.0
2019-05-22 13:00:00,60.08,60.11,60.04,60.1,180648.0,53.8316,53.8585,53.7958,53.8496,180648.0
2019-05-22 13:30:00,60.09,60.18,60.07,60.16,208450.0,53.8406,53.9212,53.8227,53.9033,208450.0
2019-05-22 14:00:00,60.16,60.18,60.13,60.17,680671.0,53.9033,53.9212,53.8764,53.9123,680671.0
2019-05-22 14:30:00,60.18,60.25,60.18,60.23,216275.0,53.9212,53.984,53.9212,53.966,216275.0
2019-05-22 15:00:00,60.23,60.25,60.2,60.23,198567.0,53.966,53.984,53.9392,53.966,198567.0
2019-05-22 15:30:00,60.23,60.23,60.19,60.19,316406.0,53.966,53.966,53.9302,53.9302,316406.0
2019-05-23 09:30:00,59.92,59.94,59.75,59.8,328438.0,53.6883,53.7062,53.536,53.5808,328438.0
2019-05-23 10:00:00,59.81,59.91,59.79,59.9,166721.0,53.5897,53.6793,53.5718,53.6704,166721.0
2019-05-23 10:30:00,59.88,59.96,59.87,59.93,197205.0,53.6524,53.7241,53.6435,53.6972,197205.0
2019-05-23 11:00:00,59.94,59.94,59.81,59.85,200820.0,53.7062,53.7062,53.5897,53.6256,200820.0
2019-05-23 11:30:00,59.85,59.88,59.73,59.74,203533.0,53.6256,53.6524,53.518,53.527,203533.0
2019-05-23 12:00:00,59.75,59.84,59.74,59.78,121480.0,53.536,53.6166,53.527,53.5628,121480.0
2019-05-23 12:30:00,59.79,59.8,59.66,59.68,185422.0,53.5718,53.5808,53.4553,53.4732,185422.0
2019-05-23 13:00:00,59.65,59.74,59.63,59.72,553544.0,53.4464,53.527,53.4284,53.5091,553544.0
2019-05-23 13:30:00,59.71,59.76,59.7,59.74,196576.0,53.5001,53.5449,53.4912,53.527,196576.0
2019-05-23 14:00:00,59.74,59.78,59.69,59.71,233331.0,53.527,53.5628,53.4822,53.5001,233331.0
2019-05-23 14:30:00,59.71,59.76,59.64,59.7,338697.0,53.5001,53.5449,53.4374,53.4912,338697.0
2019-05-23 15:00:00,59.69,59.91,59.62,59.87,288643.0,53.4822,53.6793,53.4195,53.6435,288643.0
2019-05-23 15:30:00,59.86,59.94,59.76,59.93,463709.0,53.6345,53.7062,53.5449,53.6972,463709.0
2019-05-24 09:30:00,60.14,60.22,60.0,60.08,194262.0,53.8854,53.9571,53.76,53.8316,194262.0
2019-05-24 10:00:00,60.07,60.1,60.03,60.04,111141.0,53.8227,53.8496,53.7868,53.7958,111141.0
2019-05-24 10:30:00,60.02,60.08,59.86,59.86,128943.0,53.7779,53.8316,53.6345,53.6345,128943.0
2019-05-24 11:00:00,59.87,59.89,59.83,59.86,90759.0,53.6435,53.6614,53.6076,53.6345,90759.0
2019-05-24 11:30:00,59.87,59.97,59.85,59.94,93554.0,53.6435,53.7331,53.6256,53.7062,93554.0
2019-05-24 12:00:00,59.93,59.99,59.91,59.98,168473.0,53.6972,53.751,53.6793,53.742,168473.0
2019-05-24 12:30:00,59.98,60.04,59.98,60.04,112293.0,53.742,53.7958,53.742,53.7958,112293.0
2019-05-24 13:00:00,60.04,60.05,59.98,60.0,86368.0,53.7958,53.8048,53.742,53.76,86368.0
2019-05-24 13:30:00,60.0,60.06,59.99,60.02,111270.0,53.76,53.8137,53.751,53.7779,111270.0
2019-05-24 14:00:00,60.01,60.02,59.94,59.97,146586.0,53.7689,53.7779,53.7062,53.7331,146586.0
2019-05-24 14:30:00,59.96,60.03,59.96,60.0,106804.0,53.7241,53.7868,53.7241,53.76,106804.0
2019-05-24 15:00:00,60.0,60.04,59.98,60.03,256754.0,53.76,53.7958,53.742,53.7868,256754.0
2019-05-24 15:30:00,60.04,60.04,59.93,59.96,248583.0,53.7958,53.7958,53.6972,53.7241,248583.0
2019-05-28 09:30:00,60.12,60.25,60.02,60.23,190604.0,53.8675,53.984,53.7779,53.966,190604.0
2019-05-28 10:00:00,60.22,60.25,60.07,60.09,101342.0,53.9571,53.984,53.8227,53.8406,101342.0
2019-05-28 10:30:00,60.08,60.11,59.97,60.02,119457.0,53.8316,53.8585,53.7331,53.7779,119457.0
2019-05-28 11:00:00,60.0,60.06,59.91,59.91,132535.0,53.76,53.8137,53.6793,53.6793,132535.0
2019-05-28 11:30:00,59.91,59.95,59.86,59.94,104111.0,53.6793,53.7152,53.6345,53.7062,104111.0
2019-05-28 12:00:00,59.93,59.99,59.92,59.99,75803.0,53.6972,53.751,53.6883,53.751,75803.0
2019-05-28 12:30:00,59.99,60.0,59.92,59.92,153582.0,53.751,53.76,53.6883,53.6883,153582.0
2019-05-28 13:00:00,59.92,59.94,59.85,59.85,79848.0,53.6883,53.7062,53.6256,53.6256,79848.0
2019-05-28 13:30:00,59.85,59.88,59.81,59.82,79793.0,53.6256,53.6524,53.5897,53.5987,79793.0
2019-05-28 14:00:00,59.81,59.81,59.73,59.74,131686.0,53.5897,53.5897,53.518,53.527,131686.0
2019-05-28 14:30:00,59.74,59.76,59.6,59.63,318718.0,53.527,53.5449,53.4016,53.4284,318718.0
2019-05-28 15:00:00,59.62,59.63,59.52,59.54,329642.0,53.4195,53.4284,53.3299,53.3478,329642.0
2019-05-28 15:30:00,59.53,59.55,59.33,59.33,901971.0,53.3388,53.3568,53.1596,53.1596,901971.0
2019-05-29 09:30:00,59.19,59.34,58.94,59.04,293818.0,53.0342,53.1686,52.8102,52.8998,293818.0
2019-05-29 10:00:00,59.05,59.12,58.96,59.09,251479.0,52.9088,52.9715,52.8281,52.9446,251479.0
2019-05-29 10:30:00,59.09,59.12,58.93,58.98,185852.0,52.9446,52.9715,52.8012,52.846,185852.0
2019-05-29 11:00:00,58.98,59.09,58.95,58.99,195141.0,52.846,52.9446,52.8192,52.855,195141.0
2019-05-29 11:30:00,58.99,59.01,58.77,58.81,269247.0,52.855,52.8729,52.6579,52.6937,269247.0
2019-05-29 12:00:00,58.8,58.97,58.78,58.97,142208.0,52.6848,52.8371,52.6668,52.8371,142208.0
2019-05-29 12:30:00,58.96,59.0,58.89,58.91,133654.0,52.8281,52.864,52.7654,52.7833,133654.0
2019-05-29 13:00:00,58.91,59.06,58.84,59.01,167352.0,52.7833,52.9177,52.7206,52.8729,167352.0
2019-05-29 13:30:00,59.0,59.05,58.97,58.99,151673.0,52.864,52.9088,52.8371,52.855,151673.0
2019-05-29 14:00:00,58.99,59.03,58.92,58.98,237269.0,52.855,52.8908,52.7923,52.846,237269.0
2019-05-29 14:30:00,58.97,58.97,58.78,58.86,438135.0,52.8371,52.8371,52.6668,52.7385,438135.0
2019-05-29 15:00:00,58.85,58.87,58.75,58.87,256909.0,52.7296,52.7475,52.64,52.7475,256909.0
2019-05-29 15:30:00,58.87,59.08,58.84,59.01,409272.0,52.7475,52.9356,52.7206,52.8729,409272.0
2019-05-30 09:30:00,59.18,59.35,59.1,59.3,150640.0,53.0252,53.1776,52.9536,53.1328,150640.0
2019-05-30 10:00:00,59.29,59.39,59.27,59.35,83422.0,53.1238,53.2134,53.1059,53.1776,83422.0
2019-05-30 10:30:00,59.36,59.4,59.18,59.22,103652.0,53.1865,53.2224,53.0252,53.0611,103652.0
2019-05-30 11:00:00,59.22,59.31,59.17,59.27,261102.0,53.0611,53.1417,53.0163,53.1059,261102.0
2019-05-30 11:30:00,59.28,59.3,59.14,59.18,146141.0,53.1148,53.1328,52.9894,53.0252,146141.0
2019-05-30 12:00:00,59.18,59.24,59.15,59.22,84265.0,53.0252,53.079,52.9984,53.0611,84265.0
2019-05-30 12:30:00,59.21,59.34,59.19,59.3,123645.0,53.0521,53.1686,53.0342,53.1328,123645.0
2019-05-30 13:00:00,59.32,59.33,59.23,59.24,59673.0,53.1507,53.1596,53.07,53.079,59673.0
2019-05-30 13:30:00,59.25,59.25,59.18,59.24,208599.0,53.088,53.088,53.0252,53.079,208599.0
2019-05-30 14:00:00,59.24,59.28,59.2,59.21,129345.0,53.079,53.1148,53.0432,53.0521,129345.0
2019-05-30 14:30:00,59.2,59.28,59.12,59.28,183171.0,53.0432,53.1148,52.9715,53.1148,183171.0
2019-05-30 15:00:00,59.27,59.28,59.15,59.26,412952.0,53.1059,53.1148,52.9984,53.0969,412952.0
2019-05-30 15:30:00,59.25,59.35,59.21,59.32,434527.0,53.088,53.1776,53.0521,53.1507,434527.0
2019-05-31 09:30:00,59.07,59.1,58.81,58.93,764203.0,52.9267,52.9536,52.6937,52.8012,764203.0
2019-05-31 10:00:00,58.92,59.01,58.89,58.98,175901.0,52.7923,52.8729,52.7654,52.846,175901.0
2019-05-31 10:30:00,59.0,59.1,58.98,59.06,118146.0,52.864,52.9536,52.846,52.9177,118146.0
2019-05-31 11:00:00,59.06,59.25,59.05,59.24,113453.0,52.9177,53.088,52.9088,53.079,113453.0
2019-05-31 11:30:00,59.24,59.26,59.15,59.21,156850.0,53.079,53.0969,52.9984,53.0521,156850.0
2019-05-31 12:00:00,59.21,59.21,59.1,59.11,163574.0,53.0521,53.0521,52.9536,52.9625,163574.0
2019-05-31 12:30:00,59.11,59.12,59.03,59.07,120054.0,52.9625,52.9715,52.8908,52.9267,120054.0
2019-05-31 13:00:00,59.05,59.16,59.05,59.16,98701.0,52.9088,53.0073,52.9088,53.0073,98701.0
2019-05-31 13:30:00,59.16,59.21,59.14,59.19,249676.0,53.0073,53.0521,52.9894,53.0342,249676.0
2019-05-31 14:00:00,59.19,59.19,59.05,59.07,178554.0,53.0342,53.0342,52.9088,52.9267,178554.0
2019-05-31 14:30:00,59.06,59.2,59.01,59.17,244598.0,52.9177,53.0432,52.8729,53.0163,244598.0
2019-05-31 15:00:00,59.17,59.19,59.07,59.12,451924.0,53.0163,53.0342,52.9267,52.9715,451924.0
2019-05-31 15:30:00,59.11,59.16,59.04,59.09,671351.0,52.9625,53.0073,52.8998,52.9446,671351.0
2019-06-03 09:30:00,59.25,59.38,59.12,59.15,234650.0,53.088,53.2044,52.9715,52.9984,234650.0
2019-06-03 10:00:00,59.14,59.44,59.03,59.42,235789.0,52.9894,53.2582,52.8908,53.2403,235789.0
2019-06-03 10:30:00,59.43,59.5,59.38,59.46,121613.0,53.2492,53.312,53.2044,53.2761,121613.0
2019-06-03 11:00:00,59.45,59.47,59.37,59.4,94662.0,53.2672,53.2851,53.1955,53.2224,94662.0
2019-06-03 11:30:00,59.4,59.42,59.28,59.3,194606.0,53.2224,53.2403,53.1148,53.1328,194606.0
2019-06-03 12:00:00,59.3,59.33,59.14,59.15,428990.0,53.1328,53.1596,52.9894,52.9984,428990.0
2019-06-03 12:30:00,59.15,59.25,59.12,59.17,185947.0,52.9984,53.088,52.9715,53.0163,185947.0
2019-06-03 13:00:00,59.17,59.49,59.11,59.36,412087.0,53.0163,53.303,52.9625,53.1865,412087.0
2019-06-03 13:30:00,59.35,59.39,59.19,59.36,324204.0,53.1776,53.2134,53.0342,53.1865,324204.0
2019-06-03 14:00:00,59.37,59.45,59.33,59.38,203935.0,53.1955,53.2672,53.1596,53.2044,203935.0
2019-06-03 14:30:00,59.38,59.42,59.21,59.26,296036.0,53.2044,53.2403,53.0521,53.0969,296036.0
2019-06-03 15:00:00,59.26,59.35,59.14,59.22,426700.0,53.0969,53.1776,52.9894,53.0611,426700.0
2019-06-03 15:30:00,59.22,59.49,59.14,59.44,1023016.0,53.0611,53.303,52.9894,53.2582,1023016.0
2019-06-04 09:30:00,59.88,59.88,59.67,59.73,276226.0,53.6524,53.6524,53.4643,53.518,276226.0
2019-06-04 10:00:00,59.74,59.82,59.63,59.76,235531.0,53.527,53.5987,53.4284,53.5449,235531.0
2019-06-04 10:30:00,59.76,59.79,59.58,59.62,342126.0,53.5449,53.5718,53.3836,53.4195,342126.0
2019-06-04 11:00:00,59.62,59.72,59.6,59.68,392242.0,53.4195,53.5091,53.4016,53.4732,392242.0
2019-06-04 11:30:00,59.69,59.8,59.67,59.78,192024.0,53.4822,53.5808,53.4643,53.5628,192024.0
2019-06-04 12:00:00,59.78,59.79,59.73,59.78,251863.0,53.5628,53.5718,53.518,53.5628,251863.0
2019-06-04 12:30:00,59.78,59.92,59.73,59.88,234280.0,53.5628,53.6883,53.518,53.6524,234280.0
2019-06-04 13:00:00,59.87,59.92,59.85,59.9,253701.0,53.6435,53.6883,53.6256,53.6704,253701.0
2019-06-04 13:30:00,59.9,59.94,59.88,59.92,161726.0,53.6704,53.7062,53.6524,53.6883,161726.0
2019-06-04 14:00:00,59.92,59.92,59.81,59.85,188067.0,53.6883,53.6883,53.5897,53.6256,188067.0
2019-06-04 14:30:00,59.85,59.86,59.81,59.82,202887.0,53.6256,53.6345,53.5897,53.5987,202887.0
2019-06-04 15:00:00,59.83,59.94,59.83,59.93,548667.0,53.6076,53.7062,53.6076,53.6972,548667.0
2019-06-04 15:30:00,59.94,60.09,59.88,60.07,544236.0,53.7062,53.8406,53.6524,53.8227,544236.0
2019-06-05 09:30:00,60.39,60.5,60.29,60.5,307666.0,54.1094,54.208,54.0198,54.208,307666.0
2019-06-05 10:00:00,60.51,60.54,60.42,60.51,180339.0,54.2169,54.2438,54.1363,54.2169,180339.0
2019-06-05 10:30:00,60.51,60.53,60.4,60.45,202379.0,54.2169,54.2348,54.1184,54.1632,202379.0
2019-06-05 11:00:00,60.47,60.61,60.44,60.59,519966.0,54.1811,54.3065,54.1542,54.2886,519966.0
2019-06-05 11:30:00,60.6,60.65,60.55,60.65,188487.0,54.2976,54.3424,54.2528,54.3424,188487.0
2019-06-05 12:00:00,60.65,60.72,60.59,60.71,182922.0,54.3424,54.4051,54.2886,54.3961,182922.0
2019-06-05 12:30:00,60.7,60.74,60.63,60.72,227080.0,54.3872,54.423,54.3244,54.4051,227080.0
2019-06-05 13:00:00,60.72,60.81,60.71,60.79,275289.0,54.4051,54.4857,54.3961,54.4678,275289.0
2019-06-05 13:30:00,60.79,60.81,60.76,60.79,141465.0,54.4678,54.4857,54.4409,54.4678,141465.0
2019-06-05 14:00:00,60.79,60.84,60.75,60.82,168358.0,54.4678,54.5126,54.432,54.4947,168358.0
2019-06-05 14:30:00,60.82,60.85,60.75,60.78,819666.0,54.4947,54.5216,54.432,54.4588,819666.0
2019-06-05 15:00:00,60.77,60.83,60.76,60.78,575420.0,54.4499,54.5036,54.4409,54.4588,575420.0
2019-06-05 15:30:00,60.78,60.91,60.67,60.88,856278.0,54.4588,54.5753,54.3603,54.5484,856278.0
2019-06-06 09:30:00,61.03,61.09,60.87,61.0,374175.0,54.6828,54.7366,54.5395,54.656,374175.0
2019-06-06 10:00:00,61.0,61.04,60.96,60.96,174708.0,54.656,54.6918,54.6201,54.6201,174708.0
2019-06-06 10:30:00,60.96,61.06,60.96,61.04,201519.0,54.6201,54.7097,54.6201,54.6918,201519.0
2019-06-06 11:00:00,61.04,61.1,60.99,61.1,158014.0,54.6918,54.7456,54.647,54.7456,158014.0
2019-06-06 11:30:00,61.09,61.11,60.96,61.02,191217.0,54.7366,54.7545,54.6201,54.6739,191217.0
2019-06-06 12:00:00,61.02,61.07,61.0,61.05,311268.0,54.6739,54.7187,54.656,54.7008,311268.0
2019-06-06 12:30:00,61.05,61.11,61.03,61.1,186811.0,54.7008,54.7545,54.6828,54.7456,186811.0
2019-06-06 13:00:00,61.11,61.17,61.1,61.17,527246.0,54.7545,54.8083,54.7456,54.8083,527246.0
2019-06-06 13:30:00,61.17,61.2,61.15,61.17,173524.0,54.8083,54.8352,54.7904,54.8083,173524.0
2019-06-06 14:00:00,61.19,61.2,61.13,61.14,173334.0,54.8262,54.8352,54.7724,54.7814,173334.0
2019-06-06 14:30:00,61.14,61.25,61.14,61.2,275195.0,54.7814,54.88,54.7814,54.8352,275195.0
2019-06-06 15:00:00,61.21,61.34,61.19,61.33,314776.0,54.8441,54.9606,54.8262,54.9516,314776.0
2019-06-06 15:30:00,61.33,61.4,61.24,61.26,394871.0,54.9516,55.0144,54.871,54.8889,394871.0
2019-06-07 09:30:00,61.62,61.76,61.51,61.75,591822.0,55.2115,55.3369,55.1129,55.328,591822.0
2019-06-07 10:00:00,61.75,61.8,61.72,61.8,476124.0,55.328,55.3728,55.3011,55.3728,476124.0
2019-06-07 10:30:00,61.8,61.98,61.79,61.97,354800.0,55.3728,55.534,55.3638,55.5251,354800.0
2019-06-07 11:00:00,61.98,61.98,61.85,61.86,252537.0,55.534,55.534,55.4176,55.4265,252537.0
2019-06-07 11:30:00,61.86,61.88,61.78,61.8,162327.0,55.4265,55.4444,55.3548,55.3728,162327.0
2019-06-07 12:00:00,61.8,61.85,61.78,61.84,219072.0,55.3728,55.4176,55.3548,55.4086,219072.0
2019-06-07 12:30:00,61.85,61.91,61.82,61.9,104427.0,55.4176,55.4713,55.3907,55.4624,104427.0
2019-06-07 13:00:00,61.91,61.92,61.81,61.83,64212.0,55.4713,55.4803,55.3817,55.3996,64212.0
2019-06-07 13:30:00,61.84,61.87,61.78,61.8,193036.0,55.4086,55.4355,55.3548,55.3728,193036.0
2019-06-07 14:00:00,61.79,61.81,61.75,61.79,305537.0,55.3638,55.3817,55.328,55.3638,305537.0
2019-06-07 14:30:00,61.78,61.79,61.66,61.67,183830.0,55.3548,55.3638,55.2473,55.2563,183830.0
2019-06-07 15:00:00,61.68,61.81,61.67,61.79,240018.0,55.2652,55.3817,55.2563,55.3638,240018.0
2019-06-07 15:30:00,61.79,61.81,61.65,61.66,404633.0,55.3638,55.3817,55.2384,55.2473,404633.0
2019-06-10 09:30:00,61.8,61.94,61.65,61.71,404707.0,55.3728,55.4982,55.2384,55.2921,404707.0
2019-06-10 10:00:00,61.71,61.73,61.6,61.61,804459.0,55.2921,55.31,55.1936,55.2025,804459.0
2019-06-10 10:30:00,61.62,61.7,61.6,61.65,301740.0,55.2115,55.2832,55.1936,55.2384,301740.0
2019-06-10 11:00:00,61.64,61.7,61.62,61.69,296096.0,55.2294,55.2832,55.2115,55.2742,296096.0
2019-06-10 11:30:00,61.69,61.77,61.69,61.76,257109.0,55.2742,55.3459,55.2742,55.3369,257109.0
2019-06-10 12:00:00,61.75,61.76,61.66,61.69,197920.0,55.328,55.3369,55.2473,55.2742,197920.0
2019-06-10 12:30:00,61.68,61.69,61.6,61.6,305232.0,55.2652,55.2742,55.1936,55.1936,305232.0
2019-06-10 13:00:00,61.62,61.68,61.59,61.61,199784.0,55.2115,55.2652,55.1846,55.2025,199784.0
2019-06-10 13:30:00,61.62,61.64,61.57,61.6,429847.0,55.2115,55.2294,55.1667,55.1936,429847.0
2019-06-10 14:00:00,61.6,61.6,61.51,61.56,417989.0,55.1936,55.1936,55.1129,55.1577,417989.0
2019-06-10 14:30:00,61.55,61.64,61.54,61.64,229635.0,55.1488,55.2294,55.1398,55.2294,229635.0
2019-06-10 15:00:00,61.64,61.66,61.55,61.56,252076.0,55.2294,55.2473,55.1488,55.1577,252076.0
2019-06-10 15:30:00,61.57,61.63,61.54,61.58,868590.0,55.1667,55.2204,55.1398,55.1756,868590.0
2019-06-11 09:30:00,61.87,61.89,61.69,61.72,248018.0,55.4355,55.4534,55.2742,55.3011,248018.0
2019-06-11 10:00:00,61.72,61.73,61.57,61.61,228744.0,55.3011,55.31,55.1667,55.2025,228744.0
2019-06-11 10:30:00,61.61,61.61,61.46,61.52,100907.0,55.2025,55.2025,55.0681,55.1219,100907.0
2019-06-11 11:00:00,61.51,61.54,61.49,61.5,122023.0,55.1129,55.1398,55.095,55.104,122023.0
2019-06-11 11:30:00,61.5,61.52,61.43,61.48,199022.0,55.104,55.1219,55.0412,55.086,199022.0
2019-06-11 12:00:00,61.48,61.48,61.29,61.31,324755.0,55.086,55.086,54.9158,54.9337,324755.0
2019-06-11 12:30:00,61.31,61.39,61.26,61.27,184500.0,54.9337,55.0054,54.8889,54.8979,184500.0
2019-06-11 13:00:00,61.27,61.34,61.26,61.3,120458.0,54.8979,54.9606,54.8889,54.9248,120458.0
2019-06-11 13:30:00,61.3,61.42,61.28,61.4,140611.0,54.9248,55.0323,54.9068,55.0144,140611.0
2019-06-11 14:00:00,61.41,61.47,61.41,61.43,122980.0,55.0233,55.0771,55.0233,55.0412,122980.0
2019-06-11 14:30:00,61.43,61.44,61.3,61.33,115098.0,55.0412,55.0502,54.9248,54.9516,115098.0
2019-06-11 15:00:00,61.32,61.35,61.26,61.3,162136.0,54.9427,54.9696,54.8889,54.9248,162136.0
2019-06-11 15:30:00,61.3,61.45,61.29,61.42,345044.0,54.9248,55.0592,54.9158,55.0323,345044.0
2019-06-12 09:30:00,61.51,61.7,61.5,61.64,321361.0,55.1129,55.2832,55.104,55.2294,321361.0
2019-06-12 10:00:00,61.64,61.69,61.56,61.56,137205.0,55.2294,55.2742,55.1577,55.1577,137205.0
2019-06-12 10:30:00,61.57,61.66,61.55,61.6,120148.0,55.1667,55.2473,55.1488,55.1936,120148.0
2019-06-12 11:00:00,61.59,61.62,61.57,61.6,262509.0,55.1846,55.2115,55.1667,55.1936,262509.0
2019-06-12 11:30:00,61.6,61.62,61.54,61.56,103255.0,55.1936,55.2115,55.1398,55.1577,103255.0
2019-06-12 12:00:00,61.56,61.61,61.54,61.61,97139.0,55.1577,55.2025,55.1398,55.2025,97139.0
2019-06-12 12:30:00,61.6,61.64,61.59,61.63,111533.0,55.1936,55.2294,55.1846,55.2204,111533.0
2019-06-12 13:00:00,61.62,61.64,61.58,61.61,127292.0,55.2115,55.2294,55.1756,55.2025,127292.0
2019-06-12 13:30:00,61.61,61.62,61.56,61.61,71232.0,55.2025,55.2115,55.1577,55.2025,71232.0
2019-06-12 14:00:00,61.61,61.62,61.57,61.6,368514.0,55.2025,55.2115,55.1667,55.1936,368514.0
2019-06-12 14:30:00,61.6,61.67,61.58,61.66,230441.0,55.1936,55.2563,55.1756,55.2473,230441.0
2019-06-12 15:00:00,61.65,61.66,61.63,61.64,169177.0,55.2384,55.2473,55.2204,55.2294,169177.0
2019-06-12 15:30:00,61.64,61.67,61.6,61.65,516504.0,55.2294,55.2563,55.1936,55.2384,516504.0
2019-06-13 09:30:00,61.87,61.89,61.73,61.74,170961.0,55.4355,55.4534,55.31,55.319,170961.0
2019-06-13 10:00:00,61.75,61.76,61.64,61.7,262566.0,55.328,55.3369,55.2294,55.2832,262566.0
2019-06-13 10:30:00,61.7,61.73,61.58,61.59,125303.0,55.2832,55.31,55.1756,55.1846,125303.0
2019-06-13 11:00:00,61.59,61.64,61.48,61.64,106063.0,55.1846,55.2294,55.086,55.2294,106063.0
2019-06-13 11:30:00,61.64,61.68,61.63,61.66,192449.0,55.2294,55.2652,55.2204,55.2473,192449.0
2019-06-13 12:00:00,61.66,61.69,61.61,61.61,102241.0,55.2473,55.2742,55.2025,55.2025,102241.0
2019-06-13 12:30:00,61.61,61.74,61.6,61.73,632731.0,55.2025,55.319,55.1936,55.31,632731.0
2019-06-13 13:00:00,61.73,61.77,61.71,61.73,117968.0,55.31,55.3459,55.2921,55.31,117968.0
2019-06-13 13:30:00,61.73,61.75,61.71,61.73,124515.0,55.31,55.328,55.2921,55.31,124515.0
2019-06-13 14:00:00,61.73,61.74,61.63,61.69,334046.0,55.31,55.319,55.2204,55.2742,334046.0
2019-06-13 14:30:00,61.69,61.69,61.63,61.66,153812.0,55.2742,55.2742,55.2204,55.2473,153812.0
2019-06-13 15:00:00,61.65,61.66,61.52,61.55,317018.0,55.2384,55.2473,55.1219,55.1488,317018.0
2019-06-13 15:30:00,61.55,61.74,61.54,61.73,359523.0,55.1488,55.319,55.1398,55.31,359523.0
2019-06-14 09:30:00,61.78,61.85,61.69,61.83,321759.0,55.3548,55.4176,55.2742,55.3996,321759.0
2019-06-14 10:00:00,61.83,61.88,61.78,61.78,109036.0,55.3996,55.4444,55.3548,55.3548,109036.0
2019-06-14 10:30:00,61.78,61.86,61.71,61.85,112923.0,55.3548,55.4265,55.2921,55.4176,112923.0
2019-06-14 11:00:00,61.86,61.89,61.77,61.89,101177.0,55.4265,55.4534,55.3459,55.4534,101177.0
2019-06-14 11:30:00,61.89,61.92,61.82,61.83,131204.0,55.4534,55.4803,55.3907,55.3996,131204.0
2019-06-14 12:00:00,61.82,61.83,61.78,61.82,86475.0,55.3907,55.3996,55.3548,55.3907,86475.0
2019-06-14 12:30:00,61.83,61.87,61.83,61.86,80160.0,55.3996,55.4355,55.3996,55.4265,80160.0
2019-06-14 13:00:00,61.86,61.87,61.82,61.82,263685.0,55.4265,55.4355,55.3907,55.3907,263685.0
2019-06-14 13:30:00,61.83,61.84,61.8,61.8,87989.0,55.3996,55.4086,55.3728,55.3728,87989.0
2019-06-14 14:00:00,61.8,61.89,61.8,61.89,168278.0,55.3728,55.4534,55.3728,55.4534,168278.0
2019-06-14 14:30:00,61.89,61.91,61.88,61.9,118173.0,55.4534,55.4713,55.4444,55.4624,118173.0
2019-06-14 15:00:00,61.9,62.01,61.89,62.0,164540.0,55.4624,55.5609,55.4534,55.552,164540.0
2019-06-14 15:30:00,62.0,62.02,61.9,61.9,384678.0,55.552,55.5699,55.4624,55.4624,384678.0
2019-06-17 09:30:00,61.68,61.7,61.53,61.53,425466.0,55.5578,55.5758,55.4227,55.4227,425466.0
2019-06-17 10:00:00,61.54,61.56,61.48,61.54,152128.0,55.4317,55.4497,55.3776,55.4317,152128.0
2019-06-17 10:30:00,61.55,61.56,61.46,61.51,255266.0,55.4407,55.4497,55.3596,55.4046,255266.0
2019-06-17 11:00:00,61.52,61.55,61.5,61.51,95782.0,55.4136,55.4407,55.3956,55.4046,95782.0
2019-06-17 11:30:00,61.52,61.52,61.44,61.46,59542.0,55.4136,55.4136,55.3416,55.3596,59542.0
2019-06-17 12:00:00,61.45,61.49,61.43,61.45,66374.0,55.3506,55.3866,55.3326,55.3506,66374.0
2019-06-17 12:30:00,61.45,61.52,61.44,61.52,118832.0,55.3506,55.4136,55.3416,55.4136,118832.0
2019-06-17 13:00:00,61.51,61.54,61.49,61.5,62488.0,55.4046,55.4317,55.3866,55.3956,62488.0
2019-06-17 13:30:00,61.5,61.59,61.48,61.58,58954.0,55.3956,55.4767,55.3776,55.4677,58954.0
2019-06-17 14:00:00,61.58,61.6,61.54,61.57,161945.0,55.4677,55.4857,55.4317,55.4587,161945.0
2019-06-17 14:30:00,61.56,61.58,61.53,61.54,86883.0,55.4497,55.4677,55.4227,55.4317,86883.0
2019-06-17 15:00:00,61.54,61.57,61.5,61.54,180597.0,55.4317,55.4587,55.3956,55.4317,180597.0
2019-06-17 15:30:00,61.54,61.55,61.43,61.46,608220.0,55.4317,55.4407,55.3326,55.3596,608220.0
2019-06-18 09:30:00,61.84,61.89,61.61,61.74,655847.0,55.7019,55.7469,55.4947,55.6118,655847.0
2019-06-18 10:00:00,61.76,61.82,61.68,61.7,175781.0,55.6298,55.6839,55.5578,55.5758,175781.0
2019-06-18 10:30:00,61.7,61.83,61.69,61.82,491167.0,55.5758,55.6929,55.5668,55.6839,491167.0
2019-06-18 11:00:00,61.82,61.83,61.66,61.72,386968.0,55.6839,55.6929,55.5398,55.5938,386968.0
2019-06-18 11:30:00,61.72,61.75,61.68,61.71,457654.0,55.5938,55.6208,55.5578,55.5848,457654.0
2019-06-18 12:00:00,61.71,61.75,61.69,61.75,90514.0,55.5848,55.6208,55.5668,55.6208,90514.0
2019-06-18 12:30:00,61.75,61.77,61.72,61.76,126357.0,55.6208,55.6388,55.5938,55.6298,126357.0
2019-06-18 13:00:00,61.76,61.76,61.66,61.66,344837.0,55.6298,55.6298,55.5398,55.5398,344837.0
2019-06-18 13:30:00,61.66,61.68,61.64,61.67,279309.0,55.5398,55.5578,55.5217,55.5488,279309.0
2019-06-18 14:00:00,61.67,61.7,61.64,61.67,405768.0,55.5488,55.5758,55.5217,55.5488,405768.0
2019-06-18 14:30:00,61.67,61.69,61.6,61.6,166805.0,55.5488,55.5668,55.4857,55.4857,166805.0
2019-06-18 15:00:00,61.6,61.63,61.57,61.61,332751.0,55.4857,55.5127,55.4587,55.4947,332751.0
2019-06-18 15:30:00,61.61,61.66,61.53,61.65,508957.0,55.4947,55.5398,55.4227,55.5307,508957.0
2019-06-19 09:30:00,61.69,61.71,61.57,61.66,530750.0,55.5668,55.5848,55.4587,55.5398,530750.0
2019-06-19 10:00:00,61.66,61.68,61.62,61.63,113278.0,55.5398,55.5578,55.5037,55.5127,113278.0
2019-06-19 10:30:00,61.63,61.63,61.54,61.61,208991.0,55.5127,55.5127,55.4317,55.4947,208991.0
2019-06-19 11:00:00,61.61,61.68,61.6,61.68,87580.0,55.4947,55.5578,55.4857,55.5578,87580.0
2019-06-19 11:30:00,61.68,61.71,61.64,61.66,135418.0,55.5578,55.5848,55.5217,55.5398,135418.0
2019-06-19 12:00:00,61.67,61.69,61.62,61.68,121256.0,55.5488,55.5668,55.5037,55.5578,121256.0
2019-06-19 12:30:00,61.67,61.69,61.66,61.68,84702.0,55.5488,55.5668,55.5398,55.5578,84702.0
2019-06-19 13:00:00,61.68,61.69,61.63,61.67,90086.0,55.5578,55.5668,55.5127,55.5488,90086.0
2019-06-19 13:30:00,61.67,61.72,61.65,61.72,119618.0,55.5488,55.5938,55.5307,55.5938,119618.0
2019-06-19 14:00:00,61.72,61.96,61.65,61.91,579045.0,55.5938,55.81,55.5307,55.7649,579045.0
2019-06-19 14:30:00,61.91,62.03,61.88,61.98,313516.0,55.7649,55.873,55.7379,55.828,313516.0
2019-06-19 15:00:00,61.98,62.07,61.96,62.04,264854.0,55.828,55.9091,55.81,55.882,264854.0
2019-06-19 15:30:00,62.03,62.12,61.98,62.01,492516.0,55.873,55.9541,55.828,55.855,492516.0
2019-06-20 09:30:00,62.49,62.52,62.24,62.41,340134.0,56.2874,56.3144,56.0622,56.2153,340134.0
2019-06-20 10:00:00,62.4,62.49,62.35,62.35,390072.0,56.2063,56.2874,56.1613,56.1613,390072.0
2019-06-20 10:30:00,62.35,62.37,62.27,62.27,589778.0,56.1613,56.1793,56.0892,56.0892,589778.0
2019-06-20 11:00:00,62.29,62.33,62.25,62.26,112106.0,56.1072,56.1433,56.0712,56.0802,112106.0
2019-06-20 11:30:00,62.27,62.3,62.22,62.27,198467.0,56.0892,56.1162,56.0442,56.0892,198467.0
2019-06-20 12:00:00,62.28,62.28,62.07,62.21,415196.0,56.0982,56.0982,55.9091,56.0352,415196.0
2019-06-20 12:30:00,62.2,62.26,62.15,62.25,84916.0,56.0262,56.0802,55.9811,56.0712,84916.0
2019-06-20 13:00:00,62.26,62.37,62.22,62.37,114192.0,56.0802,56.1793,56.0442,56.1793,114192.0
2019-06-20 13:30:00,62.36,62.37,62.32,62.35,172261.0,56.1703,56.1793,56.1342,56.1613,172261.0
2019-06-20 14:00:00,62.34,62.35,62.28,62.3,201551.0,56.1523,56.1613,56.0982,56.1162,201551.0
2019-06-20 14:30:00,62.29,62.42,62.29,62.42,384930.0,56.1072,56.2243,56.1072,56.2243,384930.0
2019-06-20 15:00:00,62.42,62.43,62.37,62.41,1359007.0,56.2243,56.2333,56.1793,56.2153,1359007.0
2019-06-20 15:30:00,62.4,62.53,62.36,62.47,569374.0,56.2063,56.3234,56.1703,56.2694,569374.0
2019-06-21 09:30:00,62.45,62.52,62.25,62.27,308998.0,56.2513,56.3144,56.0712,56.0892,308998.0
2019-06-21 10:00:00,62.28,62.28,62.22,62.26,142824.0,56.0982,56.0982,56.0442,56.0802,142824.0
2019-06-21 10:30:00,62.26,62.33,62.24,62.26,169132.0,56.0802,56.1433,56.0622,56.0802,169132.0
2019-06-21 11:00:00,62.27,62.5,62.26,62.4,163580.0,56.0892,56.2964,56.0802,56.2063,163580.0
2019-06-21 11:30:00,62.4,62.44,62.32,62.36,149389.0,56.2063,56.2423,56.1342,56.1703,149389.0
2019-06-21 12:00:00,62.37,62.39,62.31,62.35,83010.0,56.1793,56.1973,56.1252,56.1613,83010.0
2019-06-21 12:30:00,62.35,62.37,62.33,62.36,167563.0,56.1613,56.1793,56.1433,56.1703,167563.0
2019-06-21 13:00:00,62.36,62.37,62.27,62.3,140167.0,56.1703,56.1793,56.0892,56.1162,140167.0
2019-06-21 13:30:00,62.31,62.36,62.3,62.35,88304.0,56.1252,56.1703,56.1162,56.1613,88304.0
2019-06-21 14:00:00,62.35,62.39,62.31,62.35,216342.0,56.1613,56.1973,56.1252,56.1613,216342.0
2019-06-21 14:30:00,62.35,62.41,62.35,62.37,165986.0,56.1613,56.2153,56.1613,56.1793,165986.0
2019-06-21 15:00:00,62.37,62.43,62.34,62.37,137063.0,56.1793,56.2333,56.1523,56.1793,137063.0
2019-06-21 15:30:00,62.37,62.42,62.23,62.26,322869.0,56.1793,56.2243,56.0532,56.0802,322869.0
2019-06-24 09:30:00,62.36,62.42,62.27,62.28,312437.0,56.1703,56.2243,56.0892,56.0982,312437.0
2019-06-24 10:00:00,62.28,62.37,62.26,62.36,168244.0,56.0982,56.1793,56.0802,56.1703,168244.0
2019-06-24 10:30:00,62.37,62.39,62.33,62.36,181843.0,56.1793,56.1973,56.1433,56.1703,181843.0
2019-06-24 11:00:00,62.37,62.46,62.36,62.45,451197.0,56.1793,56.2603,56.1703,56.2513,451197.0
2019-06-24 11:30:00,62.45,62.46,62.4,62.41,106097.0,56.2513,56.2603,56.2063,56.2153,106097.0
2019-06-24 12:00:00,62.4,62.43,62.39,62.4,109066.0,56.2063,56.2333,56.1973,56.2063,109066.0
2019-06-24 12:30:00,62.4,62.42,62.35,62.36,92787.0,56.2063,56.2243,56.1613,56.1703,92787.0
2019-06-24 13:00:00,62.36,62.37,62.34,62.35,118018.0,56.1703,56.1793,56.1523,56.1613,118018.0
2019-06-24 13:30:00,62.35,62.37,62.3,62.32,152193.0,56.1613,56.1793,56.1162,56.1342,152193.0
2019-06-24 14:00:00,62.32,62.33,62.27,62.29,103033.0,56.1342,56.1433,56.0892,56.1072,103033.0
2019-06-24 14:30:00,62.29,62.35,62.29,62.34,82873.0,56.1072,56.1613,56.1072,56.1523,82873.0
2019-06-24 15:00:00,62.34,62.37,62.28,62.33,820710.0,56.1523,56.1793,56.0982,56.1433,820710.0
2019-06-24 15:30:00,62.33,62.35,62.28,62.3,226892.0,56.1433,56.1613,56.0982,56.1162,226892.0
2019-06-25 09:30:00,62.45,62.49,62.3,62.32,531385.0,56.2513,56.2874,56.1162,56.1342,531385.0
2019-06-25 10:00:00,62.31,62.35,62.22,62.3,137650.0,56.1252,56.1613,56.0442,56.1162,137650.0
2019-06-25 10:30:00,62.3,62.31,62.22,62.27,83413.0,56.1162,56.1252,56.0442,56.0892,83413.0
2019-06-25 11:00:00,62.27,62.32,62.22,62.29,165845.0,56.0892,56.1342,56.0442,56.1072,165845.0
2019-06-25 11:30:00,62.29,62.3,62.24,62.3,69770.0,56.1072,56.1162,56.0622,56.1162,69770.0
2019-06-25 12:00:00,62.29,62.31,62.24,62.26,127165.0,56.1072,56.1252,56.0622,56.0802,127165.0
2019-06-25 12:30:00,62.26,62.27,62.12,62.17,118317.0,56.0802,56.0892,55.9541,55.9991,118317.0
2019-06-25 13:00:00,62.17,62.17,62.06,62.16,170619.0,55.9991,55.9991,55.9,55.9901,170619.0
2019-06-25 13:30:00,62.15,62.23,62.14,62.15,162884.0,55.9811,56.0532,55.9721,55.9811,162884.0
2019-06-25 14:00:00,62.16,62.17,62.09,62.1,219533.0,55.9901,55.9991,55.9271,55.9361,219533.0
2019-06-25 14:30:00,62.09,62.12,61.99,62.11,143745.0,55.9271,55.9541,55.837,55.9451,143745.0
2019-06-25 15:00:00,62.13,62.17,62.05,62.12,289189.0,55.9631,55.9991,55.891,55.9541,289189.0
2019-06-25 15:30:00,62.12,62.13,61.94,61.96,459972.0,55.9541,55.9631,55.792,55.81,459972.0
2019-06-26 09:30:00,62.02,62.06,61.62,61.64,398371.0,55.864,55.9,55.5037,55.5217,398371.0
2019-06-26 10:00:00,61.64,61.64,61.48,61.5,192628.0,55.5217,55.5217,55.3776,55.3956,192628.0
2019-06-26 10:30:00,61.5,61.66,61.46,61.62,230027.0,55.3956,55.5398,55.3596,55.5037,230027.0
2019-06-26 11:00:00,61.61,61.64,61.52,61.56,174831.0,55.4947,55.5217,55.4136,55.4497,174831.0
2019-06-26 11:30:00,61.56,61.56,61.5,61.56,128469.0,55.4497,55.4497,55.3956,55.4497,128469.0
2019-06-26 12:00:00,61.56,61.59,61.51,61.54,157154.0,55.4497,55.4767,55.4046,55.4317,157154.0
2019-06-26 12:30:00,61.54,61.58,61.51,61.55,206508.0,55.4317,55.4677,55.4046,55.4407,206508.0
2019-06-26 13:00:00,61.55,61.55,61.46,61.47,108355.0,55.4407,55.4407,55.3596,55.3686,108355.0
2019-06-26 13:30:00,61.46,61.49,61.42,61.48,129042.0,55.3596,55.3866,55.3236,55.3776,129042.0
2019-06-26 14:00:00,61.48,61.51,61.4,61.43,197240.0,55.3776,55.4046,55.3056,55.3326,197240.0
2019-06-26 14:30:00,61.42,61.43,61.25,61.34,201868.0,55.3236,55.3326,55.1704,55.2515,201868.0
2019-06-26 15:00:00,61.34,61.39,61.31,61.32,558154.0,55.2515,55.2966,55.2245,55.2335,558154.0
2019-06-26 15:30:00,61.32,61.4,61.25,61.25,456917.0,55.2335,55.3056,55.1704,55.1704,456917.0
2019-06-27 09:30:00,61.41,61.47,61.32,61.39,297232.0,55.3146,55.3686,55.2335,55.2966,297232.0
2019-06-27 10:00:00,61.38,61.4,61.3,61.35,161890.0,55.2875,55.3056,55.2155,55.2605,161890.0
2019-06-27 10:30:00,61.37,61.42,61.31,61.34,97794.0,55.2785,55.3236,55.2245,55.2515,97794.0
2019-06-27 11:00:00,61.34,61.39,61.29,61.3,240494.0,55.2515,55.2966,55.2065,55.2155,240494.0
2019-06-27 11:30:00,61.29,61.37,61.29,61.37,177116.0,55.2065,55.2785,55.2065,55.2785,177116.0
2019-06-27 12:00:00,61.37,61.45,61.35,61.38,183333.0,55.2785,55.3506,55.2605,55.2875,183333.0
2019-06-27 12:30:00,61.39,61.45,61.39,61.42,73565.0,55.2966,55.3506,55.2966,55.3236,73565.0
2019-06-27 13:00:00,61.41,61.47,61.4,61.46,84232.0,55.3146,55.3686,55.3056,55.3596,84232.0
2019-06-27 13:30:00,61.47,61.51,61.46,61.46,215473.0,55.3686,55.4046,55.3596,55.3596,215473.0
2019-06-27 14:00:00,61.46,61.51,61.44,61.46,222176.0,55.3596,55.4046,55.3416,55.3596,222176.0
2019-06-27 14:30:00,61.47,61.5,61.45,61.46,109931.0,55.3686,55.3956,55.3506,55.3596,109931.0
2019-06-27 15:00:00,61.46,61.49,61.42,61.45,173922.0,55.3596,55.3866,55.3236,55.3506,173922.0
2019-06-27 15:30:00,61.45,61.54,61.42,61.48,323534.0,55.3506,55.4317,55.3236,55.3776,323534.0
2019-06-28 09:30:00,61.67,61.67,61.5,61.57,258711.0,55.5488,55.5488,55.3956,55.4587,258711.0
2019-06-28 10:00:00,61.57,61.61,61.54,61.56,162620.0,55.4587,55.4947,55.4317,55.4497,162620.0
2019-06-28 10:30:00,61.56,61.63,61.56,61.56,162788.0,55.4497,55.5127,55.4497,55.4497,162788.0
2019-06-28 11:00:00,61.55,61.58,61.5,61.56,87945.0,55.4407,55.4677,55.3956,55.4497,87945.0
2019-06-28 11:30:00,61.55,61.6,61.52,61.53,428514.0,55.4407,55.4857,55.4136,55.4227,428514.0
2019-06-28 12:00:00,61.53,61.69,61.52,61.66,268516.0,55.4227,55.5668,55.4136,55.5398,268516.0
2019-06-28 12:30:00,61.66,61.69,61.63,61.67,102816.0,55.5398,55.5668,55.5127,55.5488,102816.0
2019-06-28 13:00:00,61.66,61.66,61.61,61.65,232417.0,55.5398,55.5398,55.4947,55.5307,232417.0
2019-06-28 13:30:00,61.65,61.68,61.6,61.62,89689.0,55.5307,55.5578,55.4857,55.5037,89689.0
2019-06-28 14:00:00,61.63,61.65,61.6,61.62,106092.0,55.5127,55.5307,55.4857,55.5037,106092.0
2019-06-28 14:30:00,61.63,61.65,61.58,61.6,97970.0,55.5127,55.5307,55.4677,55.4857,97970.0
2019-06-28 15:00:00,61.58,61.61,61.57,61.59,197361.0,55.4677,55.4947,55.4587,55.4767,197361.0
2019-06-28 15:30:00,61.59,61.77,61.55,61.72,448946.0,55.4767,55.6388,55.4407,55.5938,448946.0
2019-07-01 09:30:00,62.09,62.19,61.82,61.86,355774.0,55.9271,56.0171,55.6839,55.7199,355774.0
2019-07-01 10:00:00,61.86,61.93,61.82,61.87,369171.0,55.7199,55.783,55.6839,55.7289,369171.0
2019-07-01 10:30:00,61.87,61.96,61.86,61.88,161134.0,55.7289,55.81,55.7199,55.7379,161134.0
2019-07-01 11:00:00,61.87,61.9,61.82,61.85,106553.0,55.7289,55.7559,55.6839,55.7109,106553.0
2019-07-01 11:30:00,61.84,61.94,61.83,61.84,156436.0,55.7019,55.792,55.6929,55.7019,156436.0
2019-07-01 12:00:00,61.85,61.87,61.82,61.83,197991.0,55.7109,55.7289,55.6839,55.6929,197991.0
2019-07-01 12:30:00,61.84,61.84,61.76,61.76,140510.0,55.7019,55.7019,55.6298,55.6298,140510.0
2019-07-01 13:00:00,61.77,61.83,61.74,61.82,152394.0,55.6388,55.6929,55.6118,55.6839,152394.0
2019-07-01 13:30:00,61.82,61.85,61.77,61.84,752925.0,55.6839,55.7109,55.6388,55.7019,752925.0
2019-07-01 14:00:00,61.84,61.84,61.76,61.76,1061483.0,55.7019,55.7019,55.6298,55.6298,1061483.0
2019-07-01 14:30:00,61.77,61.78,61.75,61.76,1039822.0,55.6388,55.6478,55.6208,55.6298,1039822.0
2019-07-01 15:00:00,61.76,61.92,61.75,61.89,228071.0,55.6298,55.7739,55.6208,55.7469,228071.0
2019-07-01 15:30:00,61.89,62.05,61.89,61.99,699146.0,55.7469,55.891,55.7469,55.837,699146.0
2019-07-02 09:30:00,62.06,62.19,62.03,62.11,309226.0,55.9,56.0171,55.873,55.9451,309226.0
2019-07-02 10:00:00,62.12,62.28,62.12,62.28,128493.0,55.9541,56.0982,55.9541,56.0982,128493.0
2019-07-02 10:30:00,62.28,62.35,62.25,62.26,280498.0,56.0982,56.1613,56.0712,56.0802,280498.0
2019-07-02 11:00:00,62.26,62.28,62.2,62.21,262890.0,56.0802,56.0982,56.0262,56.0352,262890.0
2019-07-02 11:30:00,62.21,62.24,62.15,62.22,484986.0,56.0352,56.0622,55.9811,56.0442,484986.0
2019-07-02 12:00:00,62.21,62.24,62.14,62.16,179565.0,56.0352,56.0622,55.9721,55.9901,179565.0
2019-07-02 12:30:00,62.16,62.17,62.11,62.16,575121.0,55.9901,55.9991,55.9451,55.9901,575121.0
2019-07-02 13:00:00,62.16,62.26,62.12,62.25,202801.0,55.9901,56.0802,55.9541,56.0712,202801.0
2019-07-02 13:30:00,62.25,62.32,62.24,62.31,266397.0,56.0712,56.1342,56.0622,56.1252,266397.0
2019-07-02 14:00:00,62.31,62.36,62.3,62.33,1312826.0,56.1252,56.1703,56.1162,56.1433,1312826.0
2019-07-02 14:30:00,62.33,62.37,62.27,62.28,1304043.0,56.1433,56.1793,56.0892,56.0982,1304043.0
2019-07-02 15:00:00,62.28,62.37,62.27,62.32,1095301.0,56.0982,56.1793,56.0892,56.1342,1095301.0
2019-07-02 15:30:00,62.32,62.45,62.32,62.45,591521.0,56.1342,56.2513,56.1342,56.2513,591521.0
2019-07-03 09:30:00,62.63,62.8,62.61,62.77,323985.0,56.4135,56.5666,56.3955,56.5396,323985.0
2019-07-03 10:00:00,62.77,62.91,62.76,62.9,223586.0,56.5396,56.6657,56.5306,56.6567,223586.0
2019-07-03 10:30:00,62.9,62.95,62.87,62.92,421431.0,56.6567,56.7017,56.6297,56.6747,421431.0
2019-07-03 11:00:00,62.93,62.94,62.85,62.9,182369.0,56.6837,56.6927,56.6116,56.6567,182369.0
2019-07-03 11:30:00,62.9,63.02,62.9,63.0,349251.0,56.6567,56.7648,56.6567,56.7467,349251.0
2019-07-03 12:00:00,63.01,63.09,63.0,63.05,323995.0,56.7558,56.8278,56.7467,56.7918,323995.0
2019-07-03 12:30:00,63.07,63.1,63.01,63.1,387223.0,56.8098,56.8368,56.7558,56.8368,387223.0
2019-07-05 09:30:00,62.82,62.99,62.47,62.48,529171.0,56.5846,56.7377,56.2694,56.2784,529171.0
2019-07-05 10:00:00,62.49,62.63,62.47,62.58,339867.0,56.2874,56.4135,56.2694,56.3684,339867.0
2019-07-05 10:30:00,62.59,62.61,62.48,62.58,436382.0,56.3774,56.3955,56.2784,56.3684,436382.0
2019-07-05 11:00:00,62.58,62.68,62.54,62.68,158188.0,56.3684,56.4585,56.3324,56.4585,158188.0
2019-07-05 11:30:00,62.67,62.7,62.61,62.7,126657.0,56.4495,56.4765,56.3955,56.4765,126657.0
2019-07-05 12:00:00,62.7,62.82,62.67,62.79,470360.0,56.4765,56.5846,56.4495,56.5576,470360.0
2019-07-05 12:30:00,62.79,62.9,62.78,62.86,68002.0,56.5576,56.6567,56.5486,56.6206,68002.0
2019-07-05 13:00:00,62.86,62.89,62.79,62.88,102452.0,56.6206,56.6477,56.5576,56.6387,102452.0
2019-07-05 13:30:00,62.88,62.93,62.87,62.89,60650.0,56.6387,56.6837,56.6297,56.6477,60650.0
2019-07-05 14:00:00,62.9,62.93,62.88,62.92,180983.0,56.6567,56.6837,56.6387,56.6747,180983.0
2019-07-05 14:30:00,62.93,63.04,62.92,63.04,112930.0,56.6837,56.7828,56.6747,56.7828,112930.0
2019-07-05 15:00:00,63.03,63.05,62.93,62.98,210999.0,56.7738,56.7918,56.6837,56.7287,210999.0
2019-07-05 15:30:00,62.99,63.01,62.86,62.98,502698.0,56.7377,56.7558,56.6206,56.7287,502698.0
2019-07-08 09:30:00,62.85,62.93,62.75,62.86,177994.0,56.6116,56.6837,56.5216,56.6206,177994.0
2019-07-08 10:00:00,62.86,62.96,62.83,62.85,121693.0,56.6206,56.7107,56.5936,56.6116,121693.0
2019-07-08 10:30:00,62.85,62.89,62.81,62.87,124912.0,56.6116,56.6477,56.5756,56.6297,124912.0
2019-07-08 11:00:00,62.89,62.91,62.85,62.86,118333.0,56.6477,56.6657,56.6116,56.6206,118333.0
2019-07-08 11:30:00,62.87,62.89,62.83,62.86,763262.0,56.6297,56.6477,56.5936,56.6206,763262.0
2019-07-08 12:00:00,62.86,62.86,62.76,62.77,99609.0,56.6206,56.6206,56.5306,56.5396,99609.0
2019-07-08 12:30:00,62.78,62.82,62.76,62.8,198135.0,56.5486,56.5846,56.5306,56.5666,198135.0
2019-07-08 13:00:00,62.82,62.86,62.8,62.84,180156.0,56.5846,56.6206,56.5666,56.6026,180156.0
2019-07-08 13:30:00,62.85,62.88,62.82,62.87,173859.0,56.6116,56.6387,56.5846,56.6297,173859.0
2019-07-08 14:00:00,62.86,62.88,62.8,62.86,155933.0,56.6206,56.6387,56.5666,56.6206,155933.0
2019-07-08 14:30:00,62.86,62.89,62.84,62.85,132452.0,56.6206,56.6477,56.6026,56.6116,132452.0
2019-07-08 15:00:00,62.86,62.93,62.82,62.9,177815.0,56.6206,56.6837,56.5846,56.6567,177815.0
2019-07-08 15:30:00,62.9,62.95,62.87,62.88,320466.0,56.6567,56.7017,56.6297,56.6387,320466.0
2019-07-09 09:30:00,62.77,62.85,62.7,62.71,283730.0,56.5396,56.6116,56.4765,56.4855,283730.0
2019-07-09 10:00:00,62.72,62.79,62.7,62.78,564689.0,56.4945,56.5576,56.4765,56.5486,564689.0
2019-07-09 10:30:00,62.78,62.81,62.75,62.78,248381.0,56.5486,56.5756,56.5216,56.5486,248381.0
2019-07-09 11:00:00,62.78,62.88,62.77,62.81,293514.0,56.5486,56.6387,56.5396,56.5756,293514.0
2019-07-09 11:30:00,62.82,62.85,62.75,62.8,180135.0,56.5846,56.6116,56.5216,56.5666,180135.0
2019-07-09 12:00:00,62.79,62.81,62.77,62.78,106458.0,56.5576,56.5756,56.5396,56.5486,106458.0
2019-07-09 12:30:00,62.79,62.82,62.78,62.79,313250.0,56.5576,56.5846,56.5486,56.5576,313250.0
2019-07-09 13:00:00,62.79,62.82,62.79,62.81,120413.0,56.5576,56.5846,56.5576,56.5756,120413.0
2019-07-09 13:30:00,62.82,62.83,62.8,62.81,101774.0,56.5846,56.5936,56.5666,56.5756,101774.0
2019-07-09 14:00:00,62.81,62.84,62.78,62.83,261249.0,56.5756,56.6026,56.5486,56.5936,261249.0
2019-07-09 14:30:00,62.84,62.84,62.8,62.81,420825.0,56.6026,56.6026,56.5666,56.5756,420825.0
2019-07-09 15:00:00,62.82,62.84,62.79,62.81,331738.0,56.5846,56.6026,56.5576,56.5756,331738.0
2019-07-09 15:30:00,62.82,63.0,62.81,62.96,666682.0,56.5846,56.7467,56.5756,56.7107,666682.0
2019-07-10 09:30:00,63.15,63.28,63.11,63.22,374327.0,56.8819,56.999,56.8458,56.9449,374327.0
2019-07-10 10:00:00,63.22,63.29,63.21,63.23,141863.0,56.9449,57.008,56.9359,56.9539,141863.0
2019-07-10 10:30:00,63.23,63.3,63.19,63.21,227149.0,56.9539,57.017,56.9179,56.9359,227149.0
2019-07-10 11:00:00,63.19,63.22,63.11,63.18,186339.0,56.9179,56.9449,56.8458,56.9089,186339.0
2019-07-10 11:30:00,63.17,63.28,63.17,63.27,263391.0,56.8999,56.999,56.8999,56.9899,263391.0
2019-07-10 12:00:00,63.28,63.29,63.19,63.22,124480.0,56.999,57.008,56.9179,56.9449,124480.0
2019-07-10 12:30:00,63.23,63.28,63.22,63.28,183754.0,56.9539,56.999,56.9449,56.999,183754.0
2019-07-10 13:00:00,63.28,63.3,63.26,63.27,219575.0,56.999,57.017,56.9809,56.9899,219575.0
2019-07-10 13:30:00,63.27,63.33,63.25,63.31,288694.0,56.9899,57.044,56.9719,57.026,288694.0
2019-07-10 14:00:00,63.32,63.37,63.22,63.23,432186.0,57.035,57.08,56.9449,56.9539,432186.0
2019-07-10 14:30:00,63.22,63.26,63.19,63.24,265112.0,56.9449,56.9809,56.9179,56.9629,265112.0
2019-07-10 15:00:00,63.24,63.26,63.16,63.2,362086.0,56.9629,56.9809,56.8909,56.9269,362086.0
2019-07-10 15:30:00,63.2,63.28,63.19,63.27,491981.0,56.9269,56.999,56.9179,56.9899,491981.0
2019-07-11 09:30:00,63.32,63.35,63.2,63.25,221370.0,57.035,57.062,56.9269,56.9719,221370.0
2019-07-11 10:00:00,63.26,63.28,63.19,63.23,278484.0,56.9809,56.999,56.9179,56.9539,278484.0
2019-07-11 10:30:00,63.23,63.23,63.12,63.15,125550.0,56.9539,56.9539,56.8548,56.8819,125550.0
2019-07-11 11:00:00,63.14,63.25,63.12,63.24,111388.0,56.8729,56.9719,56.8548,56.9629,111388.0
2019-07-11 11:30:00,63.24,63.27,63.22,63.24,133475.0,56.9629,56.9899,56.9449,56.9629,133475.0
2019-07-11 12:00:00,63.23,63.24,63.19,63.22,103322.0,56.9539,56.9629,56.9179,56.9449,103322.0
2019-07-11 12:30:00,63.22,63.22,63.18,63.21,127395.0,56.9449,56.9449,56.9089,56.9359,127395.0
2019-07-11 13:00:00,63.21,63.21,63.07,63.07,160925.0,56.9359,56.9359,56.8098,56.8098,160925.0
2019-07-11 13:30:00,63.07,63.08,63.01,63.04,180369.0,56.8098,56.8188,56.7558,56.7828,180369.0
2019-07-11 14:00:00,63.03,63.06,63.0,63.03,121030.0,56.7738,56.8008,56.7467,56.7738,121030.0
2019-07-11 14:30:00,63.03,63.12,63.02,63.11,174180.0,56.7738,56.8548,56.7648,56.8458,174180.0
2019-07-11 15:00:00,63.11,63.15,63.08,63.14,135563.0,56.8458,56.8819,56.8188,56.8729,135563.0
2019-07-11 15:30:00,63.13,63.29,63.13,63.28,247172.0,56.8638,57.008,56.8638,56.999,247172.0
2019-07-12 09:30:00,63.41,63.42,63.24,63.24,810673.0,57.1161,57.1251,56.9629,56.9629,810673.0
2019-07-12 10:00:00,63.24,63.28,63.2,63.24,129868.0,56.9629,56.999,56.9269,56.9629,129868.0
2019-07-12 10:30:00,63.24,63.26,63.16,63.21,144771.0,56.9629,56.9809,56.8909,56.9359,144771.0
2019-07-12 11:00:00,63.22,63.32,63.21,63.3,596454.0,56.9449,57.035,56.9359,57.017,596454.0
2019-07-12 11:30:00,63.29,63.32,63.24,63.29,107176.0,57.008,57.035,56.9629,57.008,107176.0
2019-07-12 12:00:00,63.3,63.31,63.25,63.27,345389.0,57.017,57.026,56.9719,56.9899,345389.0
2019-07-12 12:30:00,63.27,63.3,63.23,63.3,128298.0,56.9899,57.017,56.9539,57.017,128298.0
2019-07-12 13:00:00,63.3,63.31,63.25,63.25,76257.0,57.017,57.026,56.9719,56.9719,76257.0
2019-07-12 13:30:00,63.26,63.3,63.25,63.29,109846.0,56.9809,57.017,56.9719,57.008,109846.0
2019-07-12 14:00:00,63.29,63.33,63.28,63.32,139322.0,57.008,57.044,56.999,57.035,139322.0
2019-07-12 14:30:00,63.32,63.38,63.32,63.38,162404.0,57.035,57.089,57.035,57.089,162404.0
2019-07-12 15:00:00,63.38,63.39,63.32,63.33,152374.0,57.089,57.098,57.035,57.044,152374.0
2019-07-12 15:30:00,63.33,63.44,63.33,63.43,228263.0,57.044,57.1431,57.044,57.1341,228263.0
2019-07-15 09:30:00,63.53,63.56,63.4,63.53,209688.0,57.2241,57.2512,57.107,57.2241,209688.0
2019-07-15 10:00:00,63.53,63.58,63.5,63.53,78994.0,57.2241,57.2692,57.1971,57.2241,78994.0
2019-07-15 10:30:00,63.52,63.54,63.44,63.52,75110.0,57.2151,57.2331,57.1431,57.2151,75110.0
2019-07-15 11:00:00,63.51,63.53,63.48,63.48,93363.0,57.2061,57.2241,57.1791,57.1791,93363.0
2019-07-15 11:30:00,63.49,63.49,63.42,63.44,140756.0,57.1881,57.1881,57.1251,57.1431,140756.0
2019-07-15 12:00:00,63.44,63.46,63.42,63.45,63648.0,57.1431,57.1611,57.1251,57.1521,63648.0
2019-07-15 12:30:00,63.45,63.47,63.43,63.46,165071.0,57.1521,57.1701,57.1341,57.1611,165071.0
2019-07-15 13:00:00,63.46,63.48,63.44,63.48,76186.0,57.1611,57.1791,57.1431,57.1791,76186.0
2019-07-15 13:30:00,63.48,63.5,63.47,63.48,81501.0,57.1791,57.1971,57.1701,57.1791,81501.0
2019-07-15 14:00:00,63.48,63.54,63.47,63.5,138537.0,57.1791,57.2331,57.1701,57.1971,138537.0
2019-07-15 14:30:00,63.49,63.51,63.47,63.49,222461.0,57.1881,57.2061,57.1701,57.1881,222461.0
2019-07-15 15:00:00,63.5,63.53,63.46,63.49,443253.0,57.1971,57.2241,57.1611,57.1881,443253.0
2019-07-15 15:30:00,63.48,63.53,63.48,63.53,207995.0,57.1791,57.2241,57.1791,57.2241,207995.0
2019-07-16 09:30:00,63.48,63.59,63.45,63.47,161221.0,57.1791,57.2782,57.1521,57.1701,161221.0
2019-07-16 10:00:00,63.47,63.47,63.38,63.43,84609.0,57.1701,57.1701,57.089,57.1341,84609.0
2019-07-16 10:30:00,63.44,63.48,63.41,63.45,79118.0,57.1431,57.1791,57.1161,57.1521,79118.0
2019-07-16 11:00:00,63.45,63.45,63.35,63.36,84577.0,57.1521,57.1521,57.062,57.071,84577.0
2019-07-16 11:30:00,63.35,63.39,63.26,63.27,556418.0,57.062,57.098,56.9809,56.9899,556418.0
2019-07-16 12:00:00,63.27,63.35,63.25,63.31,63307.0,56.9899,57.062,56.9719,57.026,63307.0
2019-07-16 12:30:00,63.31,63.37,63.28,63.35,646981.0,57.026,57.08,56.999,57.062,646981.0
2019-07-16 13:00:00,63.36,63.45,63.35,63.44,307818.0,57.071,57.1521,57.062,57.1431,307818.0
2019-07-16 13:30:00,63.44,63.44,63.32,63.32,155432.0,57.1431,57.1431,57.035,57.035,155432.0
2019-07-16 14:00:00,63.33,63.37,63.3,63.33,189214.0,57.044,57.08,57.017,57.044,189214.0
2019-07-16 14:30:00,63.34,63.38,63.31,63.33,283866.0,57.053,57.089,57.026,57.044,283866.0
2019-07-16 15:00:00,63.34,63.4,63.32,63.36,332987.0,57.053,57.107,57.035,57.071,332987.0
2019-07-16 15:30:00,63.37,63.4,63.35,63.35,345766.0,57.08,57.107,57.062,57.062,345766.0
2019-07-17 09:30:00,63.48,63.5,63.31,63.39,179857.0,57.1791,57.1971,57.026,57.098,179857.0
2019-07-17 10:00:00,63.39,63.42,63.31,63.32,215283.0,57.098,57.1251,57.026,57.035,215283.0
2019-07-17 10:30:00,63.32,63.35,63.22,63.28,365769.0,57.035,57.062,56.9449,56.999,365769.0
2019-07-17 11:00:00,63.28,63.34,63.27,63.28,137644.0,56.999,57.053,56.9899,56.999,137644.0
2019-07-17 11:30:00,63.28,63.34,63.27,63.31,160070.0,56.999,57.053,56.9899,57.026,160070.0
2019-07-17 12:00:00,63.32,63.33,63.26,63.28,343332.0,57.035,57.044,56.9809,56.999,343332.0
2019-07-17 12:30:00,63.27,63.3,63.26,63.28,321671.0,56.9899,57.017,56.9809,56.999,321671.0
2019-07-17 13:00:00,63.28,63.29,63.25,63.28,332598.0,56.999,57.008,56.9719,56.999,332598.0
2019-07-17 13:30:00,63.29,63.36,63.28,63.31,144322.0,57.008,57.071,56.999,57.026,144322.0
2019-07-17 14:00:00,63.31,63.32,63.2,63.24,170507.0,57.026,57.035,56.9269,56.9629,170507.0
2019-07-17 14:30:00,63.24,63.27,63.22,63.24,171933.0,56.9629,56.9899,56.9449,56.9629,171933.0
2019-07-17 15:00:00,63.23,63.27,63.18,63.2,231344.0,56.9539,56.9899,56.9089,56.9269,231344.0
2019-07-17 15:30:00,63.19,63.3,63.19,63.2,405029.0,56.9179,57.017,56.9179,56.9269,405029.0
2019-07-18 09:30:00,63.16,63.16,63.01,63.05,344723.0,56.8909,56.8909,56.7558,56.7918,344723.0
2019-07-18 10:00:00,63.05,63.15,63.0,63.13,150293.0,56.7918,56.8819,56.7467,56.8638,150293.0
2019-07-18 10:30:00,63.12,63.19,63.11,63.16,130942.0,56.8548,56.9179,56.8458,56.8909,130942.0
2019-07-18 11:00:00,63.16,63.19,63.09,63.1,112073.0,56.8909,56.9179,56.8278,56.8368,112073.0
2019-07-18 11:30:00,63.1,63.1,63.01,63.03,125714.0,56.8368,56.8368,56.7558,56.7738,125714.0
2019-07-18 12:00:00,63.03,63.16,63.02,63.15,111190.0,56.7738,56.8909,56.7648,56.8819,111190.0
2019-07-18 12:30:00,63.15,63.19,63.15,63.18,220548.0,56.8819,56.9179,56.8819,56.9089,220548.0
2019-07-18 13:00:00,63.18,63.27,63.18,63.22,85565.0,56.9089,56.9899,56.9089,56.9449,85565.0
2019-07-18 13:30:00,63.21,63.23,63.18,63.21,140172.0,56.9359,56.9539,56.9089,56.9359,140172.0
2019-07-18 14:00:00,63.21,63.4,63.2,63.37,231164.0,56.9359,57.107,56.9269,57.08,231164.0
2019-07-18 14:30:00,63.37,63.46,63.36,63.46,191774.0,57.08,57.1611,57.071,57.1611,191774.0
2019-07-18 15:00:00,63.46,63.52,63.39,63.43,279823.0,57.1611,57.2151,57.098,57.1341,279823.0
2019-07-18 15:30:00,63.44,63.47,63.38,63.46,924307.0,57.1431,57.1701,57.089,57.1611,924307.0
2019-07-19 09:30:00,63.53,63.62,63.41,63.49,686668.0,57.2241,57.3052,57.1161,57.1881,686668.0
2019-07-19 10:00:00,63.49,63.53,63.39,63.42,159656.0,57.1881,57.2241,57.098,57.1251,159656.0
2019-07-19 10:30:00,63.41,63.45,63.32,63.35,237657.0,57.1161,57.1521,57.035,57.062,237657.0
2019-07-19 11:00:00,63.36,63.37,63.26,63.26,129300.0,57.071,57.08,56.9809,56.9809,129300.0
2019-07-19 11:30:00,63.27,63.29,63.19,63.22,127348.0,56.9899,57.008,56.9179,56.9449,127348.0
2019-07-19 12:00:00,63.21,63.33,63.21,63.32,84547.0,56.9359,57.044,56.9359,57.035,84547.0
2019-07-19 12:30:00,63.32,63.37,63.31,63.36,86128.0,57.035,57.08,57.026,57.071,86128.0
2019-07-19 13:00:00,63.37,63.37,63.27,63.28,56774.0,57.08,57.08,56.9899,56.999,56774.0
2019-07-19 13:30:00,63.27,63.28,63.21,63.25,377160.0,56.9899,56.999,56.9359,56.9719,377160.0
2019-07-19 14:00:00,63.25,63.32,63.13,63.14,191536.0,56.9719,57.035,56.8638,56.8729,191536.0
2019-07-19 14:30:00,63.14,63.19,63.07,63.12,231843.0,56.8729,56.9179,56.8098,56.8548,231843.0
2019-07-19 15:00:00,63.12,63.12,62.94,63.01,361079.0,56.8548,56.8548,56.6927,56.7558,361079.0
2019-07-19 15:30:00,63.02,63.12,62.86,62.88,629134.0,56.7648,56.8548,56.6206,56.6387,629134.0
2019-07-22 09:30:00,63.03,63.03,62.8,62.96,263716.0,56.7738,56.7738,56.5666,56.7107,263716.0
2019-07-22 10:00:00,62.96,63.0,62.88,62.94,142855.0,56.7107,56.7467,56.6387,56.6927,142855.0
2019-07-22 10:30:00,62.94,62.99,62.85,62.88,255217.0,56.6927,56.7377,56.6116,56.6387,255217.0
2019-07-22 11:00:00,62.88,62.91,62.78,62.83,339571.0,56.6387,56.6657,56.5486,56.5936,339571.0
2019-07-22 11:30:00,62.83,62.88,62.79,62.87,79503.0,56.5936,56.6387,56.5576,56.6297,79503.0
2019-07-22 12:00:00,62.87,62.96,62.82,62.95,167383.0,56.6297,56.7107,56.5846,56.7017,167383.0
2019-07-22 12:30:00,62.96,63.0,62.93,62.99,124510.0,56.7107,56.7467,56.6837,56.7377,124510.0
2019-07-22 13:00:00,62.99,63.0,62.95,62.96,315740.0,56.7377,56.7467,56.7017,56.7107,315740.0
2019-07-22 13:30:00,62.97,63.01,62.96,62.99,93775.0,56.7197,56.7558,56.7107,56.7377,93775.0
2019-07-22 14:00:00,62.99,63.0,62.95,62.96,176687.0,56.7377,56.7467,56.7017,56.7107,176687.0
2019-07-22 14:30:00,62.96,62.98,62.92,62.96,183752.0,56.7107,56.7287,56.6747,56.7107,183752.0
2019-07-22 15:00:00,62.95,63.04,62.88,62.91,142245.0,56.7017,56.7828,56.6387,56.6657,142245.0
2019-07-22 15:30:00,62.91,62.91,62.81,62.88,303580.0,56.6657,56.6657,56.5756,56.6387,303580.0
2019-07-23 09:30:00,63.11,63.14,62.75,62.81,329958.0,56.8458,56.8729,56.5216,56.5756,329958.0
2019-07-23 10:00:00,62.82,62.86,62.78,62.82,179842.0,56.5846,56.6206,56.5486,56.5846,179842.0
2019-07-23 10:30:00,62.82,62.88,62.81,62.84,147907.0,56.5846,56.6387,56.5756,56.6026,147907.0
2019-07-23 11:00:00,62.84,62.84,62.76,62.77,341623.0,56.6026,56.6026,56.5306,56.5396,341623.0
2019-07-23 11:30:00,62.76,62.76,62.7,62.76,185382.0,56.5306,56.5306,56.4765,56.5306,185382.0
2019-07-23 12:00:00,62.75,62.85,62.71,62.79,130160.0,56.5216,56.6116,56.4855,56.5576,130160.0
2019-07-23 12:30:00,62.78,62.89,62.77,62.88,107446.0,56.5486,56.6477,56.5396,56.6387,107446.0
2019-07-23 13:00:00,62.87,62.92,62.85,62.88,98408.0,56.6297,56.6747,56.6116,56.6387,98408.0
2019-07-23 13:30:00,62.89,63.06,62.87,63.04,194920.0,56.6477,56.8008,56.6297,56.7828,194920.0
2019-07-23 14:00:00,63.05,63.05,62.99,63.02,263558.0,56.7918,56.7918,56.7377,56.7648,263558.0
2019-07-23 14:30:00,63.02,63.09,63.0,63.09,213610.0,56.7648,56.8278,56.7467,56.8278,213610.0
2019-07-23 15:00:00,63.09,63.09,63.03,63.07,226796.0,56.8278,56.8278,56.7738,56.8098,226796.0
2019-07-23 15:30:00,63.07,63.09,63.04,63.07,346446.0,56.8098,56.8278,56.7828,56.8098,346446.0
2019-07-24 09:30:00,63.03,63.1,62.9,63.04,334599.0,56.7738,56.8368,56.6567,56.7828,334599.0
2019-07-24 10:00:00,63.03,63.07,62.94,62.94,247396.0,56.7738,56.8098,56.6927,56.6927,247396.0
2019-07-24 10:30:00,62.95,63.02,62.92,62.95,182912.0,56.7017,56.7648,56.6747,56.7017,182912.0
2019-07-24 11:00:00,62.94,62.95,62.77,62.83,271807.0,56.6927,56.7017,56.5396,56.5936,271807.0
2019-07-24 11:30:00,62.82,62.89,62.81,62.84,189422.0,56.5846,56.6477,56.5756,56.6026,189422.0
2019-07-24 12:00:00,62.84,62.92,62.84,62.88,242597.0,56.6026,56.6747,56.6026,56.6387,242597.0
2019-07-24 12:30:00,62.87,62.93,62.87,62.92,364343.0,56.6297,56.6837,56.6297,56.6747,364343.0
2019-07-24 13:00:00,62.92,62.93,62.89,62.9,206937.0,56.6747,56.6837,56.6477,56.6567,206937.0
2019-07-24 13:30:00,62.91,62.97,62.9,62.96,217286.0,56.6657,56.7197,56.6567,56.7107,217286.0
2019-07-24 14:00:00,62.96,63.02,62.96,63.02,375361.0,56.7107,56.7648,56.7107,56.7648,375361.0
2019-07-24 14:30:00,63.02,63.04,62.99,63.03,485798.0,56.7648,56.7828,56.7377,56.7738,485798.0
2019-07-24 15:00:00,63.02,63.04,63.0,63.03,367503.0,56.7648,56.7828,56.7467,56.7738,367503.0
2019-07-24 15:30:00,63.03,63.1,63.0,63.09,405937.0,56.7738,56.8368,56.7467,56.8278,405937.0
2019-07-25 09:30:00,63.05,63.11,62.9,62.94,257702.0,56.7918,56.8458,56.6567,56.6927,257702.0
2019-07-25 10:00:00,62.95,63.1,62.93,63.08,212941.0,56.7017,56.8368,56.6837,56.8188,212941.0
2019-07-25 10:30:00,63.08,63.17,63.06,63.12,184801.0,56.8188,56.8999,56.8008,56.8548,184801.0
2019-07-25 11:00:00,63.12,63.18,63.06,63.13,191033.0,56.8548,56.9089,56.8008,56.8638,191033.0
2019-07-25 11:30:00,63.12,63.13,63.0,63.04,144062.0,56.8548,56.8638,56.7467,56.7828,144062.0
2019-07-25 12:00:00,63.04,63.06,62.99,63.02,386285.0,56.7828,56.8008,56.7377,56.7648,386285.0
2019-07-25 12:30:00,63.02,63.03,62.88,62.99,235407.0,56.7648,56.7738,56.6387,56.7377,235407.0
2019-07-25 13:00:00,62.98,63.04,62.92,63.04,197017.0,56.7287,56.7828,56.6747,56.7828,197017.0
2019-07-25 13:30:00,63.04,63.15,63.04,63.06,190341.0,56.7828,56.8819,56.7828,56.8008,190341.0
2019-07-25 14:00:00,63.06,63.18,63.05,63.17,201843.0,56.8008,56.9089,56.7918,56.8999,201843.0
2019-07-25 14:30:00,63.16,63.18,63.04,63.07,231051.0,56.8909,56.9089,56.7828,56.8098,231051.0
2019-07-25 15:00:00,63.07,63.11,63.0,63.08,251499.0,56.8098,56.8458,56.7467,56.8188,251499.0
2019-07-25 15:30:00,63.08,63.14,63.04,63.09,401659.0,56.8188,56.8729,56.7828,56.8278,401659.0
2019-07-26 09:30:00,63.23,63.35,63.11,63.27,227835.0,56.9539,57.062,56.8458,56.9899,227835.0
2019-07-26 10:00:00,63.27,63.45,63.26,63.42,686125.0,56.9899,57.1521,56.9809,57.1251,686125.0
2019-07-26 10:30:00,63.43,63.46,63.4,63.42,143066.0,57.1341,57.1611,57.107,57.1251,143066.0
2019-07-26 11:00:00,63.42,63.46,63.39,63.44,194213.0,57.1251,57.1611,57.098,57.1431,194213.0
2019-07-26 11:30:00,63.43,63.5,63.43,63.49,844847.0,57.1341,57.1971,57.1341,57.1881,844847.0
2019-07-26 12:00:00,63.49,63.54,63.47,63.52,133304.0,57.1881,57.2331,57.1701,57.2151,133304.0
2019-07-26 12:30:00,63.52,63.54,63.48,63.53,121153.0,57.2151,57.2331,57.1791,57.2241,121153.0
2019-07-26 13:00:00,63.54,63.55,63.51,63.52,98474.0,57.2331,57.2422,57.2061,57.2151,98474.0
2019-07-26 13:30:00,63.52,63.54,63.5,63.52,125001.0,57.2151,57.2331,57.1971,57.2151,125001.0
2019-07-26 14:00:00,63.52,63.52,63.47,63.49,170157.0,57.2151,57.2151,57.1701,57.1881,170157.0
2019-07-26 14:30:00,63.5,63.56,63.47,63.55,148114.0,57.1971,57.2512,57.1701,57.2422,148114.0
2019-07-26 15:00:00,63.55,63.61,63.54,63.58,947687.0,57.2422,57.2962,57.2331,57.2692,947687.0
2019-07-26 15:30:00,63.59,63.65,63.58,63.62,336346.0,57.2782,57.3322,57.2692,57.3052,336346.0
2019-07-29 09:30:00,63.67,63.68,63.58,63.6,287972.0,57.3502,57.3593,57.2692,57.2872,287972.0
2019-07-29 10:00:00,63.6,63.74,63.58,63.71,177323.0,57.2872,57.4133,57.2692,57.3863,177323.0
2019-07-29 10:30:00,63.71,63.72,63.61,63.62,228397.0,57.3863,57.3953,57.2962,57.3052,228397.0
2019-07-29 11:00:00,63.62,63.68,63.61,63.67,287033.0,57.3052,57.3593,57.2962,57.3502,287033.0
2019-07-29 11:30:00,63.66,63.7,63.64,63.65,279169.0,57.3412,57.3773,57.3232,57.3322,279169.0
2019-07-29 12:00:00,63.65,63.66,63.6,63.63,156421.0,57.3322,57.3412,57.2872,57.3142,156421.0
2019-07-29 12:30:00,63.63,63.64,63.56,63.63,257073.0,57.3142,57.3232,57.2512,57.3142,257073.0
2019-07-29 13:00:00,63.63,63.65,63.59,63.64,395436.0,57.3142,57.3322,57.2782,57.3232,395436.0
2019-07-29 13:30:00,63.64,63.66,63.61,63.62,219560.0,57.3232,57.3412,57.2962,57.3052,219560.0
2019-07-29 14:00:00,63.61,63.64,63.59,63.63,395668.0,57.2962,57.3232,57.2782,57.3142,395668.0
2019-07-29 14:30:00,63.63,63.63,63.57,63.59,452505.0,57.3142,57.3142,57.2602,57.2782,452505.0
2019-07-29 15:00:00,63.59,63.64,63.58,63.61,524593.0,57.2782,57.3232,57.2692,57.2962,524593.0
2019-07-29 15:30:00,63.62,63.7,63.61,63.68,712036.0,57.3052,57.3773,57.2962,57.3593,712036.0
2019-07-30 09:30:00,63.5,63.69,63.47,63.68,494116.0,57.1971,57.3683,57.1701,57.3593,494116.0
2019-07-30 10:00:00,63.67,63.69,63.57,63.65,133779.0,57.3502,57.3683,57.2602,57.3322,133779.0
2019-07-30 10:30:00,63.65,63.69,63.61,63.66,178549.0,57.3322,57.3683,57.2962,57.3412,178549.0
2019-07-30 11:00:00,63.67,63.69,63.59,63.62,853700.0,57.3502,57.3683,57.2782,57.3052,853700.0
2019-07-30 11:30:00,63.62,63.64,63.49,63.51,800460.0,57.3052,57.3232,57.1881,57.2061,800460.0
2019-07-30 12:00:00,63.51,63.56,63.48,63.52,70482.0,57.2061,57.2512,57.1791,57.2151,70482.0
2019-07-30 12:30:00,63.52,63.54,63.42,63.43,82729.0,57.2151,57.2331,57.1251,57.1341,82729.0
2019-07-30 13:00:00,63.44,63.45,63.39,63.4,126570.0,57.1431,57.1521,57.098,57.107,126570.0
2019-07-30 13:30:00,63.4,63.42,63.36,63.39,156697.0,57.107,57.1251,57.071,57.098,156697.0
2019-07-30 14:00:00,63.4,63.48,63.39,63.41,198036.0,57.107,57.1791,57.098,57.1161,198036.0
2019-07-30 14:30:00,63.43,63.44,63.38,63.41,116231.0,57.1341,57.1431,57.089,57.1161,116231.0
2019-07-30 15:00:00,63.41,63.43,63.31,63.32,869791.0,57.1161,57.1341,57.026,57.035,869791.0
2019-07-30 15:30:00,63.31,63.41,63.3,63.4,305053.0,57.026,57.1161,57.017,57.107,305053.0
2019-07-31 09:30:00,63.5,63.54,63.39,63.43,359467.0,57.1971,57.2331,57.098,57.1341,359467.0
2019-07-31 10:00:00,63.43,63.45,63.35,63.41,153758.0,57.1341,57.1521,57.062,57.1161,153758.0
2019-07-31 10:30:00,63.41,63.43,63.35,63.38,117613.0,57.1161,57.1341,57.062,57.089,117613.0
2019-07-31 11:00:00,63.39,63.45,63.39,63.41,133891.0,57.098,57.1521,57.098,57.1161,133891.0
2019-07-31 11:30:00,63.4,63.46,63.36,63.45,116635.0,57.107,57.1611,57.071,57.1521,116635.0
2019-07-31 12:00:00,63.45,63.46,63.39,63.39,88128.0,57.1521,57.1611,57.098,57.098,88128.0
2019-07-31 12:30:00,63.39,63.4,63.35,63.4,117501.0,57.098,57.107,57.062,57.107,117501.0
2019-07-31 13:00:00,63.4,63.42,63.36,63.38,128322.0,57.107,57.1251,57.071,57.089,128322.0
2019-07-31 13:30:00,63.38,63.4,63.3,63.38,142276.0,57.089,57.107,57.017,57.089,142276.0
2019-07-31 14:00:00,63.38,63.38,63.12,63.23,362070.0,57.089,57.089,56.8548,56.9539,362070.0
2019-07-31 14:30:00,63.23,63.28,62.28,62.7,756470.0,56.9539,56.999,56.0982,56.4765,756470.0
2019-07-31 15:00:00,62.73,63.07,62.66,63.02,431489.0,56.5035,56.8098,56.4405,56.7648,431489.0
2019-07-31 15:30:00,63.01,63.04,62.75,62.75,593539.0,56.7558,56.7828,56.5216,56.5216,593539.0
2019-08-01 09:30:00,62.88,62.94,62.73,62.9,468692.0,56.6387,56.6927,56.5035,56.6567,468692.0
2019-08-01 10:00:00,62.9,63.17,62.81,63.17,289082.0,56.6567,56.8999,56.5756,56.8999,289082.0
2019-08-01 10:30:00,63.17,63.26,63.14,63.25,188611.0,56.8999,56.9809,56.8729,56.9719,188611.0
2019-08-01 11:00:00,63.25,63.32,63.17,63.32,209090.0,56.9719,57.035,56.8999,57.035,209090.0
2019-08-01 11:30:00,63.32,63.37,63.28,63.29,304102.0,57.035,57.08,56.999,57.008,304102.0
2019-08-01 12:00:00,63.28,63.29,63.21,63.22,105241.0,56.999,57.008,56.9359,56.9449,105241.0
2019-08-01 12:30:00,63.22,63.35,63.2,63.34,128658.0,56.9449,57.062,56.9269,57.053,128658.0
2019-08-01 13:00:00,63.33,63.37,62.95,62.98,451494.0,57.044,57.08,56.7017,56.7287,451494.0
2019-08-01 13:30:00,62.97,63.12,62.68,62.87,537344.0,56.7197,56.8548,56.4585,56.6297,537344.0
2019-08-01 14:00:00,62.86,62.91,62.66,62.86,1464527.0,56.6206,56.6657,56.4405,56.6206,1464527.0
2019-08-01 14:30:00,62.86,62.87,62.58,62.76,1536757.0,56.6206,56.6297,56.3684,56.5306,1536757.0
2019-08-01 15:00:00,62.77,62.88,62.62,62.81,744561.0,56.5396,56.6387,56.4045,56.5756,744561.0
2019-08-01 15:30:00,62.81,62.85,62.57,62.65,959615.0,56.5756,56.6116,56.3594,56.4315,959615.0
2019-08-02 09:30:00,62.53,62.64,62.41,62.5,364661.0,56.3234,56.4225,56.2153,56.2964,364661.0
2019-08-02 10:00:00,62.51,62.58,62.42,62.56,3150078.0,56.3054,56.3684,56.2243,56.3504,3150078.0
2019-08-02 10:30:00,62.56,62.56,62.35,62.38,604022.0,56.3504,56.3504,56.1613,56.1883,604022.0
2019-08-02 11:00:00,62.38,62.54,62.32,62.43,338699.0,56.1883,56.3324,56.1342,56.2333,338699.0
2019-08-02 11:30:00,62.45,62.51,62.37,62.51,176070.0,56.2513,56.3054,56.1793,56.3054,176070.0
2019-08-02 12:00:00,62.51,62.65,62.49,62.64,214356.0,56.3054,56.4315,56.2874,56.4225,214356.0
2019-08-02 12:30:00,62.65,62.65,62.47,62.48,261051.0,56.4315,56.4315,56.2694,56.2784,261051.0
2019-08-02 13:00:00,62.48,62.49,62.39,62.43,216040.0,56.2784,56.2874,56.1973,56.2333,216040.0
2019-08-02 13:30:00,62.43,62.46,62.36,62.41,394213.0,56.2333,56.2603,56.1703,56.2153,394213.0
2019-08-02 14:00:00,62.4,62.61,62.39,62.54,249881.0,56.2063,56.3955,56.1973,56.3324,249881.0
2019-08-02 14:30:00,62.53,62.59,62.48,62.55,246469.0,56.3234,56.3774,56.2784,56.3414,246469.0
2019-08-02 15:00:00,62.55,62.69,62.45,62.66,371401.0,56.3414,56.4675,56.2513,56.4405,371401.0
2019-08-02 15:30:00,62.66,62.91,62.52,62.59,1026102.0,56.4405,56.6657,56.3144,56.3774,1026102.0
2019-08-05 09:30:00,62.15,62.15,61.86,61.92,447489.0,55.9811,55.9811,55.7199,55.7739,447489.0
2019-08-05 10:00:00,61.91,61.95,61.7,61.79,275332.0,55.7649,55.801,55.5758,55.6568,275332.0
2019-08-05 10:30:00,61.79,61.83,61.61,61.73,188577.0,55.6568,55.6929,55.4947,55.6028,188577.0
2019-08-05 11:00:00,61.73,61.93,61.7,61.81,286635.0,55.6028,55.783,55.5758,55.6749,286635.0
2019-08-05 11:30:00,61.81,61.83,61.71,61.75,129292.0,55.6749,55.6929,55.5848,55.6208,129292.0
2019-08-05 12:00:00,61.75,61.75,61.56,61.59,176261.0,55.6208,55.6208,55.4497,55.4767,176261.0
2019-08-05 12:30:00,61.6,61.65,61.33,61.34,339122.0,55.4857,55.5307,55.2425,55.2515,339122.0
2019-08-05 13:00:00,61.34,61.51,61.33,61.43,309262.0,55.2515,55.4046,55.2425,55.3326,309262.0
2019-08-05 13:30:00,61.42,61.55,61.29,61.3,488378.0,55.3236,55.4407,55.2065,55.2155,488378.0
2019-08-05 14:00:00,61.29,61.36,61.14,61.15,383609.0,55.2065,55.2695,55.0714,55.0804,383609.0
2019-08-05 14:30:00,61.15,61.18,60.92,60.96,516912.0,55.0804,55.1074,54.8732,54.9092,516912.0
2019-08-05 15:00:00,60.97,61.18,60.69,61.03,1193471.0,54.9182,55.1074,54.666,54.9723,1193471.0
2019-08-05 15:30:00,61.02,61.3,60.93,61.15,1076616.0,54.9633,55.2155,54.8822,55.0804,1076616.0
2019-08-06 09:30:00,61.4,61.71,61.26,61.51,755473.0,55.3056,55.5848,55.1795,55.4046,755473.0
2019-08-06 10:00:00,61.51,61.6,61.28,61.41,371861.0,55.4046,55.4857,55.1975,55.3146,371861.0
2019-08-06 10:30:00,61.42,61.69,61.4,61.52,378673.0,55.3236,55.5668,55.3056,55.4136,378673.0
2019-08-06 11:00:00,61.52,61.55,61.35,61.52,283181.0,55.4136,55.4407,55.2605,55.4136,283181.0
2019-08-06 11:30:00,61.52,61.6,61.38,61.6,549504.0,55.4136,55.4857,55.2875,55.4857,549504.0
2019-08-06 12:00:00,61.61,61.67,61.53,61.55,689942.0,55.4947,55.5488,55.4227,55.4407,689942.0
2019-08-06 12:30:00,61.55,61.65,61.52,61.6,1163843.0,55.4407,55.5307,55.4136,55.4857,1163843.0
2019-08-06 13:00:00,61.61,61.82,61.61,61.77,365821.0,55.4947,55.6839,55.4947,55.6388,365821.0
2019-08-06 13:30:00,61.77,61.9,61.75,61.87,613893.0,55.6388,55.7559,55.6208,55.7289,613893.0
2019-08-06 14:00:00,61.86,62.09,61.78,62.07,743610.0,55.7199,55.9271,55.6478,55.9091,743610.0
2019-08-06 14:30:00,62.08,62.15,61.94,61.95,1587010.0,55.9181,55.9811,55.792,55.801,1587010.0
2019-08-06 15:00:00,61.95,62.07,61.89,61.97,1126618.0,55.801,55.9091,55.7469,55.819,1126618.0
2019-08-06 15:30:00,61.97,62.16,61.86,62.08,1185138.0,55.819,55.9901,55.7199,55.9181,1185138.0
2019-08-07 09:30:00,61.73,61.75,61.13,61.47,522477.0,55.6028,55.6208,55.0624,55.3686,522477.0
2019-08-07 10:00:00,61.46,61.81,61.38,61.73,501353.0,55.3596,55.6749,55.2875,55.6028,501353.0
2019-08-07 10:30:00,61.73,62.06,61.71,62.01,378972.0,55.6028,55.9,55.5848,55.855,378972.0
2019-08-07 11:00:00,62.0,62.04,61.81,61.85,384403.0,55.846,55.882,55.6749,55.7109,384403.0
2019-08-07 11:30:00,61.85,61.93,61.74,61.83,283016.0,55.7109,55.783,55.6118,55.6929,283016.0
2019-08-07 12:00:00,61.84,61.86,61.7,61.84,297845.0,55.7019,55.7199,55.5758,55.7019,297845.0
2019-08-07 12:30:00,61.84,62.11,61.82,62.11,346216.0,55.7019,55.9451,55.6839,55.9451,346216.0
2019-08-07 13:00:00,62.11,62.18,62.09,62.14,241295.0,55.9451,56.0081,55.9271,55.9721,241295.0
2019-08-07 13:30:00,62.14,62.41,62.13,62.25,297285.0,55.9721,56.2153,55.9631,56.0712,297285.0
2019-08-07 14:00:00,62.26,62.37,62.18,62.35,261798.0,56.0802,56.1793,56.0081,56.1613,261798.0
2019-08-07 14:30:00,62.33,62.55,62.33,62.54,646010.0,56.1433,56.3414,56.1433,56.3324,646010.0
2019-08-07 15:00:00,62.54,62.57,62.4,62.56,739444.0,56.3324,56.3594,56.2063,56.3504,739444.0
2019-08-07 15:30:00,62.56,62.62,62.35,62.38,950473.0,56.3504,56.4045,56.1613,56.1883,950473.0
2019-08-08 09:30:00,62.62,62.8,62.49,62.78,815875.0,56.4045,56.5666,56.2874,56.5486,815875.0
2019-08-08 10:00:00,62.78,62.93,62.76,62.89,578114.0,56.5486,56.6837,56.5306,56.6477,578114.0
2019-08-08 10:30:00,62.89,62.98,62.83,62.94,507446.0,56.6477,56.7287,56.5936,56.6927,507446.0
2019-08-08 11:00:00,62.94,63.07,62.88,63.05,436615.0,56.6927,56.8098,56.6387,56.7918,436615.0
2019-08-08 11:30:00,63.05,63.18,63.05,63.17,675419.0,56.7918,56.9089,56.7918,56.8999,675419.0
2019-08-08 12:00:00,63.17,63.29,63.15,63.24,430405.0,56.8999,57.008,56.8819,56.9629,430405.0
2019-08-08 12:30:00,63.24,63.34,63.23,63.34,495547.0,56.9629,57.053,56.9539,57.053,495547.0
2019-08-08 13:00:00,63.34,63.37,63.22,63.23,338448.0,57.053,57.08,56.9449,56.9539,338448.0
2019-08-08 13:30:00,63.23,63.35,63.23,63.29,361084.0,56.9539,57.062,56.9539,57.008,361084.0
2019-08-08 14:00:00,63.29,63.3,63.22,63.26,672921.0,57.008,57.017,56.9449,56.9809,672921.0
2019-08-08 14:30:00,63.26,63.35,63.22,63.31,625458.0,56.9809,57.062,56.9449,57.026,625458.0
2019-08-08 15:00:00,63.31,63.38,63.25,63.28,706036.0,57.026,57.089,56.9719,56.999,706036.0
2019-08-08 15:30:00,63.29,63.48,63.27,63.43,1339763.0,57.008,57.1791,56.9899,57.1341,1339763.0
2019-08-09 09:30:00,63.33,63.54,63.25,63.32,315309.0,57.044,57.2331,56.9719,57.035,315309.0
2019-08-09 10:00:00,63.33,63.38,63.16,63.2,275749.0,57.044,57.089,56.8909,56.9269,275749.0
2019-08-09 10:30:00,63.19,63.29,63.08,63.28,216912.0,56.9179,57.008,56.8188,56.999,216912.0
2019-08-09 11:00:00,63.26,63.29,63.01,63.01,209606.0,56.9809,57.008,56.7558,56.7558,209606.0
2019-08-09 11:30:00,63.01,63.1,62.91,62.95,403346.0,56.7558,56.8368,56.6657,56.7017,403346.0
2019-08-09 12:00:00,62.95,63.02,62.86,62.93,143097.0,56.7017,56.7648,56.6206,56.6837,143097.0
2019-08-09 12:30:00,62.93,63.31,62.91,63.11,290636.0,56.6837,57.026,56.6657,56.8458,290636.0
2019-08-09 13:00:00,63.12,63.33,63.1,63.31,205850.0,56.8548,57.044,56.8368,57.026,205850.0
2019-08-09 13:30:00,63.33,63.4,63.31,63.31,243718.0,57.044,57.107,57.026,57.026,243718.0
2019-08-09 14:00:00,63.32,63.39,63.29,63.35,143898.0,57.035,57.098,57.008,57.062,143898.0
2019-08-09 14:30:00,63.36,63.39,63.26,63.31,422938.0,57.071,57.098,56.9809,57.026,422938.0
2019-08-09 15:00:00,63.31,63.48,63.29,63.4,272470.0,57.026,57.1791,57.008,57.107,272470.0
2019-08-09 15:30:00,63.4,63.48,63.24,63.26,975430.0,57.107,57.1791,56.9629,56.9809,975430.0
2019-08-12 09:30:00,63.1,63.24,62.92,62.99,625398.0,56.8368,56.9629,56.6747,56.7377,625398.0
2019-08-12 10:00:00,63.0,63.24,62.95,63.17,266002.0,56.7467,56.9629,56.7017,56.8999,266002.0
2019-08-12 10:30:00,63.16,63.22,63.02,63.08,217830.0,56.8909,56.9449,56.7648,56.8188,217830.0
2019-08-12 11:00:00,63.07,63.07,62.82,62.93,141760.0,56.8098,56.8098,56.5846,56.6837,141760.0
2019-08-12 11:30:00,62.92,63.03,62.84,62.99,69784.0,56.6747,56.7738,56.6026,56.7377,69784.0
2019-08-12 12:00:00,62.97,63.07,62.92,63.07,89435.0,56.7197,56.8098,56.6747,56.8098,89435.0
2019-08-12 12:30:00,63.06,63.09,62.88,62.91,171731.0,56.8008,56.8278,56.6387,56.6657,171731.0
2019-08-12 13:00:00,62.91,62.94,62.82,62.87,296866.0,56.6657,56.6927,56.5846,56.6297,296866.0
2019-08-12 13:30:00,62.87,62.89,62.69,62.74,246378.0,56.6297,56.6477,56.4675,56.5126,246378.0
2019-08-12 14:00:00,62.74,62.78,62.62,62.63,232811.0,56.5126,56.5486,56.4045,56.4135,232811.0
2019-08-12 14:30:00,62.64,62.69,62.5,62.55,367268.0,56.4225,56.4675,56.2964,56.3414,367268.0
2019-08-12 15:00:00,62.55,62.69,62.54,62.68,391453.0,56.3414,56.4675,56.3324,56.4585,391453.0
2019-08-12 15:30:00,62.68,62.76,62.63,62.73,211199.0,56.4585,56.5306,56.4135,56.5035,211199.0
2019-08-13 09:30:00,62.68,63.36,62.57,63.22,1354206.0,56.4585,57.071,56.3594,56.9449,1354206.0
2019-08-13 10:00:00,63.21,63.38,63.02,63.32,547210.0,56.9359,57.089,56.7648,57.035,547210.0
2019-08-13 10:30:00,63.33,63.34,63.07,63.07,312194.0,57.044,57.053,56.8098,56.8098,312194.0
2019-08-13 11:00:00,63.07,63.22,63.0,63.06,352373.0,56.8098,56.9449,56.7467,56.8008,352373.0
2019-08-13 11:30:00,63.06,63.27,63.01,63.26,222894.0,56.8008,56.9899,56.7558,56.9809,222894.0
2019-08-13 12:00:00,63.27,63.41,63.21,63.33,450772.0,56.9899,57.1161,56.9359,57.044,450772.0
2019-08-13 12:30:00,63.33,63.34,63.23,63.27,377327.0,57.044,57.053,56.9539,56.9899,377327.0
2019-08-13 13:00:00,63.27,63.35,63.14,63.24,374091.0,56.9899,57.062,56.8729,56.9629,374091.0
2019-08-13 13:30:00,63.23,63.29,63.2,63.26,129773.0,56.9539,57.008,56.9269,56.9809,129773.0
2019-08-13 14:00:00,63.27,63.35,63.24,63.35,121333.0,56.9899,57.062,56.9629,57.062,121333.0
2019-08-13 14:30:00,63.35,63.4,63.32,63.34,235671.0,57.062,57.107,57.035,57.053,235671.0
2019-08-13 15:00:00,63.35,63.38,63.29,63.33,242339.0,57.062,57.089,57.008,57.044,242339.0
2019-08-13 15:30:00,63.32,63.34,63.21,63.29,548015.0,57.035,57.053,56.9359,57.008,548015.0
2019-08-14 09:30:00,63.01,63.01,62.68,62.79,683476.0,56.7558,56.7558,56.4585,56.5576,683476.0
2019-08-14 10:00:00,62.79,62.79,62.61,62.75,376971.0,56.5576,56.5576,56.3955,56.5216,376971.0
2019-08-14 10:30:00,62.75,62.75,62.54,62.55,180921.0,56.5216,56.5216,56.3324,56.3414,180921.0
2019-08-14 11:00:00,62.55,62.59,62.35,62.42,508942.0,56.3414,56.3774,56.1613,56.2243,508942.0
2019-08-14 11:30:00,62.42,62.5,62.34,62.41,231780.0,56.2243,56.2964,56.1523,56.2153,231780.0
2019-08-14 12:00:00,62.4,62.4,62.25,62.29,196703.0,56.2063,56.2063,56.0712,56.1072,196703.0
2019-08-14 12:30:00,62.3,62.37,62.05,62.1,291866.0,56.1162,56.1793,55.891,55.9361,291866.0
2019-08-14 13:00:00,62.07,62.32,62.0,62.24,357844.0,55.9091,56.1342,55.846,56.0622,357844.0
2019-08-14 13:30:00,62.23,62.36,62.23,62.29,378662.0,56.0532,56.1703,56.0532,56.1072,378662.0
2019-08-14 14:00:00,62.29,62.31,62.17,62.18,249062.0,56.1072,56.1252,55.9991,56.0081,249062.0
2019-08-14 14:30:00,62.18,62.21,61.98,62.07,286018.0,56.0081,56.0352,55.828,55.9091,286018.0
2019-08-14 15:00:00,62.06,62.24,61.88,62.04,553067.0,55.9,56.0622,55.7379,55.882,553067.0
2019-08-14 15:30:00,62.02,62.09,61.87,61.88,803223.0,55.864,55.9271,55.7289,55.7379,803223.0
2019-08-15 09:30:00,62.1,62.3,61.88,62.27,745720.0,55.9361,56.1162,55.7379,56.0892,745720.0
2019-08-15 10:00:00,62.26,62.4,62.17,62.17,278595.0,56.0802,56.2063,55.9991,55.9991,278595.0
2019-08-15 10:30:00,62.17,62.36,62.11,62.24,718513.0,55.9991,56.1703,55.9451,56.0622,718513.0
2019-08-15 11:00:00,62.23,62.24,62.05,62.2,514721.0,56.0532,56.0622,55.891,56.0262,514721.0
2019-08-15 11:30:00,62.22,62.35,62.2,62.33,580989.0,56.0442,56.1613,56.0262,56.1433,580989.0
2019-08-15 12:00:00,62.33,62.45,62.29,62.34,233493.0,56.1433,56.2513,56.1072,56.1523,233493.0
2019-08-15 12:30:00,62.34,62.38,62.23,62.29,266870.0,56.1523,56.1883,56.0532,56.1072,266870.0
2019-08-15 13:00:00,62.29,62.4,62.27,62.29,134890.0,56.1072,56.2063,56.0892,56.1072,134890.0
2019-08-15 13:30:00,62.28,62.33,61.93,61.98,195669.0,56.0982,56.1433,55.783,55.828,195669.0
2019-08-15 14:00:00,61.96,62.32,61.93,62.3,352808.0,55.81,56.1342,55.783,56.1162,352808.0
2019-08-15 14:30:00,62.27,62.35,62.21,62.32,238604.0,56.0892,56.1613,56.0352,56.1342,238604.0
2019-08-15 15:00:00,62.32,62.46,62.32,62.35,290017.0,56.1342,56.2603,56.1342,56.1613,290017.0
2019-08-15 15:30:00,62.35,62.57,62.32,62.4,694006.0,56.1613,56.3594,56.1342,56.2063,694006.0
2019-08-16 09:30:00,62.65,62.83,62.6,62.74,568928.0,56.4315,56.5936,56.3865,56.5126,568928.0
2019-08-16 10:00:00,62.73,62.92,62.69,62.81,397674.0,56.5035,56.6747,56.4675,56.5756,397674.0
2019-08-16 10:30:00,62.8,63.05,62.79,63.05,209887.0,56.5666,56.7918,56.5576,56.7918,209887.0
2019-08-16 11:00:00,63.05,63.09,62.92,62.95,595025.0,56.7918,56.8278,56.6747,56.7017,595025.0
2019-08-16 11:30:00,62.94,63.02,62.89,62.95,747861.0,56.6927,56.7648,56.6477,56.7017,747861.0
2019-08-16 12:00:00,62.94,62.96,62.84,62.93,766746.0,56.6927,56.7107,56.6026,56.6837,766746.0
2019-08-16 12:30:00,62.93,62.98,62.92,62.95,116255.0,56.6837,56.7287,56.6747,56.7017,116255.0
2019-08-16 13:00:00,62.97,63.06,62.96,63.03,314148.0,56.7197,56.8008,56.7107,56.7738,314148.0
2019-08-16 13:30:00,63.03,63.03,62.96,62.99,364357.0,56.7738,56.7738,56.7107,56.7377,364357.0
2019-08-16 14:00:00,63.0,63.01,62.94,62.96,146239.0,56.7467,56.7558,56.6927,56.7107,146239.0
2019-08-16 14:30:00,62.95,63.0,62.91,62.96,269428.0,56.7017,56.7467,56.6657,56.7107,269428.0
2019-08-16 15:00:00,62.96,63.03,62.93,62.95,644216.0,56.7107,56.7738,56.6837,56.7017,644216.0
2019-08-16 15:30:00,62.94,63.11,62.9,62.99,386458.0,56.6927,56.8458,56.6567,56.7377,386458.0
2019-08-19 09:30:00,63.41,63.49,63.25,63.33,302372.0,57.1161,57.1881,56.9719,57.044,302372.0
2019-08-19 10:00:00,63.33,63.39,63.32,63.38,159866.0,57.044,57.098,57.035,57.089,159866.0
2019-08-19 10:30:00,63.37,63.45,63.35,63.43,110116.0,57.08,57.1521,57.062,57.1341,110116.0
2019-08-19 11:00:00,63.44,63.51,63.43,63.49,220249.0,57.1431,57.2061,57.1341,57.1881,220249.0
2019-08-19 11:30:00,63.49,63.54,63.47,63.49,199383.0,57.1881,57.2331,57.1701,57.1881,199383.0
2019-08-19 12:00:00,63.49,63.5,63.45,63.49,86154.0,57.1881,57.1971,57.1521,57.1881,86154.0
2019-08-19 12:30:00,63.49,63.57,63.45,63.56,114573.0,57.1881,57.2602,57.1521,57.2512,114573.0
2019-08-19 13:00:00,63.56,63.65,63.55,63.6,156460.0,57.2512,57.3322,57.2422,57.2872,156460.0
2019-08-19 13:30:00,63.59,63.61,63.55,63.57,107840.0,57.2782,57.2962,57.2422,57.2602,107840.0
2019-08-19 14:00:00,63.56,63.57,63.51,63.54,141617.0,57.2512,57.2602,57.2061,57.2331,141617.0
2019-08-19 14:30:00,63.55,63.6,63.51,63.57,173607.0,57.2422,57.2872,57.2061,57.2602,173607.0
2019-08-19 15:00:00,63.58,63.59,63.53,63.56,238455.0,57.2692,57.2782,57.2241,57.2512,238455.0
2019-08-19 15:30:00,63.56,63.65,63.52,63.52,429188.0,57.2512,57.3322,57.2151,57.2151,429188.0
2019-08-20 09:30:00,63.57,63.57,63.19,63.2,275279.0,57.2602,57.2602,56.9179,56.9269,275279.0
2019-08-20 10:00:00,63.18,63.35,63.16,63.34,205948.0,56.9089,57.062,56.8909,57.053,205948.0
2019-08-20 10:30:00,63.33,63.44,63.26,63.43,184718.0,57.044,57.1431,56.9809,57.1341,184718.0
2019-08-20 11:00:00,63.42,63.57,63.42,63.47,212644.0,57.1251,57.2602,57.1251,57.1701,212644.0
2019-08-20 11:30:00,63.48,63.5,63.36,63.39,193459.0,57.1791,57.1971,57.071,57.098,193459.0
2019-08-20 12:00:00,63.39,63.47,63.39,63.45,125584.0,57.098,57.1701,57.098,57.1521,125584.0
2019-08-20 12:30:00,63.44,63.46,63.38,63.46,86119.0,57.1431,57.1611,57.089,57.1611,86119.0
2019-08-20 13:00:00,63.46,63.49,63.42,63.44,194280.0,57.1611,57.1881,57.1251,57.1431,194280.0
2019-08-20 13:30:00,63.44,63.45,63.29,63.34,222158.0,57.1431,57.1521,57.008,57.053,222158.0
2019-08-20 14:00:00,63.33,63.33,63.19,63.25,292368.0,57.044,57.044,56.9179,56.9719,292368.0
2019-08-20 14:30:00,63.25,63.31,63.2,63.25,196026.0,56.9719,57.026,56.9269,56.9719,196026.0
2019-08-20 15:00:00,63.25,63.27,63.17,63.27,195508.0,56.9719,56.9899,56.8999,56.9899,195508.0
2019-08-20 15:30:00,63.28,63.28,63.08,63.13,853348.0,56.999,56.999,56.8188,56.8638,853348.0
2019-08-21 09:30:00,63.49,63.54,63.39,63.46,533523.0,57.1881,57.2331,57.098,57.1611,533523.0
2019-08-21 10:00:00,63.45,63.46,63.35,63.4,122850.0,57.1521,57.1611,57.062,57.107,122850.0
2019-08-21 10:30:00,63.39,63.46,63.37,63.44,104610.0,57.098,57.1611,57.08,57.1431,104610.0
2019-08-21 11:00:00,63.44,63.48,63.4,63.46,157466.0,57.1431,57.1791,57.107,57.1611,157466.0
2019-08-21 11:30:00,63.46,63.53,63.45,63.5,454696.0,57.1611,57.2241,57.1521,57.1971,454696.0
2019-08-21 12:00:00,63.52,63.53,63.43,63.45,842190.0,57.2151,57.2241,57.1341,57.1521,842190.0
2019-08-21 12:30:00,63.45,63.5,63.42,63.5,100697.0,57.1521,57.1971,57.1251,57.1971,100697.0
2019-08-21 13:00:00,63.49,63.54,63.47,63.52,71864.0,57.1881,57.2331,57.1701,57.2151,71864.0
2019-08-21 13:30:00,63.51,63.52,63.47,63.48,96953.0,57.2061,57.2151,57.1701,57.1791,96953.0
2019-08-21 14:00:00,63.47,63.51,63.35,63.48,188019.0,57.1701,57.2061,57.062,57.1791,188019.0
2019-08-21 14:30:00,63.49,63.49,63.36,63.41,236465.0,57.1881,57.1881,57.071,57.1161,236465.0
2019-08-21 15:00:00,63.41,63.48,63.38,63.45,270914.0,57.1161,57.1791,57.089,57.1521,270914.0
2019-08-21 15:30:00,63.44,63.55,63.44,63.53,367221.0,57.1431,57.2422,57.1431,57.2241,367221.0
2019-08-22 09:30:00,63.72,63.8,63.66,63.71,417249.0,57.3953,57.4673,57.3412,57.3863,417249.0
2019-08-22 10:00:00,63.71,63.71,63.49,63.53,120517.0,57.3863,57.3863,57.1881,57.2241,120517.0
2019-08-22 10:30:00,63.53,63.53,63.18,63.19,218809.0,57.2241,57.2241,56.9089,56.9179,218809.0
2019-08-22 11:00:00,63.22,63.39,63.2,63.34,174439.0,56.9449,57.098,56.9269,57.053,174439.0
2019-08-22 11:30:00,63.35,63.44,63.34,63.41,134902.0,57.062,57.1431,57.053,57.1161,134902.0
2019-08-22 12:00:00,63.41,63.53,63.4,63.48,112403.0,57.1161,57.2241,57.107,57.1791,112403.0
2019-08-22 12:30:00,63.48,63.57,63.46,63.52,517638.0,57.1791,57.2602,57.1611,57.2151,517638.0
2019-08-22 13:00:00,63.52,63.62,63.51,63.6,106800.0,57.2151,57.3052,57.2061,57.2872,106800.0
2019-08-22 13:30:00,63.61,63.66,63.59,63.62,152146.0,57.2962,57.3412,57.2782,57.3052,152146.0
2019-08-22 14:00:00,63.64,63.65,63.6,63.62,97853.0,57.3232,57.3322,57.2872,57.3052,97853.0
2019-08-22 14:30:00,63.61,63.73,63.59,63.71,582578.0,57.2962,57.4043,57.2782,57.3863,582578.0
2019-08-22 15:00:00,63.71,63.72,63.59,63.65,189403.0,57.3863,57.3953,57.2782,57.3322,189403.0
2019-08-22 15:30:00,63.65,63.8,63.61,63.62,372380.0,57.3322,57.4673,57.2962,57.3052,372380.0
2019-08-23 09:30:00,63.54,63.6,63.41,63.48,847227.0,57.2331,57.2872,57.1161,57.1791,847227.0
2019-08-23 10:00:00,63.47,63.68,63.39,63.62,701633.0,57.1701,57.3593,57.098,57.3052,701633.0
2019-08-23 10:30:00,63.63,63.82,63.6,63.67,745434.0,57.3142,57.4854,57.2872,57.3502,745434.0
2019-08-23 11:00:00,63.69,63.71,62.91,63.13,1031502.0,57.3683,57.3863,56.6657,56.8638,1031502.0
2019-08-23 11:30:00,63.11,63.14,62.9,62.92,302708.0,56.8458,56.8729,56.6567,56.6747,302708.0
2019-08-23 12:00:00,62.93,63.04,62.86,62.89,163651.0,56.6837,56.7828,56.6206,56.6477,163651.0
2019-08-23 12:30:00,62.88,63.02,62.85,62.9,1096947.0,56.6387,56.7648,56.6116,56.6567,1096947.0
2019-08-23 13:00:00,62.89,62.96,62.77,62.8,211370.0,56.6477,56.7107,56.5396,56.5666,211370.0
2019-08-23 13:30:00,62.8,62.97,62.77,62.91,205088.0,56.5666,56.7197,56.5396,56.6657,205088.0
2019-08-23 14:00:00,62.91,62.91,62.8,62.85,216824.0,56.6657,56.6657,56.5666,56.6116,216824.0
2019-08-23 14:30:00,62.85,62.89,62.66,62.74,190623.0,56.6116,56.6477,56.4405,56.5126,190623.0
2019-08-23 15:00:00,62.73,62.76,62.55,62.56,358421.0,56.5035,56.5306,56.3414,56.3504,358421.0
2019-08-23 15:30:00,62.56,62.57,62.16,62.45,912311.0,56.3504,56.3594,55.9901,56.2513,912311.0
2019-08-26 09:30:00,62.85,62.96,62.54,62.87,461901.0,56.6116,56.7107,56.3324,56.6297,461901.0
2019-08-26 10:00:00,62.88,62.88,62.59,62.67,286652.0,56.6387,56.6387,56.3774,56.4495,286652.0
2019-08-26 10:30:00,62.66,62.76,62.57,62.74,322965.0,56.4405,56.5306,56.3594,56.5126,322965.0
2019-08-26 11:00:00,62.74,62.93,62.73,62.84,270235.0,56.5126,56.6837,56.5035,56.6026,270235.0
2019-08-26 11:30:00,62.86,62.88,62.77,62.83,200404.0,56.6206,56.6387,56.5396,56.5936,200404.0
2019-08-26 12:00:00,62.83,63.02,62.82,62.97,135414.0,56.5936,56.7648,56.5846,56.7197,135414.0
2019-08-26 12:30:00,62.98,63.01,62.93,62.96,113006.0,56.7287,56.7558,56.6837,56.7107,113006.0
2019-08-26 13:00:00,62.96,63.01,62.9,62.91,176064.0,56.7107,56.7558,56.6567,56.6657,176064.0
2019-08-26 13:30:00,62.91,62.91,62.84,62.86,102550.0,56.6657,56.6657,56.6026,56.6206,102550.0
2019-08-26 14:00:00,62.87,62.87,62.76,62.78,197344.0,56.6297,56.6297,56.5306,56.5486,197344.0
2019-08-26 14:30:00,62.78,62.87,62.77,62.87,359666.0,56.5486,56.6297,56.5396,56.6297,359666.0
2019-08-26 15:00:00,62.87,62.97,62.83,62.92,782460.0,56.6297,56.7197,56.5936,56.6747,782460.0
2019-08-26 15:30:00,62.92,63.1,62.86,63.1,531919.0,56.6747,56.8368,56.6206,56.8368,531919.0
2019-08-27 09:30:00,63.44,63.52,63.36,63.45,329056.0,57.1431,57.2151,57.071,57.1521,329056.0
2019-08-27 10:00:00,63.44,63.46,63.33,63.35,238754.0,57.1431,57.1611,57.044,57.062,238754.0
2019-08-27 10:30:00,63.35,63.41,63.29,63.3,312964.0,57.062,57.1161,57.008,57.017,312964.0
2019-08-27 11:00:00,63.31,63.35,63.14,63.19,223290.0,57.026,57.062,56.8729,56.9179,223290.0
2019-08-27 11:30:00,63.17,63.28,63.16,63.17,232025.0,56.8999,56.999,56.8909,56.8999,232025.0
2019-08-27 12:00:00,63.17,63.23,63.09,63.15,197327.0,56.8999,56.9539,56.8278,56.8819,197327.0
2019-08-27 12:30:00,63.15,63.18,62.96,62.99,654995.0,56.8819,56.9089,56.7107,56.7377,654995.0
2019-08-27 13:00:00,63.0,63.11,62.97,63.1,476692.0,56.7467,56.8458,56.7197,56.8368,476692.0
2019-08-27 13:30:00,63.09,63.25,63.06,63.23,198564.0,56.8278,56.9719,56.8008,56.9539,198564.0
2019-08-27 14:00:00,63.22,63.26,63.11,63.15,242197.0,56.9449,56.9809,56.8458,56.8819,242197.0
2019-08-27 14:30:00,63.14,63.27,63.1,63.24,454130.0,56.8729,56.9899,56.8368,56.9629,454130.0
2019-08-27 15:00:00,63.24,63.33,63.13,63.14,387493.0,56.9629,57.044,56.8638,56.8729,387493.0
2019-08-27 15:30:00,63.14,63.25,63.06,63.06,501289.0,56.8729,56.9719,56.8008,56.8008,501289.0
2019-08-28 09:30:00,63.11,63.12,62.8,63.05,627134.0,56.8458,56.8548,56.5666,56.7918,627134.0
2019-08-28 10:00:00,63.08,63.21,63.05,63.15,140988.0,56.8188,56.9359,56.7918,56.8819,140988.0
2019-08-28 10:30:00,63.15,63.27,63.11,63.2,526866.0,56.8819,56.9899,56.8458,56.9269,526866.0
2019-08-28 11:00:00,63.21,63.3,63.14,63.29,229809.0,56.9359,57.017,56.8729,57.008,229809.0
2019-08-28 11:30:00,63.28,63.3,63.21,63.25,704262.0,56.999,57.017,56.9359,56.9719,704262.0
2019-08-28 12:00:00,63.26,63.3,63.21,63.23,127111.0,56.9809,57.017,56.9359,56.9539,127111.0
2019-08-28 12:30:00,63.23,63.29,63.17,63.28,814138.0,56.9539,57.008,56.8999,56.999,814138.0
2019-08-28 13:00:00,63.28,63.28,63.14,63.21,275943.0,56.999,56.999,56.8729,56.9359,275943.0
2019-08-28 13:30:00,63.22,63.25,63.18,63.18,248633.0,56.9449,56.9719,56.9089,56.9089,248633.0
2019-08-28 14:00:00,63.18,63.21,63.16,63.2,340375.0,56.9089,56.9359,56.8909,56.9269,340375.0
2019-08-28 14:30:00,63.21,63.31,63.2,63.3,444770.0,56.9359,57.026,56.9269,57.017,444770.0
2019-08-28 15:00:00,63.29,63.32,63.23,63.23,344749.0,57.008,57.035,56.9539,56.9539,344749.0
2019-08-28 15:30:00,63.24,63.34,63.19,63.31,824132.0,56.9629,57.053,56.9179,57.026,824132.0
2019-08-29 09:30:00,63.84,63.91,63.69,63.78,362809.0,57.5034,57.5664,57.3683,57.4493,362809.0
2019-08-29 10:00:00,63.78,63.79,63.58,63.66,214140.0,57.4493,57.4583,57.2692,57.3412,214140.0
2019-08-29 10:30:00,63.65,63.68,63.44,63.61,342909.0,57.3322,57.3593,57.1431,57.2962,342909.0
2019-08-29 11:00:00,63.6,63.64,63.56,63.63,319366.0,57.2872,57.3232,57.2512,57.3142,319366.0
2019-08-29 11:30:00,63.63,63.79,63.62,63.76,258965.0,57.3142,57.4583,57.3052,57.4313,258965.0
2019-08-29 12:00:00,63.76,63.81,63.74,63.8,184032.0,57.4313,57.4763,57.4133,57.4673,184032.0
2019-08-29 12:30:00,63.8,63.89,63.79,63.86,165428.0,57.4673,57.5484,57.4583,57.5214,165428.0
2019-08-29 13:00:00,63.86,63.88,63.84,63.85,128517.0,57.5214,57.5394,57.5034,57.5124,128517.0
2019-08-29 13:30:00,63.85,63.92,63.83,63.9,177339.0,57.5124,57.5754,57.4944,57.5574,177339.0
2019-08-29 14:00:00,63.91,63.94,63.85,63.88,304064.0,57.5664,57.5934,57.5124,57.5394,304064.0
2019-08-29 14:30:00,63.89,63.91,63.84,63.86,167831.0,57.5484,57.5664,57.5034,57.5214,167831.0
2019-08-29 15:00:00,63.85,63.86,63.76,63.78,226922.0,57.5124,57.5214,57.4313,57.4493,226922.0
2019-08-29 15:30:00,63.78,63.88,63.77,63.85,439190.0,57.4493,57.5394,57.4403,57.5124,439190.0
2019-08-30 09:30:00,64.08,64.17,63.89,63.93,372252.0,57.7195,57.8006,57.5484,57.5844,372252.0
2019-08-30 10:00:00,63.93,64.01,63.9,63.97,418160.0,57.5844,57.6565,57.5574,57.6205,418160.0
2019-08-30 10:30:00,63.98,64.0,63.88,63.89,139026.0,57.6295,57.6475,57.5394,57.5484,139026.0
2019-08-30 11:00:00,63.89,63.89,63.59,63.62,223200.0,57.5484,57.5484,57.2782,57.3052,223200.0
2019-08-30 11:30:00,63.62,63.83,63.62,63.77,140944.0,57.3052,57.4944,57.3052,57.4403,140944.0
2019-08-30 12:00:00,63.79,63.86,63.75,63.85,227606.0,57.4583,57.5214,57.4223,57.5124,227606.0
2019-08-30 12:30:00,63.85,63.9,63.82,63.87,140292.0,57.5124,57.5574,57.4854,57.5304,140292.0
2019-08-30 13:00:00,63.87,63.88,63.76,63.78,301627.0,57.5304,57.5394,57.4313,57.4493,301627.0
2019-08-30 13:30:00,63.77,63.79,63.7,63.73,153638.0,57.4403,57.4583,57.3773,57.4043,153638.0
2019-08-30 14:00:00,63.73,63.8,63.73,63.78,184308.0,57.4043,57.4673,57.4043,57.4493,184308.0
2019-08-30 14:30:00,63.78,63.79,63.68,63.71,343488.0,57.4493,57.4583,57.3593,57.3863,343488.0
2019-08-30 15:00:00,63.71,63.77,63.63,63.75,180182.0,57.3863,57.4403,57.3142,57.4223,180182.0
2019-08-30 15:30:00,63.76,63.89,63.7,63.75,716965.0,57.4313,57.5484,57.3773,57.4223,716965.0
2019-09-03 09:30:00,63.56,63.74,63.5,63.73,402235.0,57.2512,57.4133,57.1971,57.4043,402235.0
2019-09-03 10:00:00,63.73,63.73,63.49,63.67,377910.0,57.4043,57.4043,57.1881,57.3502,377910.0
2019-09-03 10:30:00,63.67,63.83,63.61,63.8,225089.0,57.3502,57.4944,57.2962,57.4673,225089.0
2019-09-03 11:00:00,63.8,63.84,63.7,63.78,312408.0,57.4673,57.5034,57.3773,57.4493,312408.0
2019-09-03 11:30:00,63.78,63.87,63.71,63.82,205082.0,57.4493,57.5304,57.3863,57.4854,205082.0
2019-09-03 12:00:00,63.83,63.87,63.77,63.8,219114.0,57.4944,57.5304,57.4403,57.4673,219114.0
2019-09-03 12:30:00,63.8,63.83,63.73,63.75,131637.0,57.4673,57.4944,57.4043,57.4223,131637.0
2019-09-03 13:00:00,63.75,63.79,63.7,63.76,475095.0,57.4223,57.4583,57.3773,57.4313,475095.0
2019-09-03 13:30:00,63.75,63.75,63.62,63.63,131853.0,57.4223,57.4223,57.3052,57.3142,131853.0
2019-09-03 14:00:00,63.63,63.67,63.6,63.65,233315.0,57.3142,57.3502,57.2872,57.3322,233315.0
2019-09-03 14:30:00,63.65,63.7,63.61,63.69,390618.0,57.3322,57.3773,57.2962,57.3683,390618.0
2019-09-03 15:00:00,63.7,63.77,63.65,63.73,576275.0,57.3773,57.4403,57.3322,57.4043,576275.0
2019-09-03 15:30:00,63.74,63.87,63.7,63.85,890036.0,57.4133,57.5304,57.3773,57.5124,890036.0
2019-09-04 09:30:00,64.24,64.31,64.08,64.15,287948.0,57.8637,57.9267,57.7195,57.7826,287948.0
2019-09-04 10:00:00,64.15,64.15,63.98,64.07,147221.0,57.7826,57.7826,57.6295,57.7105,147221.0
2019-09-04 10:30:00,64.06,64.14,64.03,64.14,144826.0,57.7015,57.7736,57.6745,57.7736,144826.0
2019-09-04 11:00:00,64.14,64.28,64.1,64.27,206657.0,57.7736,57.8997,57.7376,57.8907,206657.0
2019-09-04 11:30:00,64.27,64.37,64.24,64.36,339499.0,57.8907,57.9808,57.8637,57.9718,339499.0
2019-09-04 12:00:00,64.36,64.37,64.3,64.3,159323.0,57.9718,57.9808,57.9177,57.9177,159323.0
2019-09-04 12:30:00,64.3,64.31,64.26,64.28,119095.0,57.9177,57.9267,57.8817,57.8997,119095.0
2019-09-04 13:00:00,64.28,64.29,64.23,64.27,186940.0,57.8997,57.9087,57.8547,57.8907,186940.0
2019-09-04 13:30:00,64.27,64.28,64.2,64.22,195870.0,57.8907,57.8997,57.8276,57.8457,195870.0
2019-09-04 14:00:00,64.23,64.26,64.18,64.25,208925.0,57.8547,57.8817,57.8096,57.8727,208925.0
2019-09-04 14:30:00,64.25,64.32,64.25,64.3,239301.0,57.8727,57.9357,57.8727,57.9177,239301.0
2019-09-04 15:00:00,64.3,64.34,64.27,64.28,283830.0,57.9177,57.9537,57.8907,57.8997,283830.0
2019-09-04 15:30:00,64.28,64.38,64.27,64.37,539500.0,57.8997,57.9898,57.8907,57.9808,539500.0
2019-09-05 09:30:00,64.68,64.85,64.49,64.7,506084.0,58.26,58.4131,58.0889,58.278,506084.0
2019-09-05 10:00:00,64.71,64.8,64.55,64.56,561136.0,58.287,58.3681,58.1429,58.1519,561136.0
2019-09-05 10:30:00,64.58,64.69,64.55,64.61,354436.0,58.1699,58.269,58.1429,58.1969,354436.0
2019-09-05 11:00:00,64.62,64.64,64.5,64.57,192421.0,58.2059,58.224,58.0979,58.1609,192421.0
2019-09-05 11:30:00,64.57,64.61,64.48,64.5,156356.0,58.1609,58.1969,58.0798,58.0979,156356.0
2019-09-05 12:00:00,64.49,64.56,64.47,64.49,219867.0,58.0889,58.1519,58.0708,58.0889,219867.0
2019-09-05 12:30:00,64.49,64.54,64.48,64.53,159195.0,58.0889,58.1339,58.0798,58.1249,159195.0
2019-09-05 13:00:00,64.53,64.55,64.49,64.54,160884.0,58.1249,58.1429,58.0889,58.1339,160884.0
2019-09-05 13:30:00,64.53,64.54,64.49,64.51,197504.0,58.1249,58.1339,58.0889,58.1069,197504.0
2019-09-05 14:00:00,64.51,64.56,64.49,64.52,285909.0,58.1069,58.1519,58.0889,58.1159,285909.0
2019-09-05 14:30:00,64.51,64.58,64.5,64.57,328685.0,58.1069,58.1699,58.0979,58.1609,328685.0
2019-09-05 15:00:00,64.58,64.62,64.56,64.6,258044.0,58.1699,58.2059,58.1519,58.1879,258044.0
2019-09-05 15:30:00,64.6,64.62,64.48,64.51,595414.0,58.1879,58.2059,58.0798,58.1069,595414.0
2019-09-06 09:30:00,64.72,64.75,64.6,64.72,911254.0,58.296,58.323,58.1879,58.296,911254.0
2019-09-06 10:00:00,64.73,64.81,64.67,64.81,209434.0,58.305,58.3771,58.251,58.3771,209434.0
2019-09-06 10:30:00,64.82,64.83,64.73,64.76,189012.0,58.3861,58.3951,58.305,58.3321,189012.0
2019-09-06 11:00:00,64.77,64.78,64.7,64.76,155466.0,58.3411,58.3501,58.278,58.3321,155466.0
2019-09-06 11:30:00,64.76,64.77,64.7,64.72,224292.0,58.3321,58.3411,58.278,58.296,224292.0
2019-09-06 12:00:00,64.72,64.77,64.7,64.75,120089.0,58.296,58.3411,58.278,58.323,120089.0
2019-09-06 12:30:00,64.75,64.77,64.65,64.73,220351.0,58.323,58.3411,58.233,58.305,220351.0
2019-09-06 13:00:00,64.73,64.8,64.72,64.79,248525.0,58.305,58.3681,58.296,58.3591,248525.0
2019-09-06 13:30:00,64.8,64.81,64.76,64.79,168629.0,58.3681,58.3771,58.3321,58.3591,168629.0
2019-09-06 14:00:00,64.79,64.8,64.73,64.73,268991.0,58.3591,58.3681,58.305,58.305,268991.0
2019-09-06 14:30:00,64.74,64.75,64.72,64.74,226569.0,58.314,58.323,58.296,58.314,226569.0
2019-09-06 15:00:00,64.75,64.77,64.71,64.76,665506.0,58.323,58.3411,58.287,58.3321,665506.0
2019-09-06 15:30:00,64.76,64.79,64.63,64.68,668080.0,58.3321,58.3591,58.215,58.26,668080.0
2019-09-09 09:30:00,64.85,64.9,64.38,64.38,500903.0,58.4131,58.4582,57.9898,57.9898,500903.0
2019-09-09 10:00:00,64.39,64.45,64.36,64.37,278257.0,57.9988,58.0528,57.9718,57.9808,278257.0
2019-09-09 10:30:00,64.37,64.41,64.29,64.31,220305.0,57.9808,58.0168,57.9087,57.9267,220305.0
2019-09-09 11:00:00,64.32,64.33,64.22,64.22,828770.0,57.9357,57.9447,57.8457,57.8457,828770.0
2019-09-09 11:30:00,64.22,64.26,64.17,64.19,298540.0,57.8457,57.8817,57.8006,57.8186,298540.0
2019-09-09 12:00:00,64.19,64.2,64.13,64.14,135570.0,57.8186,57.8276,57.7646,57.7736,135570.0
2019-09-09 12:30:00,64.13,64.22,64.08,64.21,136980.0,57.7646,57.8457,57.7195,57.8366,136980.0
2019-09-09 13:00:00,64.2,64.21,64.12,64.13,75646.0,57.8276,57.8366,57.7556,57.7646,75646.0
2019-09-09 13:30:00,64.13,64.18,64.09,64.14,108435.0,57.7646,57.8096,57.7286,57.7736,108435.0
2019-09-09 14:00:00,64.14,64.17,64.05,64.06,424200.0,57.7736,57.8006,57.6925,57.7015,424200.0
2019-09-09 14:30:00,64.06,64.12,64.05,64.07,800505.0,57.7015,57.7556,57.6925,57.7105,800505.0
2019-09-09 15:00:00,64.07,64.13,64.05,64.09,584675.0,57.7105,57.7646,57.6925,57.7286,584675.0
2019-09-09 15:30:00,64.09,64.16,64.07,64.14,370932.0,57.7286,57.7916,57.7105,57.7736,370932.0
2019-09-10 09:30:00,64.05,64.12,63.35,63.39,650764.0,57.6925,57.7556,57.062,57.098,650764.0
2019-09-10 10:00:00,63.37,63.46,63.31,63.43,400709.0,57.08,57.1611,57.026,57.1341,400709.0
2019-09-10 10:30:00,63.44,63.44,63.34,63.37,397978.0,57.1431,57.1431,57.053,57.08,397978.0
2019-09-10 11:00:00,63.37,63.41,63.27,63.31,506106.0,57.08,57.1161,56.9899,57.026,506106.0
2019-09-10 11:30:00,63.3,63.43,63.25,63.38,488313.0,57.017,57.1341,56.9719,57.089,488313.0
2019-09-10 12:00:00,63.38,63.52,63.36,63.51,497329.0,57.089,57.2151,57.071,57.2061,497329.0
2019-09-10 12:30:00,63.51,63.6,63.5,63.6,231583.0,57.2061,57.2872,57.1971,57.2872,231583.0
2019-09-10 13:00:00,63.6,63.64,63.44,63.46,278468.0,57.2872,57.3232,57.1431,57.1611,278468.0
2019-09-10 13:30:00,63.45,63.49,63.42,63.46,215710.0,57.1521,57.1881,57.1251,57.1611,215710.0
2019-09-10 14:00:00,63.46,63.48,63.31,63.32,262457.0,57.1611,57.1791,57.026,57.035,262457.0
2019-09-10 14:30:00,63.32,63.37,63.28,63.32,248139.0,57.035,57.08,56.999,57.035,248139.0
2019-09-10 15:00:00,63.33,63.35,63.3,63.34,235944.0,57.044,57.062,57.017,57.053,235944.0
2019-09-10 15:30:00,63.34,63.62,63.33,63.62,630475.0,57.053,57.3052,57.044,57.3052,630475.0
2019-09-11 09:30:00,63.61,63.76,63.47,63.65,626233.0,57.2962,57.4313,57.1701,57.3322,626233.0
2019-09-11 10:00:00,63.65,63.7,63.59,63.69,553512.0,57.3322,57.3773,57.2782,57.3683,553512.0
2019-09-11 10:30:00,63.69,63.71,63.56,63.61,447448.0,57.3683,57.3863,57.2512,57.2962,447448.0
2019-09-11 11:00:00,63.61,63.67,63.57,63.65,179735.0,57.2962,57.3502,57.2602,57.3322,179735.0
2019-09-11 11:30:00,63.66,63.79,63.65,63.78,1127589.0,57.3412,57.4583,57.3322,57.4493,1127589.0
2019-09-11 12:00:00,63.77,63.83,63.74,63.81,394226.0,57.4403,57.4944,57.4133,57.4763,394226.0
2019-09-11 12:30:00,63.81,63.83,63.76,63.83,258451.0,57.4763,57.4944,57.4313,57.4944,258451.0
2019-09-11 13:00:00,63.83,63.84,63.79,63.8,158358.0,57.4944,57.5034,57.4583,57.4673,158358.0
2019-09-11 13:30:00,63.81,63.83,63.73,63.76,729674.0,57.4763,57.4944,57.4043,57.4313,729674.0
2019-09-11 14:00:00,63.76,63.76,63.69,63.7,166675.0,57.4313,57.4313,57.3683,57.3773,166675.0
2019-09-11 14:30:00,63.71,63.72,63.66,63.69,232355.0,57.3863,57.3953,57.3412,57.3683,232355.0
2019-09-11 15:00:00,63.68,63.78,63.68,63.76,413181.0,57.3593,57.4493,57.3593,57.4313,413181.0
2019-09-11 15:30:00,63.75,63.86,63.73,63.86,454442.0,57.4223,57.5214,57.4043,57.5214,454442.0
2019-09-12 09:30:00,64.2,64.38,64.09,64.19,471969.0,57.8276,57.9898,57.7286,57.8186,471969.0
2019-09-12 10:00:00,64.19,64.35,64.09,64.25,399342.0,57.8186,57.9627,57.7286,57.8727,399342.0
2019-09-12 10:30:00,64.25,64.28,64.09,64.16,835461.0,57.8727,57.8997,57.7286,57.7916,835461.0
2019-09-12 11:00:00,64.14,64.22,64.11,64.22,171457.0,57.7736,57.8457,57.7466,57.8457,171457.0
2019-09-12 11:30:00,64.22,64.26,64.19,64.25,151198.0,57.8457,57.8817,57.8186,57.8727,151198.0
2019-09-12 12:00:00,64.25,64.26,64.15,64.21,322593.0,57.8727,57.8817,57.7826,57.8366,322593.0
2019-09-12 12:30:00,64.2,64.24,64.15,64.24,163563.0,57.8276,57.8637,57.7826,57.8637,163563.0
2019-09-12 13:00:00,64.24,64.3,64.2,64.22,200233.0,57.8637,57.9177,57.8276,57.8457,200233.0
2019-09-12 13:30:00,64.22,64.27,64.21,64.24,220793.0,57.8457,57.8907,57.8366,57.8637,220793.0
2019-09-12 14:00:00,64.24,64.25,64.19,64.22,213988.0,57.8637,57.8727,57.8186,57.8457,213988.0
2019-09-12 14:30:00,64.22,64.28,64.2,64.26,331335.0,57.8457,57.8997,57.8276,57.8817,331335.0
2019-09-12 15:00:00,64.27,64.28,64.21,64.22,196686.0,57.8907,57.8997,57.8366,57.8457,196686.0
2019-09-12 15:30:00,64.22,64.25,64.09,64.12,582953.0,57.8457,57.8727,57.7286,57.7556,582953.0
2019-09-13 09:30:00,64.17,64.21,63.94,64.14,831841.0,57.8006,57.8366,57.5934,57.7736,831841.0
2019-09-13 10:00:00,64.14,64.2,64.1,64.15,783661.0,57.7736,57.8276,57.7376,57.7826,783661.0
2019-09-13 10:30:00,64.15,64.16,64.07,64.1,201867.0,57.7826,57.7916,57.7105,57.7376,201867.0
2019-09-13 11:00:00,64.1,64.15,64.02,64.03,435843.0,57.7376,57.7826,57.6655,57.6745,435843.0
2019-09-13 11:30:00,64.04,64.05,63.98,64.0,397500.0,57.6835,57.6925,57.6295,57.6475,397500.0
2019-09-13 12:00:00,63.99,64.04,63.93,63.94,302987.0,57.6385,57.6835,57.5844,57.5934,302987.0
2019-09-13 12:30:00,63.94,63.96,63.9,63.9,167904.0,57.5934,57.6115,57.5574,57.5574,167904.0
2019-09-13 13:00:00,63.9,63.92,63.84,63.86,1070460.0,57.5574,57.5754,57.5034,57.5214,1070460.0
2019-09-13 13:30:00,63.86,63.86,63.77,63.82,329314.0,57.5214,57.5214,57.4403,57.4854,329314.0
2019-09-13 14:00:00,63.82,63.85,63.76,63.79,242440.0,57.4854,57.5124,57.4313,57.4583,242440.0
2019-09-13 14:30:00,63.8,63.84,63.78,63.81,139431.0,57.4673,57.5034,57.4493,57.4763,139431.0
2019-09-13 15:00:00,63.81,63.82,63.72,63.77,217021.0,57.4763,57.4854,57.3953,57.4403,217021.0
2019-09-13 15:30:00,63.77,63.87,63.75,63.81,382386.0,57.4403,57.5304,57.4223,57.4763,382386.0
2019-09-16 09:30:00,63.82,63.82,63.58,63.74,747241.0,57.4854,57.4854,57.2692,57.4133,747241.0
2019-09-16 10:00:00,63.75,63.81,63.7,63.71,242736.0,57.4223,57.4763,57.3773,57.3863,242736.0
2019-09-16 10:30:00,63.7,63.73,63.65,63.7,181589.0,57.3773,57.4043,57.3322,57.3773,181589.0
2019-09-16 11:00:00,63.71,63.8,63.68,63.78,152996.0,57.3863,57.4673,57.3593,57.4493,152996.0
2019-09-16 11:30:00,63.78,63.78,63.65,63.65,186840.0,57.4493,57.4493,57.3322,57.3322,186840.0
2019-09-16 12:00:00,63.65,63.7,63.64,63.68,114696.0,57.3322,57.3773,57.3232,57.3593,114696.0
2019-09-16 12:30:00,63.68,63.7,63.63,63.68,110784.0,57.3593,57.3773,57.3142,57.3593,110784.0
2019-09-16 13:00:00,63.67,63.74,63.66,63.71,98959.0,57.3502,57.4133,57.3412,57.3863,98959.0
2019-09-16 13:30:00,63.7,63.74,63.68,63.73,103162.0,57.3773,57.4133,57.3593,57.4043,103162.0
2019-09-16 14:00:00,63.73,63.76,63.7,63.74,446335.0,57.4043,57.4313,57.3773,57.4133,446335.0
2019-09-16 14:30:00,63.74,63.74,63.69,63.72,236898.0,57.4133,57.4133,57.3683,57.3953,236898.0
2019-09-16 15:00:00,63.73,63.75,63.68,63.69,237709.0,57.4043,57.4223,57.3593,57.3683,237709.0
2019-09-16 15:30:00,63.68,63.72,63.66,63.7,249690.0,57.3593,57.3953,57.3412,57.3773,249690.0
2019-09-17 09:30:00,63.74,64.11,63.74,64.09,378312.0,57.4133,57.7466,57.4133,57.7286,378312.0
2019-09-17 10:00:00,64.09,64.25,64.03,64.24,220104.0,57.7286,57.8727,57.6745,57.8637,220104.0
2019-09-17 10:30:00,64.25,64.25,64.13,64.16,143096.0,57.8727,57.8727,57.7646,57.7916,143096.0
2019-09-17 11:00:00,64.15,64.21,64.11,64.15,190594.0,57.7826,57.8366,57.7466,57.7826,190594.0
2019-09-17 11:30:00,64.14,64.18,64.12,64.14,118475.0,57.7736,57.8096,57.7556,57.7736,118475.0
2019-09-17 12:00:00,64.14,64.15,64.05,64.06,121278.0,57.7736,57.7826,57.6925,57.7015,121278.0
2019-09-17 12:30:00,64.07,64.09,64.01,64.03,269123.0,57.7105,57.7286,57.6565,57.6745,269123.0
2019-09-17 13:00:00,64.03,64.03,63.98,63.98,374374.0,57.6745,57.6745,57.6295,57.6295,374374.0
2019-09-17 13:30:00,63.99,64.14,63.98,64.1,412443.0,57.6385,57.7736,57.6295,57.7376,412443.0
2019-09-17 14:00:00,64.1,64.15,64.07,64.1,420906.0,57.7376,57.7826,57.7105,57.7376,420906.0
2019-09-17 14:30:00,64.11,64.12,64.09,64.09,123630.0,57.7466,57.7556,57.7286,57.7286,123630.0
2019-09-17 15:00:00,64.1,64.14,64.06,64.14,135549.0,57.7376,57.7736,57.7015,57.7736,135549.0
2019-09-17 15:30:00,64.13,64.28,64.13,64.26,322593.0,57.7646,57.8997,57.7646,57.8817,322593.0
2019-09-18 09:30:00,64.39,64.4,64.07,64.16,228593.0,57.9988,58.0078,57.7105,57.7916,228593.0
2019-09-18 10:00:00,64.17,64.29,64.15,64.28,110751.0,57.8006,57.9087,57.7826,57.8997,110751.0
2019-09-18 10:30:00,64.28,64.28,64.18,64.2,96435.0,57.8997,57.8997,57.8096,57.8276,96435.0
2019-09-18 11:00:00,64.2,64.21,64.16,64.18,180193.0,57.8276,57.8366,57.7916,57.8096,180193.0
2019-09-18 11:30:00,64.19,64.23,64.17,64.22,115153.0,57.8186,57.8547,57.8006,57.8457,115153.0
2019-09-18 12:00:00,64.23,64.23,64.18,64.22,81711.0,57.8547,57.8547,57.8096,57.8457,81711.0
2019-09-18 12:30:00,64.22,64.24,64.2,64.21,91832.0,57.8457,57.8637,57.8276,57.8366,91832.0
2019-09-18 13:00:00,64.21,64.22,64.16,64.17,93678.0,57.8366,57.8457,57.7916,57.8006,93678.0
2019-09-18 13:30:00,64.17,64.29,64.16,64.26,142493.0,57.8006,57.9087,57.7916,57.8817,142493.0
2019-09-18 14:00:00,64.25,64.29,63.85,63.88,207096.0,57.8727,57.9087,57.5124,57.5394,207096.0
2019-09-18 14:30:00,63.88,63.98,63.74,63.95,350206.0,57.5394,57.6295,57.4133,57.6025,350206.0
2019-09-18 15:00:00,63.94,64.09,63.89,64.09,251709.0,57.5934,57.7286,57.5484,57.7286,251709.0
2019-09-18 15:30:00,64.09,64.35,64.08,64.33,350444.0,57.7286,57.9627,57.7195,57.9447,350444.0
2019-09-19 09:30:00,64.48,64.53,64.41,64.48,346803.0,58.0798,58.1249,58.0168,58.0798,346803.0
2019-09-19 10:00:00,64.47,64.57,64.45,64.55,164019.0,58.0708,58.1609,58.0528,58.1429,164019.0
2019-09-19 10:30:00,64.56,64.62,64.52,64.53,405038.0,58.1519,58.2059,58.1159,58.1249,405038.0
2019-09-19 11:00:00,64.53,64.61,64.5,64.6,774076.0,58.1249,58.1969,58.0979,58.1879,774076.0
2019-09-19 11:30:00,64.6,64.64,64.57,64.61,257983.0,58.1879,58.224,58.1609,58.1969,257983.0
2019-09-19 12:00:00,64.61,64.64,64.51,64.51,150022.0,58.1969,58.224,58.1069,58.1069,150022.0
2019-09-19 12:30:00,64.51,64.55,64.5,64.53,346111.0,58.1069,58.1429,58.0979,58.1249,346111.0
2019-09-19 13:00:00,64.53,64.58,64.49,64.53,197428.0,58.1249,58.1699,58.0889,58.1249,197428.0
2019-09-19 13:30:00,64.52,64.54,64.44,64.53,132617.0,58.1159,58.1339,58.0438,58.1249,132617.0
2019-09-19 14:00:00,64.53,64.55,64.5,64.51,126329.0,58.1249,58.1429,58.0979,58.1069,126329.0
2019-09-19 14:30:00,64.52,64.52,64.47,64.51,141590.0,58.1159,58.1159,58.0708,58.1069,141590.0
2019-09-19 15:00:00,64.5,64.55,64.47,64.52,250340.0,58.0979,58.1429,58.0708,58.1159,250340.0
2019-09-19 15:30:00,64.51,64.51,64.34,64.4,314347.0,58.1069,58.1069,57.9537,58.0078,314347.0
2019-09-20 09:30:00,64.65,64.68,64.51,64.57,641977.0,58.233,58.26,58.1069,58.1609,641977.0
2019-09-20 10:00:00,64.56,64.6,64.51,64.55,158355.0,58.1519,58.1879,58.1069,58.1429,158355.0
2019-09-20 10:30:00,64.56,64.58,64.46,64.51,254248.0,58.1519,58.1699,58.0618,58.1069,254248.0
2019-09-20 11:00:00,64.5,64.56,64.47,64.51,109687.0,58.0979,58.1519,58.0708,58.1069,109687.0
2019-09-20 11:30:00,64.52,64.55,64.45,64.54,89197.0,58.1159,58.1429,58.0528,58.1339,89197.0
2019-09-20 12:00:00,64.55,64.55,64.48,64.5,128745.0,58.1429,58.1429,58.0798,58.0979,128745.0
2019-09-20 12:30:00,64.5,64.51,64.43,64.5,198140.0,58.0979,58.1069,58.0348,58.0979,198140.0
2019-09-20 13:00:00,64.51,64.52,64.1,64.33,471541.0,58.1069,58.1159,57.7376,57.9447,471541.0
2019-09-20 13:30:00,64.32,64.39,64.27,64.38,217956.0,57.9357,57.9988,57.8907,57.9898,217956.0
2019-09-20 14:00:00,64.38,64.46,64.32,64.38,307452.0,57.9898,58.0618,57.9357,57.9898,307452.0
2019-09-20 14:30:00,64.39,64.43,64.37,64.39,285693.0,57.9988,58.0348,57.9808,57.9988,285693.0
2019-09-20 15:00:00,64.38,64.43,64.35,64.36,338382.0,57.9898,58.0348,57.9627,57.9718,338382.0
2019-09-20 15:30:00,64.37,64.38,64.25,64.25,728916.0,57.9808,57.9898,57.8727,57.8727,728916.0
2019-09-23 09:30:00,64.23,64.37,64.13,64.36,224710.0,57.8547,57.9808,57.7646,57.9718,224710.0
2019-09-23 10:00:00,64.36,64.4,64.29,64.39,134184.0,57.9718,58.0078,57.9087,57.9988,134184.0
2019-09-23 10:30:00,64.39,64.39,64.3,64.32,190511.0,57.9988,57.9988,57.9177,57.9357,190511.0
2019-09-23 11:00:00,64.32,64.38,64.31,64.38,211504.0,57.9357,57.9898,57.9267,57.9898,211504.0
2019-09-23 11:30:00,64.38,64.45,64.38,64.43,153156.0,57.9898,58.0528,57.9898,58.0348,153156.0
2019-09-23 12:00:00,64.42,64.46,64.41,64.42,101262.0,58.0258,58.0618,58.0168,58.0258,101262.0
2019-09-23 12:30:00,64.41,64.44,64.37,64.38,167915.0,58.0168,58.0438,57.9808,57.9898,167915.0
2019-09-23 13:00:00,64.38,64.45,64.35,64.45,165434.0,57.9898,58.0528,57.9627,58.0528,165434.0
2019-09-23 13:30:00,64.44,64.45,64.39,64.41,229898.0,58.0438,58.0528,57.9988,58.0168,229898.0
2019-09-23 14:00:00,64.41,64.41,64.37,64.37,148429.0,58.0168,58.0168,57.9808,57.9808,148429.0
2019-09-23 14:30:00,64.37,64.4,64.36,64.38,204701.0,57.9808,58.0078,57.9718,57.9898,204701.0
2019-09-23 15:00:00,64.38,64.44,64.38,64.43,276371.0,57.9898,58.0438,57.9898,58.0348,276371.0
2019-09-23 15:30:00,64.43,64.43,64.31,64.31,865883.0,58.0348,58.0348,57.9267,57.9267,865883.0
2019-09-24 09:30:00,64.32,64.42,64.21,64.39,710052.0,58.1956,58.2861,58.0961,58.2589,710052.0
2019-09-24 10:00:00,64.39,64.52,64.34,64.41,829146.0,58.2589,58.3766,58.2137,58.277,829146.0
2019-09-24 10:30:00,64.41,64.5,64.4,64.44,129527.0,58.277,58.3585,58.268,58.3042,129527.0
2019-09-24 11:00:00,64.44,64.45,64.35,64.36,126083.0,58.3042,58.3132,58.2228,58.2318,126083.0
2019-09-24 11:30:00,64.36,64.36,64.14,64.19,535343.0,58.2318,58.2318,58.0328,58.078,535343.0
2019-09-24 12:00:00,64.19,64.26,63.92,63.97,268406.0,58.078,58.1413,57.8337,57.8789,268406.0
2019-09-24 12:30:00,63.98,63.98,63.82,63.85,202797.0,57.888,57.888,57.7432,57.7704,202797.0
2019-09-24 13:00:00,63.84,63.91,63.79,63.83,162204.0,57.7613,57.8247,57.7161,57.7523,162204.0
2019-09-24 13:30:00,63.83,63.96,63.83,63.93,500958.0,57.7523,57.8699,57.7523,57.8427,500958.0
2019-09-24 14:00:00,63.92,64.16,63.83,64.1,334465.0,57.8337,58.0508,57.7523,57.9966,334465.0
2019-09-24 14:30:00,64.11,64.13,63.95,64.02,387767.0,58.0056,58.0237,57.8608,57.9242,387767.0
2019-09-24 15:00:00,64.0,64.01,63.86,63.9,205193.0,57.9061,57.9151,57.7794,57.8156,205193.0
2019-09-24 15:30:00,63.9,64.0,63.83,63.97,609267.0,57.8156,57.9061,57.7523,57.8789,609267.0
2019-09-25 09:30:00,64.04,64.08,63.85,63.85,332095.0,57.9423,57.9785,57.7704,57.7704,332095.0
2019-09-25 10:00:00,63.85,63.95,63.73,63.86,797300.0,57.7704,57.8608,57.6618,57.7794,797300.0
2019-09-25 10:30:00,63.86,63.95,63.77,63.86,254794.0,57.7794,57.8608,57.698,57.7794,254794.0
2019-09-25 11:00:00,63.86,63.92,63.86,63.89,735852.0,57.7794,57.8337,57.7794,57.8066,735852.0
2019-09-25 11:30:00,63.89,63.93,63.85,63.93,721002.0,57.8066,57.8427,57.7704,57.8427,721002.0
2019-09-25 12:00:00,63.93,63.98,63.85,63.88,1902405.0,57.8427,57.888,57.7704,57.7975,1902405.0
2019-09-25 12:30:00,63.89,63.9,63.82,63.86,165210.0,57.8066,57.8156,57.7432,57.7794,165210.0
2019-09-25 13:00:00,63.86,63.91,63.84,63.87,382868.0,57.7794,57.8247,57.7613,57.7885,382868.0
2019-09-25 13:30:00,63.87,63.91,63.85,63.89,345960.0,57.7885,57.8247,57.7704,57.8066,345960.0
2019-09-25 14:00:00,63.89,63.97,63.88,63.95,1053029.0,57.8066,57.8789,57.7975,57.8608,1053029.0
2019-09-25 14:30:00,63.95,64.02,63.93,64.02,434259.0,57.8608,57.9242,57.8427,57.9242,434259.0
2019-09-25 15:00:00,64.01,64.05,63.99,64.03,735060.0,57.9151,57.9513,57.897,57.9332,735060.0
2019-09-25 15:30:00,64.03,64.09,63.99,64.02,614500.0,57.9332,57.9875,57.897,57.9242,614500.0
2019-09-26 09:30:00,64.16,64.17,64.03,64.05,240509.0,58.0508,58.0599,57.9332,57.9513,240509.0
2019-09-26 10:00:00,64.05,64.12,63.96,64.02,165352.0,57.9513,58.0147,57.8699,57.9242,165352.0
2019-09-26 10:30:00,64.02,64.07,63.97,64.03,166713.0,57.9242,57.9694,57.8789,57.9332,166713.0
2019-09-26 11:00:00,64.03,64.03,63.86,63.95,178757.0,57.9332,57.9332,57.7794,57.8608,178757.0
2019-09-26 11:30:00,63.96,63.99,63.88,63.92,93253.0,57.8699,57.897,57.7975,57.8337,93253.0
2019-09-26 12:00:00,63.93,64.11,63.9,64.09,215501.0,57.8427,58.0056,57.8156,57.9875,215501.0
2019-09-26 12:30:00,64.09,64.12,64.05,64.12,739435.0,57.9875,58.0147,57.9513,58.0147,739435.0
2019-09-26 13:00:00,64.12,64.16,64.08,64.09,134726.0,58.0147,58.0508,57.9785,57.9875,134726.0
2019-09-26 13:30:00,64.1,64.18,64.09,64.18,239447.0,57.9966,58.0689,57.9875,58.0689,239447.0
2019-09-26 14:00:00,64.19,64.32,64.18,64.28,565263.0,58.078,58.1956,58.0689,58.1594,565263.0
2019-09-26 14:30:00,64.28,64.29,64.19,64.2,193429.0,58.1594,58.1685,58.078,58.087,193429.0
2019-09-26 15:00:00,64.2,64.31,64.19,64.29,329283.0,58.087,58.1866,58.078,58.1685,329283.0
2019-09-26 15:30:00,64.29,64.33,64.1,64.15,912634.0,58.1685,58.2047,57.9966,58.0418,912634.0
2019-09-27 09:30:00,64.33,64.33,63.98,64.01,547344.0,58.2047,58.2047,57.888,57.9151,547344.0
2019-09-27 10:00:00,64.01,64.03,63.93,64.02,115159.0,57.9151,57.9332,57.8427,57.9242,115159.0
2019-09-27 10:30:00,64.02,64.15,63.96,64.13,123037.0,57.9242,58.0418,57.8699,58.0237,123037.0
2019-09-27 11:00:00,64.13,64.15,64.09,64.11,108017.0,58.0237,58.0418,57.9875,58.0056,108017.0
2019-09-27 11:30:00,64.12,64.13,63.82,63.98,254658.0,58.0147,58.0237,57.7432,57.888,254658.0
2019-09-27 12:00:00,63.98,63.98,63.85,63.88,107886.0,57.888,57.888,57.7704,57.7975,107886.0
2019-09-27 12:30:00,63.87,63.88,63.7,63.7,147534.0,57.7885,57.7975,57.6346,57.6346,147534.0
2019-09-27 13:00:00,63.7,63.83,63.66,63.75,150855.0,57.6346,57.7523,57.5985,57.6799,150855.0
2019-09-27 13:30:00,63.76,63.8,63.65,63.73,121208.0,57.6889,57.7251,57.5894,57.6618,121208.0
2019-09-27 14:00:00,63.73,63.73,63.55,63.59,186104.0,57.6618,57.6618,57.4989,57.5351,186104.0
2019-09-27 14:30:00,63.57,63.6,63.45,63.51,527686.0,57.517,57.5442,57.4085,57.4627,527686.0
2019-09-27 15:00:00,63.51,63.62,63.48,63.54,223132.0,57.4627,57.5623,57.4356,57.4899,223132.0
2019-09-27 15:30:00,63.54,63.79,63.53,63.79,456782.0,57.4899,57.7161,57.4808,57.7161,456782.0
2019-09-30 09:30:00,63.88,64.14,63.87,64.09,366804.0,57.7975,58.0328,57.7885,57.9875,366804.0
2019-09-30 10:00:00,64.07,64.12,63.96,63.99,131556.0,57.9694,58.0147,57.8699,57.897,131556.0
2019-09-30 10:30:00,63.98,64.07,63.97,64.04,97553.0,57.888,57.9694,57.8789,57.9423,97553.0
2019-09-30 11:00:00,64.05,64.11,64.0,64.11,112448.0,57.9513,58.0056,57.9061,58.0056,112448.0
2019-09-30 11:30:00,64.11,64.17,64.09,64.14,171107.0,58.0056,58.0599,57.9875,58.0328,171107.0
2019-09-30 12:00:00,64.15,64.22,64.15,64.2,89351.0,58.0418,58.1051,58.0418,58.087,89351.0
2019-09-30 12:30:00,64.21,64.21,64.17,64.17,70100.0,58.0961,58.0961,58.0599,58.0599,70100.0
2019-09-30 13:00:00,64.18,64.22,64.16,64.18,127229.0,58.0689,58.1051,58.0508,58.0689,127229.0
2019-09-30 13:30:00,64.18,64.21,64.13,64.14,268845.0,58.0689,58.0961,58.0237,58.0328,268845.0
2019-09-30 14:00:00,64.14,64.17,64.1,64.17,379559.0,58.0328,58.0599,57.9966,58.0599,379559.0
2019-09-30 14:30:00,64.16,64.19,64.12,64.12,251422.0,58.0508,58.078,58.0147,58.0147,251422.0
2019-09-30 15:00:00,64.13,64.15,64.08,64.11,227786.0,58.0237,58.0418,57.9785,58.0056,227786.0
2019-09-30 15:30:00,64.11,64.15,64.04,64.09,681793.0,58.0056,58.0418,57.9423,57.9875,681793.0
2019-10-01 09:30:00,64.15,64.29,64.06,64.08,1611275.0,58.0418,58.1685,57.9604,57.9785,1611275.0
2019-10-01 10:00:00,64.08,64.08,63.79,63.93,472366.0,57.9785,57.9785,57.7161,57.8427,472366.0
2019-10-01 10:30:00,63.93,64.05,63.92,63.94,288971.0,57.8427,57.9513,57.8337,57.8518,288971.0
2019-10-01 11:00:00,63.94,63.94,63.83,63.91,364358.0,57.8518,57.8518,57.7523,57.8247,364358.0
2019-10-01 11:30:00,63.92,63.93,63.74,63.78,216464.0,57.8337,57.8427,57.6708,57.707,216464.0
2019-10-01 12:00:00,63.78,63.78,63.61,63.7,255108.0,57.707,57.707,57.5532,57.6346,255108.0
2019-10-01 12:30:00,63.71,63.75,63.67,63.67,209147.0,57.6437,57.6799,57.6075,57.6075,209147.0
2019-10-01 13:00:00,63.68,63.68,63.56,63.57,235611.0,57.6166,57.6166,57.508,57.517,235611.0
2019-10-01 13:30:00,63.57,63.64,63.52,63.6,708916.0,57.517,57.5804,57.4718,57.5442,708916.0
2019-10-01 14:00:00,63.6,63.63,63.53,63.59,681254.0,57.5442,57.5713,57.4808,57.5351,681254.0
2019-10-01 14:30:00,63.59,63.68,63.59,63.65,1037255.0,57.5351,57.6166,57.5351,57.5894,1037255.0
2019-10-01 15:00:00,63.65,63.71,63.58,63.7,826326.0,57.5894,57.6437,57.5261,57.6346,826326.0
2019-10-01 15:30:00,63.69,63.69,63.52,63.54,1320195.0,57.6256,57.6256,57.4718,57.4899,1320195.0
2019-10-02 09:30:00,63.35,63.56,62.95,63.04,535305.0,57.318,57.508,56.9561,57.0375,535305.0
2019-10-02 10:00:00,63.01,63.02,62.73,62.78,554453.0,57.0103,57.0194,56.757,56.8022,554453.0
2019-10-02 10:30:00,62.78,62.78,62.57,62.68,497814.0,56.8022,56.8022,56.6122,56.7118,497814.0
2019-10-02 11:00:00,62.67,62.78,62.65,62.68,338821.0,56.7027,56.8022,56.6846,56.7118,338821.0
2019-10-02 11:30:00,62.68,62.76,62.54,62.75,249964.0,56.7118,56.7842,56.5851,56.7751,249964.0
2019-10-02 12:00:00,62.74,62.74,62.56,62.6,153706.0,56.7661,56.7661,56.6032,56.6394,153706.0
2019-10-02 12:30:00,62.6,62.61,62.37,62.44,247515.0,56.6394,56.6484,56.4313,56.4946,247515.0
2019-10-02 13:00:00,62.43,62.56,62.39,62.51,226711.0,56.4856,56.6032,56.4494,56.558,226711.0
2019-10-02 13:30:00,62.52,62.55,62.46,62.53,161281.0,56.567,56.5941,56.5127,56.5761,161281.0
2019-10-02 14:00:00,62.52,62.7,62.49,62.65,255173.0,56.567,56.7299,56.5399,56.6846,255173.0
2019-10-02 14:30:00,62.67,62.78,62.61,62.78,327279.0,56.7027,56.8022,56.6484,56.8022,327279.0
2019-10-02 15:00:00,62.79,62.84,62.68,62.74,414150.0,56.8113,56.8565,56.7118,56.7661,414150.0
2019-10-02 15:30:00,62.74,62.79,62.6,62.66,697508.0,56.7661,56.8113,56.6394,56.6937,697508.0
2019-10-03 09:30:00,62.73,62.88,62.61,62.87,288651.0,56.757,56.8927,56.6484,56.8837,288651.0
2019-10-03 10:00:00,62.86,62.86,62.28,62.73,632348.0,56.8746,56.8746,56.3499,56.757,632348.0
2019-10-03 10:30:00,62.73,62.82,62.61,62.72,583293.0,56.757,56.8384,56.6484,56.748,583293.0
2019-10-03 11:00:00,62.71,63.02,62.65,62.92,689410.0,56.7389,57.0194,56.6846,56.9289,689410.0
2019-10-03 11:30:00,62.92,62.93,62.77,62.8,183699.0,56.9289,56.938,56.7932,56.8203,183699.0
2019-10-03 12:00:00,62.81,62.89,62.76,62.88,352842.0,56.8294,56.9018,56.7842,56.8927,352842.0
2019-10-03 12:30:00,62.88,63.03,62.86,63.01,263288.0,56.8927,57.0284,56.8746,57.0103,263288.0
2019-10-03 13:00:00,63.02,63.04,62.95,62.96,197407.0,57.0194,57.0375,56.9561,56.9651,197407.0
2019-10-03 13:30:00,62.95,63.07,62.92,63.07,845916.0,56.9561,57.0646,56.9289,57.0646,845916.0
2019-10-03 14:00:00,63.06,63.1,63.01,63.09,689990.0,57.0556,57.0918,57.0103,57.0827,689990.0
2019-10-03 14:30:00,63.09,63.09,62.97,62.99,873622.0,57.0827,57.0827,56.9742,56.9923,873622.0
2019-10-03 15:00:00,62.99,63.02,62.92,62.97,311364.0,56.9923,57.0194,56.9289,56.9742,311364.0
2019-10-03 15:30:00,62.97,63.1,62.88,63.1,515958.0,56.9742,57.0918,56.8927,57.0918,515958.0
2019-10-04 09:30:00,63.27,63.53,63.15,63.52,987498.0,57.2456,57.4808,57.137,57.4718,987498.0
2019-10-04 10:00:00,63.53,63.63,63.51,63.53,315738.0,57.4808,57.5713,57.4627,57.4808,315738.0
2019-10-04 10:30:00,63.54,63.54,63.42,63.49,328073.0,57.4899,57.4899,57.3813,57.4446,328073.0
2019-10-04 11:00:00,63.49,63.64,63.46,63.63,329043.0,57.4446,57.5804,57.4175,57.5713,329043.0
2019-10-04 11:30:00,63.63,63.75,63.63,63.69,191935.0,57.5713,57.6799,57.5713,57.6256,191935.0
2019-10-04 12:00:00,63.7,63.73,63.67,63.68,131064.0,57.6346,57.6618,57.6075,57.6166,131064.0
2019-10-04 12:30:00,63.69,63.75,63.68,63.72,452648.0,57.6256,57.6799,57.6166,57.6527,452648.0
2019-10-04 13:00:00,63.72,63.75,63.66,63.7,212749.0,57.6527,57.6799,57.5985,57.6346,212749.0
2019-10-04 13:30:00,63.7,63.76,63.7,63.73,268221.0,57.6346,57.6889,57.6346,57.6618,268221.0
2019-10-04 14:00:00,63.72,63.84,63.7,63.83,583116.0,57.6527,57.7613,57.6346,57.7523,583116.0
2019-10-04 14:30:00,63.82,63.87,63.81,63.86,1178013.0,57.7432,57.7885,57.7342,57.7794,1178013.0
2019-10-04 15:00:00,63.86,63.91,63.83,63.87,846064.0,57.7794,57.8247,57.7523,57.7885,846064.0
2019-10-04 15:30:00,63.88,64.05,63.86,64.02,654562.0,57.7975,57.9513,57.7794,57.9242,654562.0
2019-10-07 09:30:00,63.88,63.89,63.63,63.65,824340.0,57.7975,57.8066,57.5713,57.5894,824340.0
2019-10-07 10:00:00,63.65,63.78,63.62,63.76,99928.0,57.5894,57.707,57.5623,57.6889,99928.0
2019-10-07 10:30:00,63.75,63.82,63.71,63.81,291810.0,57.6799,57.7432,57.6437,57.7342,291810.0
2019-10-07 11:00:00,63.81,63.87,63.78,63.85,290997.0,57.7342,57.7885,57.707,57.7704,290997.0
2019-10-07 11:30:00,63.84,63.97,63.84,63.97,156508.0,57.7613,57.8789,57.7613,57.8789,156508.0
2019-10-07 12:00:00,63.96,63.96,63.83,63.83,120498.0,57.8699,57.8699,57.7523,57.7523,120498.0
2019-10-07 12:30:00,63.84,63.91,63.82,63.87,228589.0,57.7613,57.8247,57.7432,57.7885,228589.0
2019-10-07 13:00:00,63.86,63.91,63.78,63.83,163103.0,57.7794,57.8247,57.707,57.7523,163103.0
2019-10-07 13:30:00,63.84,64.0,63.83,63.99,604015.0,57.7613,57.9061,57.7523,57.897,604015.0
2019-10-07 14:00:00,64.0,64.01,63.79,63.83,645026.0,57.9061,57.9151,57.7161,57.7523,645026.0
2019-10-07 14:30:00,63.83,63.83,63.68,63.76,199967.0,57.7523,57.7523,57.6166,57.6889,199967.0
2019-10-07 15:00:00,63.75,63.87,63.74,63.84,556652.0,57.6799,57.7885,57.6708,57.7613,556652.0
2019-10-07 15:30:00,63.85,63.85,63.67,63.68,738499.0,57.7704,57.7704,57.6075,57.6166,738499.0
2019-10-08 09:30:00,63.46,63.49,63.1,63.12,478345.0,57.4175,57.4446,57.0918,57.1099,478345.0
2019-10-08 10:00:00,63.13,63.16,62.92,63.02,358249.0,57.1189,57.1461,56.9289,57.0194,358249.0
2019-10-08 10:30:00,63.03,63.2,63.0,63.18,471541.0,57.0284,57.1823,57.0013,57.1642,471541.0
2019-10-08 11:00:00,63.19,63.21,63.04,63.04,238435.0,57.1732,57.1913,57.0375,57.0375,238435.0
2019-10-08 11:30:00,63.04,63.11,62.95,63.09,254105.0,57.0375,57.1008,56.9561,57.0827,254105.0
2019-10-08 12:00:00,63.08,63.22,63.05,63.19,199085.0,57.0737,57.2004,57.0465,57.1732,199085.0
2019-10-08 12:30:00,63.19,63.34,63.15,63.24,198641.0,57.1732,57.3089,57.137,57.2184,198641.0
2019-10-08 13:00:00,63.24,63.33,63.2,63.33,96718.0,57.2184,57.2999,57.1823,57.2999,96718.0
2019-10-08 13:30:00,63.32,63.39,63.28,63.33,169335.0,57.2908,57.3542,57.2546,57.2999,169335.0
2019-10-08 14:00:00,63.33,63.36,63.25,63.35,246730.0,57.2999,57.327,57.2275,57.318,246730.0
2019-10-08 14:30:00,63.34,63.55,63.2,63.31,463266.0,57.3089,57.4989,57.1823,57.2818,463266.0
2019-10-08 15:00:00,63.31,63.42,63.18,63.29,237197.0,57.2818,57.3813,57.1642,57.2637,237197.0
2019-10-08 15:30:00,63.3,63.35,62.96,62.96,598246.0,57.2727,57.318,56.9651,56.9651,598246.0
2019-10-09 09:30:00,63.35,63.38,63.13,63.23,248117.0,57.318,57.3451,57.1189,57.2094,248117.0
2019-10-09 10:00:00,63.24,63.31,63.2,63.31,201432.0,57.2184,57.2818,57.1823,57.2818,201432.0
2019-10-09 10:30:00,63.31,63.36,63.25,63.29,131992.0,57.2818,57.327,57.2275,57.2637,131992.0
2019-10-09 11:00:00,63.29,63.3,63.15,63.2,156082.0,57.2637,57.2727,57.137,57.1823,156082.0
2019-10-09 11:30:00,63.2,63.37,63.19,63.34,114387.0,57.1823,57.3361,57.1732,57.3089,114387.0
2019-10-09 12:00:00,63.34,63.4,63.34,63.36,133824.0,57.3089,57.3632,57.3089,57.327,133824.0
2019-10-09 12:30:00,63.38,63.44,63.36,63.44,99474.0,57.3451,57.3994,57.327,57.3994,99474.0
2019-10-09 13:00:00,63.45,63.53,63.4,63.45,164835.0,57.4085,57.4808,57.3632,57.4085,164835.0
2019-10-09 13:30:00,63.44,63.52,63.44,63.48,146745.0,57.3994,57.4718,57.3994,57.4356,146745.0
2019-10-09 14:00:00,63.49,63.54,63.45,63.51,199521.0,57.4446,57.4899,57.4085,57.4627,199521.0
2019-10-09 14:30:00,63.5,63.58,63.5,63.57,298288.0,57.4537,57.5261,57.4537,57.517,298288.0
2019-10-09 15:00:00,63.56,63.6,63.52,63.54,234668.0,57.508,57.5442,57.4718,57.4899,234668.0
2019-10-09 15:30:00,63.55,63.61,63.37,63.42,945591.0,57.4989,57.5532,57.3361,57.3813,945591.0
2019-10-10 09:30:00,63.46,63.55,63.25,63.55,466424.0,57.4175,57.4989,57.2275,57.4989,466424.0
2019-10-10 10:00:00,63.55,63.57,63.46,63.54,218530.0,57.4989,57.517,57.4175,57.4899,218530.0
2019-10-10 10:30:00,63.57,63.68,63.5,63.67,280662.0,57.517,57.6166,57.4537,57.6075,280662.0
2019-10-10 11:00:00,63.68,63.8,63.66,63.79,417798.0,57.6166,57.7251,57.5985,57.7161,417798.0
2019-10-10 11:30:00,63.8,63.83,63.73,63.79,255551.0,57.7251,57.7523,57.6618,57.7161,255551.0
2019-10-10 12:00:00,63.79,63.81,63.73,63.75,128338.0,57.7161,57.7342,57.6618,57.6799,128338.0
2019-10-10 12:30:00,63.74,63.74,63.65,63.72,236274.0,57.6708,57.6708,57.5894,57.6527,236274.0
2019-10-10 13:00:00,63.73,63.76,63.7,63.72,203723.0,57.6618,57.6889,57.6346,57.6527,203723.0
2019-10-10 13:30:00,63.72,63.83,63.66,63.79,255175.0,57.6527,57.7523,57.5985,57.7161,255175.0
2019-10-10 14:00:00,63.78,63.81,63.52,63.66,439113.0,57.707,57.7342,57.4718,57.5985,439113.0
2019-10-10 14:30:00,63.66,63.72,63.58,63.62,296134.0,57.5985,57.6527,57.5261,57.5623,296134.0
2019-10-10 15:00:00,63.61,63.7,63.59,63.69,1494000.0,57.5532,57.6346,57.5351,57.6256,1494000.0
2019-10-10 15:30:00,63.7,63.74,63.62,63.68,619844.0,57.6346,57.6708,57.5623,57.6166,619844.0
2019-10-11 09:30:00,64.25,64.25,63.97,64.03,1895993.0,58.1323,58.1323,57.8789,57.9332,1895993.0
2019-10-11 10:00:00,64.03,64.15,64.01,64.12,175201.0,57.9332,58.0418,57.9151,58.0147,175201.0
2019-10-11 10:30:00,64.13,64.13,64.04,64.1,519568.0,58.0237,58.0237,57.9423,57.9966,519568.0
2019-10-11 11:00:00,64.11,64.23,64.1,64.21,225673.0,58.0056,58.1142,57.9966,58.0961,225673.0
2019-10-11 11:30:00,64.2,64.28,64.08,64.13,527869.0,58.087,58.1594,57.9785,58.0237,527869.0
2019-10-11 12:00:00,64.13,64.14,64.02,64.06,290158.0,58.0237,58.0328,57.9242,57.9604,290158.0
2019-10-11 12:30:00,64.07,64.1,63.85,64.08,534075.0,57.9694,57.9966,57.7704,57.9785,534075.0
2019-10-11 13:00:00,64.07,64.19,63.97,64.06,932003.0,57.9694,58.078,57.8789,57.9604,932003.0
2019-10-11 13:30:00,64.09,64.15,64.04,64.13,207017.0,57.9875,58.0418,57.9423,58.0237,207017.0
2019-10-11 14:00:00,64.13,64.15,64.03,64.12,169539.0,58.0237,58.0418,57.9332,58.0147,169539.0
2019-10-11 14:30:00,64.12,64.17,64.1,64.15,151966.0,58.0147,58.0599,57.9966,58.0418,151966.0
2019-10-11 15:00:00,64.15,64.2,64.12,64.14,657358.0,58.0418,58.087,58.0147,58.0328,657358.0
2019-10-11 15:30:00,64.14,64.2,63.76,63.81,562531.0,58.0328,58.087,57.6889,57.7342,562531.0
2019-10-14 09:30:00,63.79,63.86,63.73,63.8,174033.0,57.7161,57.7794,57.6618,57.7251,174033.0
2019-10-14 10:00:00,63.79,63.9,63.78,63.82,116211.0,57.7161,57.8156,57.707,57.7432,116211.0
2019-10-14 10:30:00,63.83,63.9,63.82,63.89,145476.0,57.7523,57.8156,57.7432,57.8066,145476.0
2019-10-14 11:00:00,63.88,63.89,63.72,63.72,164973.0,57.7975,57.8066,57.6527,57.6527,164973.0
2019-10-14 11:30:00,63.72,63.79,63.72,63.74,68383.0,57.6527,57.7161,57.6527,57.6708,68383.0
2019-10-14 12:00:00,63.73,63.75,63.64,63.66,126976.0,57.6618,57.6799,57.5804,57.5985,126976.0
2019-10-14 12:30:00,63.67,63.71,63.65,63.67,81671.0,57.6075,57.6437,57.5894,57.6075,81671.0
2019-10-14 13:00:00,63.67,63.71,63.65,63.67,703877.0,57.6075,57.6437,57.5894,57.6075,703877.0
2019-10-14 13:30:00,63.67,63.73,63.63,63.72,84389.0,57.6075,57.6618,57.5713,57.6527,84389.0
2019-10-14 14:00:00,63.75,63.78,63.71,63.75,145642.0,57.6799,57.707,57.6437,57.6799,145642.0
2019-10-14 14:30:00,63.75,63.75,63.69,63.72,130509.0,57.6799,57.6799,57.6256,57.6527,130509.0
2019-10-14 15:00:00,63.72,63.75,63.68,63.72,602834.0,57.6527,57.6799,57.6166,57.6527,602834.0
2019-10-14 15:30:00,63.73,63.73,63.64,63.68,227436.0,57.6618,57.6618,57.5804,57.6166,227436.0
2019-10-15 09:30:00,63.88,63.95,63.8,63.91,171516.0,57.7975,57.8608,57.7251,57.8247,171516.0
2019-10-15 10:00:00,63.9,63.96,63.9,63.93,174868.0,57.8156,57.8699,57.8156,57.8427,174868.0
2019-10-15 10:30:00,63.93,63.97,63.87,63.97,223308.0,57.8427,57.8789,57.7885,57.8789,223308.0
2019-10-15 11:00:00,63.98,64.0,63.89,63.95,258309.0,57.888,57.9061,57.8066,57.8608,258309.0
2019-10-15 11:30:00,63.94,63.94,63.87,63.9,162166.0,57.8518,57.8518,57.7885,57.8156,162166.0
2019-10-15 12:00:00,63.91,63.93,63.84,63.85,95826.0,57.8247,57.8427,57.7613,57.7704,95826.0
2019-10-15 12:30:00,63.85,63.91,63.84,63.91,142629.0,57.7704,57.8247,57.7613,57.8247,142629.0
2019-10-15 13:00:00,63.9,63.92,63.84,63.86,144559.0,57.8156,57.8337,57.7613,57.7794,144559.0
2019-10-15 13:30:00,63.86,63.91,63.84,63.9,82958.0,57.7794,57.8247,57.7613,57.8156,82958.0
2019-10-15 14:00:00,63.9,63.95,63.9,63.93,174016.0,57.8156,57.8608,57.8156,57.8427,174016.0
2019-10-15 14:30:00,63.94,63.95,63.87,63.89,597916.0,57.8518,57.8608,57.7885,57.8066,597916.0
2019-10-15 15:00:00,63.88,63.94,63.86,63.94,419630.0,57.7975,57.8518,57.7794,57.8518,419630.0
2019-10-15 15:30:00,63.93,63.95,63.83,63.85,473855.0,57.8427,57.8608,57.7523,57.7704,473855.0
2019-10-16 09:30:00,63.86,63.86,63.54,63.61,732498.0,57.7794,57.7794,57.4899,57.5532,732498.0
2019-10-16 10:00:00,63.61,63.66,63.56,63.65,227886.0,57.5532,57.5985,57.508,57.5894,227886.0
2019-10-16 10:30:00,63.66,63.78,63.63,63.77,238380.0,57.5985,57.707,57.5713,57.698,238380.0
2019-10-16 11:00:00,63.77,63.81,63.75,63.79,170043.0,57.698,57.7342,57.6799,57.7161,170043.0
2019-10-16 11:30:00,63.79,63.82,63.71,63.75,240089.0,57.7161,57.7432,57.6437,57.6799,240089.0
2019-10-16 12:00:00,63.75,63.79,63.73,63.75,219623.0,57.6799,57.7161,57.6618,57.6799,219623.0
2019-10-16 12:30:00,63.75,63.78,63.73,63.77,187504.0,57.6799,57.707,57.6618,57.698,187504.0
2019-10-16 13:00:00,63.77,63.79,63.7,63.73,210434.0,57.698,57.7161,57.6346,57.6618,210434.0
2019-10-16 13:30:00,63.73,63.77,63.72,63.75,318060.0,57.6618,57.698,57.6527,57.6799,318060.0
2019-10-16 14:00:00,63.75,63.78,63.73,63.77,193940.0,57.6799,57.707,57.6618,57.698,193940.0
2019-10-16 14:30:00,63.77,63.85,63.77,63.83,230812.0,57.698,57.7704,57.698,57.7523,230812.0
2019-10-16 15:00:00,63.83,63.84,63.75,63.8,840960.0,57.7523,57.7613,57.6799,57.7251,840960.0
2019-10-16 15:30:00,63.8,63.87,63.78,63.85,1251689.0,57.7251,57.7885,57.707,57.7704,1251689.0
2019-10-17 09:30:00,64.06,64.15,64.0,64.13,299759.0,57.9604,58.0418,57.9061,58.0237,299759.0
2019-10-17 10:00:00,64.13,64.14,64.03,64.07,205614.0,58.0237,58.0328,57.9332,57.9694,205614.0
2019-10-17 10:30:00,64.07,64.08,63.97,64.0,151045.0,57.9694,57.9785,57.8789,57.9061,151045.0
2019-10-17 11:00:00,63.97,64.04,63.91,64.0,155608.0,57.8789,57.9423,57.8247,57.9061,155608.0
2019-10-17 11:30:00,64.0,64.02,63.94,64.0,172337.0,57.9061,57.9242,57.8518,57.9061,172337.0
2019-10-17 12:00:00,64.01,64.03,63.94,64.02,132447.0,57.9151,57.9332,57.8518,57.9242,132447.0
2019-10-17 12:30:00,64.02,64.12,64.02,64.12,114908.0,57.9242,58.0147,57.9242,58.0147,114908.0
2019-10-17 13:00:00,64.11,64.14,64.08,64.11,117328.0,58.0056,58.0328,57.9785,58.0056,117328.0
2019-10-17 13:30:00,64.11,64.13,64.06,64.08,131569.0,58.0056,58.0237,57.9604,57.9785,131569.0
2019-10-17 14:00:00,64.08,64.08,64.01,64.06,191422.0,57.9785,57.9785,57.9151,57.9604,191422.0
2019-10-17 14:30:00,64.05,64.12,64.02,64.09,217995.0,57.9513,58.0147,57.9242,57.9875,217995.0
2019-10-17 15:00:00,64.08,64.11,64.05,64.07,184792.0,57.9785,58.0056,57.9513,57.9694,184792.0
2019-10-17 15:30:00,64.07,64.1,63.98,64.02,490501.0,57.9694,57.9966,57.888,57.9242,490501.0
2019-10-18 09:30:00,64.03,64.06,63.95,64.03,349426.0,57.9332,57.9604,57.8608,57.9332,349426.0
2019-10-18 10:00:00,64.03,64.06,63.94,64.03,184911.0,57.9332,57.9604,57.8518,57.9332,184911.0
2019-10-18 10:30:00,64.02,64.05,63.93,64.04,146197.0,57.9242,57.9513,57.8427,57.9423,146197.0
2019-10-18 11:00:00,64.02,64.12,64.01,64.11,369650.0,57.9242,58.0147,57.9151,58.0056,369650.0
2019-10-18 11:30:00,64.1,64.12,64.02,64.02,161707.0,57.9966,58.0147,57.9242,57.9242,161707.0
2019-10-18 12:00:00,64.01,64.03,63.89,63.95,198870.0,57.9151,57.9332,57.8066,57.8608,198870.0
2019-10-18 12:30:00,63.95,64.01,63.93,63.99,152812.0,57.8608,57.9151,57.8427,57.897,152812.0
2019-10-18 13:00:00,63.99,64.08,63.98,64.07,293923.0,57.897,57.9785,57.888,57.9694,293923.0
2019-10-18 13:30:00,64.06,64.15,64.05,64.14,121495.0,57.9604,58.0418,57.9513,58.0328,121495.0
2019-10-18 14:00:00,64.15,64.18,64.09,64.17,312107.0,58.0418,58.0689,57.9875,58.0599,312107.0
2019-10-18 14:30:00,64.17,64.18,64.13,64.17,111954.0,58.0599,58.0689,58.0237,58.0599,111954.0
2019-10-18 15:00:00,64.17,64.2,64.14,64.14,157591.0,58.0599,58.087,58.0328,58.0328,157591.0
2019-10-18 15:30:00,64.15,64.18,64.09,64.09,355968.0,58.0418,58.0689,57.9875,57.9875,355968.0
2019-10-21 09:30:00,64.3,64.3,64.03,64.06,901938.0,58.1775,58.1775,57.9332,57.9604,901938.0
2019-10-21 10:00:00,64.05,64.2,64.05,64.2,106096.0,57.9513,58.087,57.9513,58.087,106096.0
2019-10-21 10:30:00,64.2,64.23,64.14,64.19,160249.0,58.087,58.1142,58.0328,58.078,160249.0
2019-10-21 11:00:00,64.2,64.2,64.13,64.17,176676.0,58.087,58.087,58.0237,58.0599,176676.0
2019-10-21 11:30:00,64.17,64.17,64.09,64.1,172154.0,58.0599,58.0599,57.9875,57.9966,172154.0
2019-10-21 12:00:00,64.09,64.11,64.04,64.11,120623.0,57.9875,58.0056,57.9423,58.0056,120623.0
2019-10-21 12:30:00,64.11,64.17,64.1,64.15,545977.0,58.0056,58.0599,57.9966,58.0418,545977.0
2019-10-21 13:00:00,64.14,64.16,64.12,64.14,188742.0,58.0328,58.0508,58.0147,58.0328,188742.0
2019-10-21 13:30:00,64.14,64.15,64.09,64.1,710646.0,58.0328,58.0418,57.9875,57.9966,710646.0
2019-10-21 14:00:00,64.09,64.22,64.09,64.17,304778.0,57.9875,58.1051,57.9875,58.0599,304778.0
2019-10-21 14:30:00,64.18,64.21,64.17,64.19,183205.0,58.0689,58.0961,58.0599,58.078,183205.0
2019-10-21 15:00:00,64.2,64.22,64.16,64.18,425606.0,58.087,58.1051,58.0508,58.0689,425606.0
2019-10-21 15:30:00,64.19,64.24,64.17,64.23,363543.0,58.078,58.1232,58.0599,58.1142,363543.0
2019-10-22 09:30:00,64.33,64.33,64.11,64.26,218909.0,58.2047,58.2047,58.0056,58.1413,218909.0
2019-10-22 10:00:00,64.27,64.29,64.14,64.19,161153.0,58.1504,58.1685,58.0328,58.078,161153.0
2019-10-22 10:30:00,64.2,64.23,64.16,64.17,149555.0,58.087,58.1142,58.0508,58.0599,149555.0
2019-10-22 11:00:00,64.16,64.18,64.1,64.12,403848.0,58.0508,58.0689,57.9966,58.0147,403848.0
2019-10-22 11:30:00,64.12,64.14,64.0,64.02,202250.0,58.0147,58.0328,57.9061,57.9242,202250.0
2019-10-22 12:00:00,64.03,64.07,64.01,64.07,131254.0,57.9332,57.9694,57.9151,57.9694,131254.0
2019-10-22 12:30:00,64.06,64.09,64.04,64.09,132572.0,57.9604,57.9875,57.9423,57.9875,132572.0
2019-10-22 13:00:00,64.09,64.1,64.04,64.05,151834.0,57.9875,57.9966,57.9423,57.9513,151834.0
2019-10-22 13:30:00,64.05,64.07,63.94,63.95,209080.0,57.9513,57.9694,57.8518,57.8608,209080.0
2019-10-22 14:00:00,63.95,63.96,63.84,63.87,221606.0,57.8608,57.8699,57.7613,57.7885,221606.0
2019-10-22 14:30:00,63.87,63.87,63.72,63.75,366519.0,57.7885,57.7885,57.6527,57.6799,366519.0
2019-10-22 15:00:00,63.76,63.81,63.69,63.8,358780.0,57.6889,57.7342,57.6256,57.7251,358780.0
2019-10-22 15:30:00,63.8,63.82,63.63,63.65,483251.0,57.7251,57.7432,57.5713,57.5894,483251.0
2019-10-23 09:30:00,63.71,63.82,63.67,63.82,421589.0,57.6437,57.7432,57.6075,57.7432,421589.0
2019-10-23 10:00:00,63.83,63.84,63.74,63.78,171720.0,57.7523,57.7613,57.6708,57.707,171720.0
2019-10-23 10:30:00,63.78,63.79,63.7,63.74,304493.0,57.707,57.7161,57.6346,57.6708,304493.0
2019-10-23 11:00:00,63.74,63.8,63.72,63.78,158338.0,57.6708,57.7251,57.6527,57.707,158338.0
2019-10-23 11:30:00,63.79,63.81,63.75,63.76,220008.0,57.7161,57.7342,57.6799,57.6889,220008.0
2019-10-23 12:00:00,63.75,63.77,63.65,63.66,125484.0,57.6799,57.698,57.5894,57.5985,125484.0
2019-10-23 12:30:00,63.66,63.68,63.65,63.66,134921.0,57.5985,57.6166,57.5894,57.5985,134921.0
2019-10-23 13:00:00,63.66,63.67,63.59,63.62,102849.0,57.5985,57.6075,57.5351,57.5623,102849.0
2019-10-23 13:30:00,63.62,63.66,63.6,63.63,137864.0,57.5623,57.5985,57.5442,57.5713,137864.0
2019-10-23 14:00:00,63.62,63.63,63.54,63.56,418274.0,57.5623,57.5713,57.4899,57.508,418274.0
2019-10-23 14:30:00,63.56,63.59,63.52,63.58,192366.0,57.508,57.5351,57.4718,57.5261,192366.0
2019-10-23 15:00:00,63.58,63.62,63.55,63.62,196740.0,57.5261,57.5623,57.4989,57.5623,196740.0
2019-10-23 15:30:00,63.61,63.76,63.61,63.76,353863.0,57.5532,57.6889,57.5532,57.6889,353863.0
2019-10-24 09:30:00,63.92,63.98,63.59,63.6,271042.0,57.8337,57.888,57.5351,57.5442,271042.0
2019-10-24 10:00:00,63.59,63.68,63.58,63.67,190109.0,57.5351,57.6166,57.5261,57.6075,190109.0
2019-10-24 10:30:00,63.66,63.74,63.58,63.74,170998.0,57.5985,57.6708,57.5261,57.6708,170998.0
2019-10-24 11:00:00,63.74,63.81,63.74,63.78,301871.0,57.6708,57.7342,57.6708,57.707,301871.0
2019-10-24 11:30:00,63.79,63.82,63.73,63.81,325664.0,57.7161,57.7432,57.6618,57.7342,325664.0
2019-10-24 12:00:00,63.81,63.85,63.69,63.75,166963.0,57.7342,57.7704,57.6256,57.6799,166963.0
2019-10-24 12:30:00,63.75,63.79,63.73,63.76,169289.0,57.6799,57.7161,57.6618,57.6889,169289.0
2019-10-24 13:00:00,63.76,63.76,63.68,63.72,163216.0,57.6889,57.6889,57.6166,57.6527,163216.0
2019-10-24 13:30:00,63.72,63.72,63.6,63.64,180108.0,57.6527,57.6527,57.5442,57.5804,180108.0
2019-10-24 14:00:00,63.64,63.67,63.62,63.65,266382.0,57.5804,57.6075,57.5623,57.5894,266382.0
2019-10-24 14:30:00,63.65,63.71,63.64,63.71,307652.0,57.5894,57.6437,57.5804,57.6437,307652.0
2019-10-24 15:00:00,63.71,63.78,63.7,63.77,360624.0,57.6437,57.707,57.6346,57.698,360624.0
2019-10-24 15:30:00,63.76,63.79,63.73,63.75,556488.0,57.6889,57.7161,57.6618,57.6799,556488.0
2019-10-25 09:30:00,63.82,63.83,63.57,63.61,470396.0,57.7432,57.7523,57.517,57.5532,470396.0
2019-10-25 10:00:00,63.62,63.67,63.58,63.63,140457.0,57.5623,57.6075,57.5261,57.5713,140457.0
2019-10-25 10:30:00,63.63,63.69,63.58,63.67,193719.0,57.5713,57.6256,57.5261,57.6075,193719.0
2019-10-25 11:00:00,63.67,63.71,63.63,63.7,315302.0,57.6075,57.6437,57.5713,57.6346,315302.0
2019-10-25 11:30:00,63.7,63.72,63.64,63.65,215709.0,57.6346,57.6527,57.5804,57.5894,215709.0
2019-10-25 12:00:00,63.65,63.66,63.58,63.63,248821.0,57.5894,57.5985,57.5261,57.5713,248821.0
2019-10-25 12:30:00,63.63,63.67,63.61,63.62,147079.0,57.5713,57.6075,57.5532,57.5623,147079.0
2019-10-25 13:00:00,63.62,63.63,63.59,63.6,151785.0,57.5623,57.5713,57.5351,57.5442,151785.0
2019-10-25 13:30:00,63.6,63.6,63.53,63.56,246603.0,57.5442,57.5442,57.4808,57.508,246603.0
2019-10-25 14:00:00,63.55,63.57,63.53,63.56,333185.0,57.4989,57.517,57.4808,57.508,333185.0
2019-10-25 14:30:00,63.55,63.6,63.49,63.59,160131.0,57.4989,57.5442,57.4446,57.5351,160131.0
2019-10-25 15:00:00,63.58,63.59,63.54,63.56,195281.0,57.5261,57.5351,57.4899,57.508,195281.0
2019-10-25 15:30:00,63.56,63.6,63.5,63.5,462081.0,57.508,57.5442,57.4537,57.4537,462081.0
2019-10-28 09:30:00,63.64,63.78,63.61,63.68,200360.0,57.5804,57.707,57.5532,57.6166,200360.0
2019-10-28 10:00:00,63.69,63.7,63.63,63.64,323923.0,57.6256,57.6346,57.5713,57.5804,323923.0
2019-10-28 10:30:00,63.64,63.67,63.59,63.61,206589.0,57.5804,57.6075,57.5351,57.5532,206589.0
2019-10-28 11:00:00,63.62,63.65,63.54,63.57,124341.0,57.5623,57.5894,57.4899,57.517,124341.0
2019-10-28 11:30:00,63.57,63.58,63.49,63.52,219739.0,57.517,57.5261,57.4446,57.4718,219739.0
2019-10-28 12:00:00,63.52,63.57,63.5,63.53,274724.0,57.4718,57.517,57.4537,57.4808,274724.0
2019-10-28 12:30:00,63.53,63.58,63.5,63.52,120018.0,57.4808,57.5261,57.4537,57.4718,120018.0
2019-10-28 13:00:00,63.52,63.59,63.51,63.59,130964.0,57.4718,57.5351,57.4627,57.5351,130964.0
2019-10-28 13:30:00,63.58,63.6,63.53,63.56,150460.0,57.5261,57.5442,57.4808,57.508,150460.0
2019-10-28 14:00:00,63.56,63.59,63.46,63.48,276022.0,57.508,57.5351,57.4175,57.4356,276022.0
2019-10-28 14:30:00,63.47,63.51,63.46,63.49,275100.0,57.4265,57.4627,57.4175,57.4446,275100.0
2019-10-28 15:00:00,63.49,63.53,63.47,63.52,270783.0,57.4446,57.4808,57.4265,57.4718,270783.0
2019-10-28 15:30:00,63.52,63.53,63.47,63.47,307737.0,57.4718,57.4808,57.4265,57.4265,307737.0
2019-10-29 09:30:00,63.55,63.62,63.4,63.61,379667.0,57.4989,57.5623,57.3632,57.5532,379667.0
2019-10-29 10:00:00,63.61,63.73,63.61,63.73,179148.0,57.5532,57.6618,57.5532,57.6618,179148.0
2019-10-29 10:30:00,63.73,63.83,63.68,63.83,390640.0,57.6618,57.7523,57.6166,57.7523,390640.0
2019-10-29 11:00:00,63.83,63.9,63.82,63.9,180303.0,57.7523,57.8156,57.7432,57.8156,180303.0
2019-10-29 11:30:00,63.9,63.91,63.74,63.77,454904.0,57.8156,57.8247,57.6708,57.698,454904.0
2019-10-29 12:00:00,63.75,63.87,63.72,63.87,210281.0,57.6799,57.7885,57.6527,57.7885,210281.0
2019-10-29 12:30:00,63.87,63.88,63.81,63.84,312514.0,57.7885,57.7975,57.7342,57.7613,312514.0
2019-10-29 13:00:00,63.84,63.86,63.8,63.81,276007.0,57.7613,57.7794,57.7251,57.7342,276007.0
2019-10-29 13:30:00,63.8,63.83,63.79,63.83,271335.0,57.7251,57.7523,57.7161,57.7523,271335.0
2019-10-29 14:00:00,63.82,63.82,63.71,63.73,388552.0,57.7432,57.7432,57.6437,57.6618,388552.0
2019-10-29 14:30:00,63.73,63.76,63.7,63.7,635323.0,57.6618,57.6889,57.6346,57.6346,635323.0
2019-10-29 15:00:00,63.71,63.75,63.7,63.72,247460.0,57.6437,57.6799,57.6346,57.6527,247460.0
2019-10-29 15:30:00,63.73,63.76,63.66,63.71,474457.0,57.6618,57.6889,57.5985,57.6437,474457.0
2019-10-30 09:30:00,63.71,63.79,63.54,63.64,289379.0,57.6437,57.7161,57.4899,57.5804,289379.0
2019-10-30 10:00:00,63.63,63.69,63.54,63.65,229079.0,57.5713,57.6256,57.4899,57.5894,229079.0
2019-10-30 10:30:00,63.65,63.76,63.63,63.76,159962.0,57.5894,57.6889,57.5713,57.6889,159962.0
2019-10-30 11:00:00,63.76,63.8,63.74,63.8,102288.0,57.6889,57.7251,57.6708,57.7251,102288.0
2019-10-30 11:30:00,63.8,63.87,63.78,63.86,115380.0,57.7251,57.7885,57.707,57.7794,115380.0
2019-10-30 12:00:00,63.86,63.94,63.84,63.91,212465.0,57.7794,57.8518,57.7613,57.8247,212465.0
2019-10-30 12:30:00,63.92,63.94,63.84,63.85,139566.0,57.8337,57.8518,57.7613,57.7704,139566.0
2019-10-30 13:00:00,63.84,63.86,63.82,63.84,127090.0,57.7613,57.7794,57.7432,57.7613,127090.0
2019-10-30 13:30:00,63.84,63.86,63.75,63.75,859566.0,57.7613,57.7794,57.6799,57.6799,859566.0
2019-10-30 14:00:00,63.73,63.87,63.7,63.82,293247.0,57.6618,57.7885,57.6346,57.7432,293247.0
2019-10-30 14:30:00,63.82,63.93,63.66,63.91,284839.0,57.7432,57.8427,57.5985,57.8247,284839.0
2019-10-30 15:00:00,63.91,64.1,63.9,64.04,353703.0,57.8247,57.9966,57.8156,57.9423,353703.0
2019-10-30 15:30:00,64.05,64.07,63.97,64.06,589923.0,57.9513,57.9694,57.8789,57.9604,589923.0
2019-10-31 09:30:00,64.13,64.13,63.88,64.0,313589.0,58.0237,58.0237,57.7975,57.9061,313589.0
2019-10-31 10:00:00,64.0,64.03,63.91,63.93,191890.0,57.9061,57.9332,57.8247,57.8427,191890.0
2019-10-31 10:30:00,63.93,63.93,63.77,63.84,1393000.0,57.8427,57.8427,57.698,57.7613,1393000.0
2019-10-31 11:00:00,63.84,63.88,63.8,63.84,146161.0,57.7613,57.7975,57.7251,57.7613,146161.0
2019-10-31 11:30:00,63.84,63.87,63.74,63.77,299104.0,57.7613,57.7885,57.6708,57.698,299104.0
2019-10-31 12:00:00,63.77,63.78,63.68,63.77,188562.0,57.698,57.707,57.6166,57.698,188562.0
2019-10-31 12:30:00,63.77,63.78,63.69,63.78,196256.0,57.698,57.707,57.6256,57.707,196256.0
2019-10-31 13:00:00,63.77,63.83,63.76,63.82,175248.0,57.698,57.7523,57.6889,57.7432,175248.0
2019-10-31 13:30:00,63.82,63.89,63.81,63.84,95885.0,57.7432,57.8066,57.7342,57.7613,95885.0
2019-10-31 14:00:00,63.84,63.84,63.72,63.79,198174.0,57.7613,57.7613,57.6527,57.7161,198174.0
2019-10-31 14:30:00,63.79,63.81,63.68,63.78,708114.0,57.7161,57.7342,57.6166,57.707,708114.0
2019-10-31 15:00:00,63.78,63.87,63.76,63.82,225416.0,57.707,57.7885,57.6889,57.7432,225416.0
2019-10-31 15:30:00,63.83,63.98,63.79,63.96,637438.0,57.7523,57.888,57.7161,57.8699,637438.0
2019-11-01 09:30:00,64.24,64.27,64.13,64.16,226379.0,58.1232,58.1504,58.0237,58.0508,226379.0
2019-11-01 10:00:00,64.16,64.23,64.11,64.12,131034.0,58.0508,58.1142,58.0056,58.0147,131034.0
2019-11-01 10:30:00,64.13,64.15,64.01,64.08,311833.0,58.0237,58.0418,57.9151,57.9785,311833.0
2019-11-01 11:00:00,64.07,64.08,63.95,63.98,246137.0,57.9694,57.9785,57.8608,57.888,246137.0
2019-11-01 11:30:00,63.98,63.99,63.95,63.98,221345.0,57.888,57.897,57.8608,57.888,221345.0
2019-11-01 12:00:00,63.98,64.0,63.93,63.98,331684.0,57.888,57.9061,57.8427,57.888,331684.0
2019-11-01 12:30:00,63.98,64.03,63.94,63.95,148827.0,57.888,57.9332,57.8518,57.8608,148827.0
2019-11-01 13:00:00,63.94,64.0,63.94,63.97,131216.0,57.8518,57.9061,57.8518,57.8789,131216.0
2019-11-01 13:30:00,63.97,64.03,63.96,64.0,237795.0,57.8789,57.9332,57.8699,57.9061,237795.0
2019-11-01 14:00:00,64.0,64.01,63.91,63.94,151652.0,57.9061,57.9151,57.8247,57.8518,151652.0
2019-11-01 14:30:00,63.94,63.97,63.93,63.96,129144.0,57.8518,57.8789,57.8427,57.8699,129144.0
2019-11-01 15:00:00,63.95,63.97,63.89,63.94,301062.0,57.8608,57.8789,57.8066,57.8518,301062.0
2019-11-01 15:30:00,63.94,63.99,63.88,63.96,391993.0,57.8518,57.897,57.7975,57.8699,391993.0
2019-11-04 09:30:00,64.13,64.15,63.86,63.87,267953.0,58.0237,58.0418,57.7794,57.7885,267953.0
2019-11-04 10:00:00,63.88,63.93,63.87,63.93,131946.0,57.7975,57.8427,57.7885,57.8427,131946.0
2019-11-04 10:30:00,63.92,63.93,63.77,63.8,152796.0,57.8337,57.8427,57.698,57.7251,152796.0
2019-11-04 11:00:00,63.79,63.85,63.76,63.77,224187.0,57.7161,57.7704,57.6889,57.698,224187.0
2019-11-04 11:30:00,63.77,63.77,63.66,63.67,280698.0,57.698,57.698,57.5985,57.6075,280698.0
2019-11-04 12:00:00,63.66,63.73,63.64,63.7,812612.0,57.5985,57.6618,57.5804,57.6346,812612.0
2019-11-04 12:30:00,63.69,63.71,63.64,63.66,93648.0,57.6256,57.6437,57.5804,57.5985,93648.0
2019-11-04 13:00:00,63.66,63.68,63.62,63.67,218966.0,57.5985,57.6166,57.5623,57.6075,218966.0
2019-11-04 13:30:00,63.67,63.68,63.6,63.61,107941.0,57.6075,57.6166,57.5442,57.5532,107941.0
2019-11-04 14:00:00,63.62,63.62,63.57,63.59,218623.0,57.5623,57.5623,57.517,57.5351,218623.0
2019-11-04 14:30:00,63.58,63.61,63.52,63.54,213804.0,57.5261,57.5532,57.4718,57.4899,213804.0
2019-11-04 15:00:00,63.54,63.54,63.45,63.46,1235622.0,57.4899,57.4899,57.4085,57.4175,1235622.0
2019-11-04 15:30:00,63.46,63.52,63.41,63.51,1014559.0,57.4175,57.4718,57.3723,57.4627,1014559.0
2019-11-05 09:30:00,63.44,63.61,63.22,63.25,487075.0,57.3994,57.5532,57.2004,57.2275,487075.0
2019-11-05 10:00:00,63.27,63.32,63.12,63.16,326946.0,57.2456,57.2908,57.1099,57.1461,326946.0
2019-11-05 10:30:00,63.17,63.2,63.04,63.06,260014.0,57.1551,57.1823,57.0375,57.0556,260014.0
2019-11-05 11:00:00,63.06,63.11,63.04,63.08,298181.0,57.0556,57.1008,57.0375,57.0737,298181.0
2019-11-05 11:30:00,63.07,63.18,63.06,63.15,168107.0,57.0646,57.1642,57.0556,57.137,168107.0
2019-11-05 12:00:00,63.15,63.17,63.03,63.08,489901.0,57.137,57.1551,57.0284,57.0737,489901.0
2019-11-05 12:30:00,63.07,63.19,63.06,63.19,211605.0,57.0646,57.1732,57.0556,57.1732,211605.0
2019-11-05 13:00:00,63.19,63.22,63.15,63.18,342461.0,57.1732,57.2004,57.137,57.1642,342461.0
2019-11-05 13:30:00,63.18,63.2,63.11,63.19,606990.0,57.1642,57.1823,57.1008,57.1732,606990.0
2019-11-05 14:00:00,63.19,63.26,63.18,63.23,424371.0,57.1732,57.2365,57.1642,57.2094,424371.0
2019-11-05 14:30:00,63.22,63.25,63.2,63.24,837303.0,57.2004,57.2275,57.1823,57.2184,837303.0
2019-11-05 15:00:00,63.24,63.26,63.21,63.23,327399.0,57.2184,57.2365,57.1913,57.2094,327399.0
2019-11-05 15:30:00,63.23,63.26,63.17,63.19,1088765.0,57.2094,57.2365,57.1551,57.1732,1088765.0
2019-11-06 09:30:00,63.34,63.4,63.22,63.3,668521.0,57.3089,57.3632,57.2004,57.2727,668521.0
2019-11-06 10:00:00,63.31,63.42,63.3,63.41,278256.0,57.2818,57.3813,57.2727,57.3723,278256.0
2019-11-06 10:30:00,63.41,63.48,63.38,63.39,383421.0,57.3723,57.4356,57.3451,57.3542,383421.0
2019-11-06 11:00:00,63.39,63.44,63.38,63.41,610201.0,57.3542,57.3994,57.3451,57.3723,610201.0
2019-11-06 11:30:00,63.41,63.48,63.33,63.39,365710.0,57.3723,57.4356,57.2999,57.3542,365710.0
2019-11-06 12:00:00,63.39,63.45,63.38,63.39,197867.0,57.3542,57.4085,57.3451,57.3542,197867.0
2019-11-06 12:30:00,63.39,63.46,63.38,63.42,282503.0,57.3542,57.4175,57.3451,57.3813,282503.0
2019-11-06 13:00:00,63.43,63.49,63.41,63.48,208730.0,57.3904,57.4446,57.3723,57.4356,208730.0
2019-11-06 13:30:00,63.49,63.51,63.45,63.51,181417.0,57.4446,57.4627,57.4085,57.4627,181417.0
2019-11-06 14:00:00,63.51,63.56,63.49,63.5,267667.0,57.4627,57.508,57.4446,57.4537,267667.0
2019-11-06 14:30:00,63.5,63.52,63.46,63.51,703465.0,57.4537,57.4718,57.4175,57.4627,703465.0
2019-11-06 15:00:00,63.52,63.56,63.47,63.52,583682.0,57.4718,57.508,57.4265,57.4718,583682.0
2019-11-06 15:30:00,63.52,63.58,63.5,63.57,647743.0,57.4718,57.5261,57.4537,57.517,647743.0
2019-11-07 09:30:00,63.62,63.74,63.59,63.65,310824.0,57.5623,57.6708,57.5351,57.5894,310824.0
2019-11-07 10:00:00,63.65,63.71,63.6,63.61,147618.0,57.5894,57.6437,57.5442,57.5532,147618.0
2019-11-07 10:30:00,63.61,63.63,63.55,63.56,228875.0,57.5532,57.5713,57.4989,57.508,228875.0
2019-11-07 11:00:00,63.56,63.56,63.48,63.52,218247.0,57.508,57.508,57.4356,57.4718,218247.0
2019-11-07 11:30:00,63.53,63.63,63.48,63.63,184161.0,57.4808,57.5713,57.4356,57.5713,184161.0
2019-11-07 12:00:00,63.64,63.64,63.46,63.49,231332.0,57.5804,57.5804,57.4175,57.4446,231332.0
2019-11-07 12:30:00,63.5,63.52,63.45,63.5,151646.0,57.4537,57.4718,57.4085,57.4537,151646.0
2019-11-07 13:00:00,63.51,63.53,63.46,63.51,176643.0,57.4627,57.4808,57.4175,57.4627,176643.0
2019-11-07 13:30:00,63.51,63.52,63.47,63.49,129597.0,57.4627,57.4718,57.4265,57.4446,129597.0
2019-11-07 14:00:00,63.5,63.55,63.49,63.54,142105.0,57.4537,57.4989,57.4446,57.4899,142105.0
2019-11-07 14:30:00,63.54,63.54,63.43,63.52,362006.0,57.4899,57.4899,57.3904,57.4718,362006.0
2019-11-07 15:00:00,63.53,63.55,63.43,63.49,336467.0,57.4808,57.4989,57.3904,57.4446,336467.0
2019-11-07 15:30:00,63.5,63.51,63.41,63.5,437723.0,57.4537,57.4627,57.3723,57.4537,437723.0
2019-11-08 09:30:00,63.42,63.55,63.22,63.37,346700.0,57.3813,57.4989,57.2004,57.3361,346700.0
2019-11-08 10:00:00,63.38,63.49,63.36,63.46,192855.0,57.3451,57.4446,57.327,57.4175,192855.0
2019-11-08 10:30:00,63.47,63.5,63.33,63.42,199289.0,57.4265,57.4537,57.2999,57.3813,199289.0
2019-11-08 11:00:00,63.42,63.43,63.36,63.39,162056.0,57.3813,57.3904,57.327,57.3542,162056.0
2019-11-08 11:30:00,63.39,63.42,63.35,63.35,208059.0,57.3542,57.3813,57.318,57.318,208059.0
2019-11-08 12:00:00,63.37,63.41,63.35,63.36,192209.0,57.3361,57.3723,57.318,57.327,192209.0
2019-11-08 12:30:00,63.37,63.41,63.36,63.4,414767.0,57.3361,57.3723,57.327,57.3632,414767.0
2019-11-08 13:00:00,63.4,63.42,63.38,63.4,114966.0,57.3632,57.3813,57.3451,57.3632,114966.0
2019-11-08 13:30:00,63.4,63.42,63.37,63.37,163841.0,57.3632,57.3813,57.3361,57.3361,163841.0
2019-11-08 14:00:00,63.38,63.39,63.36,63.37,126487.0,57.3451,57.3542,57.327,57.3361,126487.0
2019-11-08 14:30:00,63.37,63.4,63.36,63.4,183683.0,57.3361,57.3632,57.327,57.3632,183683.0
2019-11-08 15:00:00,63.4,63.42,63.37,63.4,397813.0,57.3632,57.3813,57.3361,57.3632,397813.0
2019-11-08 15:30:00,63.41,63.48,63.39,63.48,315873.0,57.3723,57.4356,57.3542,57.4356,315873.0
2019-11-11 09:30:00,63.36,63.47,63.11,63.41,325174.0,57.327,57.4265,57.1008,57.3723,325174.0
2019-11-11 10:00:00,63.42,63.47,63.39,63.4,245168.0,57.3813,57.4265,57.3542,57.3632,245168.0
2019-11-11 10:30:00,63.41,63.42,63.34,63.35,215878.0,57.3723,57.3813,57.3089,57.318,215878.0
2019-11-11 11:00:00,63.36,63.45,63.36,63.42,212515.0,57.327,57.4085,57.327,57.3813,212515.0
2019-11-11 11:30:00,63.41,63.43,63.35,63.38,120124.0,57.3723,57.3904,57.318,57.3451,120124.0
2019-11-11 12:00:00,63.37,63.37,63.34,63.36,103659.0,57.3361,57.3361,57.3089,57.327,103659.0
2019-11-11 12:30:00,63.36,63.38,63.34,63.38,197910.0,57.327,57.3451,57.3089,57.3451,197910.0
2019-11-11 13:00:00,63.37,63.41,63.36,63.4,305502.0,57.3361,57.3723,57.327,57.3632,305502.0
2019-11-11 13:30:00,63.4,63.44,63.4,63.41,175249.0,57.3632,57.3994,57.3632,57.3723,175249.0
2019-11-11 14:00:00,63.4,63.41,63.38,63.41,121245.0,57.3632,57.3723,57.3451,57.3723,121245.0
2019-11-11 14:30:00,63.4,63.41,63.37,63.4,154749.0,57.3632,57.3723,57.3361,57.3632,154749.0
2019-11-11 15:00:00,63.39,63.41,63.37,63.38,329352.0,57.3542,57.3723,57.3361,57.3451,329352.0
2019-11-11 15:30:00,63.38,63.39,63.32,63.38,287229.0,57.3451,57.3542,57.2908,57.3451,287229.0
2019-11-12 09:30:00,63.48,63.56,63.41,63.56,312840.0,57.4356,57.508,57.3723,57.508,312840.0
2019-11-12 10:00:00,63.57,63.6,63.53,63.57,117712.0,57.517,57.5442,57.4808,57.517,117712.0
2019-11-12 10:30:00,63.57,63.57,63.46,63.49,289896.0,57.517,57.517,57.4175,57.4446,289896.0
2019-11-12 11:00:00,63.49,63.49,63.42,63.46,700657.0,57.4446,57.4446,57.3813,57.4175,700657.0
2019-11-12 11:30:00,63.45,63.46,63.37,63.39,203102.0,57.4085,57.4175,57.3361,57.3542,203102.0
2019-11-12 12:00:00,63.39,63.39,63.31,63.34,118791.0,57.3542,57.3542,57.2818,57.3089,118791.0
2019-11-12 12:30:00,63.33,63.41,63.32,63.41,147458.0,57.2999,57.3723,57.2908,57.3723,147458.0
2019-11-12 13:00:00,63.41,63.44,63.4,63.43,132703.0,57.3723,57.3994,57.3632,57.3904,132703.0
2019-11-12 13:30:00,63.44,63.52,63.42,63.5,126512.0,57.3994,57.4718,57.3813,57.4537,126512.0
2019-11-12 14:00:00,63.5,63.5,63.39,63.41,154419.0,57.4537,57.4537,57.3542,57.3723,154419.0
2019-11-12 14:30:00,63.42,63.45,63.33,63.35,124719.0,57.3813,57.4085,57.2999,57.318,124719.0
2019-11-12 15:00:00,63.34,63.39,63.34,63.38,180289.0,57.3089,57.3542,57.3089,57.3451,180289.0
2019-11-12 15:30:00,63.37,63.42,63.36,63.4,427074.0,57.3361,57.3813,57.327,57.3632,427074.0
2019-11-13 09:30:00,63.38,63.53,63.38,63.5,218824.0,57.3451,57.4808,57.3451,57.4537,218824.0
2019-11-13 10:00:00,63.5,63.61,63.49,63.58,175918.0,57.4537,57.5532,57.4446,57.5261,175918.0
2019-11-13 10:30:00,63.59,63.79,63.57,63.79,337177.0,57.5351,57.7161,57.517,57.7161,337177.0
2019-11-13 11:00:00,63.79,63.8,63.68,63.68,647042.0,57.7161,57.7251,57.6166,57.6166,647042.0
2019-11-13 11:30:00,63.68,63.75,63.66,63.74,152493.0,57.6166,57.6799,57.5985,57.6708,152493.0
2019-11-13 12:00:00,63.74,63.8,63.72,63.8,149011.0,57.6708,57.7251,57.6527,57.7251,149011.0
2019-11-13 12:30:00,63.8,63.81,63.76,63.79,158238.0,57.7251,57.7342,57.6889,57.7161,158238.0
2019-11-13 13:00:00,63.79,63.8,63.76,63.79,240944.0,57.7161,57.7251,57.6889,57.7161,240944.0
2019-11-13 13:30:00,63.78,63.84,63.69,63.74,275623.0,57.707,57.7613,57.6256,57.6708,275623.0
2019-11-13 14:00:00,63.74,63.79,63.7,63.78,218382.0,57.6708,57.7161,57.6346,57.707,218382.0
2019-11-13 14:30:00,63.79,63.86,63.78,63.85,156979.0,57.7161,57.7794,57.707,57.7704,156979.0
2019-11-13 15:00:00,63.86,63.89,63.83,63.87,211939.0,57.7794,57.8066,57.7523,57.7885,211939.0
2019-11-13 15:30:00,63.87,63.89,63.79,63.8,795049.0,57.7885,57.8066,57.7161,57.7251,795049.0
2019-11-14 09:30:00,63.93,63.93,63.7,63.93,246600.0,57.8427,57.8427,57.6346,57.8427,246600.0
2019-11-14 10:00:00,63.92,63.93,63.86,63.86,226262.0,57.8337,57.8427,57.7794,57.7794,226262.0
2019-11-14 10:30:00,63.86,63.89,63.83,63.85,357048.0,57.7794,57.8066,57.7523,57.7704,357048.0
2019-11-14 11:00:00,63.86,63.93,63.85,63.88,494375.0,57.7794,57.8427,57.7704,57.7975,494375.0
2019-11-14 11:30:00,63.88,63.89,63.7,63.75,491901.0,57.7975,57.8066,57.6346,57.6799,491901.0
2019-11-14 12:00:00,63.75,63.8,63.73,63.78,292261.0,57.6799,57.7251,57.6618,57.707,292261.0
2019-11-14 12:30:00,63.79,63.86,63.78,63.84,599135.0,57.7161,57.7794,57.707,57.7613,599135.0
2019-11-14 13:00:00,63.84,63.86,63.78,63.79,177592.0,57.7613,57.7794,57.707,57.7161,177592.0
2019-11-14 13:30:00,63.79,63.83,63.69,63.77,1353752.0,57.7161,57.7523,57.6256,57.698,1353752.0
2019-11-14 14:00:00,63.76,63.87,63.75,63.85,367332.0,57.6889,57.7885,57.6799,57.7704,367332.0
2019-11-14 14:30:00,63.86,63.9,63.83,63.89,236543.0,57.7794,57.8156,57.7523,57.8066,236543.0
2019-11-14 15:00:00,63.89,63.92,63.85,63.9,224154.0,57.8066,57.8337,57.7704,57.8156,224154.0
2019-11-14 15:30:00,63.9,63.96,63.89,63.95,823281.0,57.8156,57.8699,57.8066,57.8608,823281.0
2019-11-15 09:30:00,64.16,64.2,63.96,63.98,329329.0,58.0508,58.087,57.8699,57.888,329329.0
2019-11-15 10:00:00,64.0,64.04,63.97,64.02,172124.0,57.9061,57.9423,57.8789,57.9242,172124.0
2019-11-15 10:30:00,64.01,64.08,64.0,64.07,146670.0,57.9151,57.9785,57.9061,57.9694,146670.0
2019-11-15 11:00:00,64.08,64.14,64.07,64.14,165272.0,57.9785,58.0328,57.9694,58.0328,165272.0
2019-11-15 11:30:00,64.14,64.14,64.07,64.1,288016.0,58.0328,58.0328,57.9694,57.9966,288016.0
2019-11-15 12:00:00,64.11,64.14,64.09,64.11,296646.0,58.0056,58.0328,57.9875,58.0056,296646.0
2019-11-15 12:30:00,64.12,64.14,64.11,64.12,132438.0,58.0147,58.0328,58.0056,58.0147,132438.0
2019-11-15 13:00:00,64.12,64.13,64.09,64.09,193379.0,58.0147,58.0237,57.9875,57.9875,193379.0
2019-11-15 13:30:00,64.09,64.12,64.09,64.11,186980.0,57.9875,58.0147,57.9875,58.0056,186980.0
2019-11-15 14:00:00,64.1,64.16,64.1,64.14,360830.0,57.9966,58.0508,57.9966,58.0328,360830.0
2019-11-15 14:30:00,64.14,64.18,64.12,64.17,289284.0,58.0328,58.0689,58.0147,58.0599,289284.0
2019-11-15 15:00:00,64.17,64.2,64.16,64.17,286688.0,58.0599,58.087,58.0508,58.0599,286688.0
2019-11-15 15:30:00,64.16,64.27,64.13,64.27,802232.0,58.0508,58.1504,58.0237,58.1504,802232.0
2019-11-18 09:30:00,64.28,64.45,64.23,64.41,153437.0,58.1594,58.3132,58.1142,58.277,153437.0
2019-11-18 10:00:00,64.41,64.44,64.36,64.38,4453976.0,58.277,58.3042,58.2318,58.2499,4453976.0
2019-11-18 10:30:00,64.38,64.48,64.35,64.47,134554.0,58.2499,58.3404,58.2228,58.3313,134554.0
2019-11-18 11:00:00,64.46,64.5,64.42,64.47,467587.0,58.3223,58.3585,58.2861,58.3313,467587.0
2019-11-18 11:30:00,64.47,64.49,64.44,64.46,130098.0,58.3313,58.3494,58.3042,58.3223,130098.0
2019-11-18 12:00:00,64.45,64.48,64.44,64.45,109034.0,58.3132,58.3404,58.3042,58.3132,109034.0
2019-11-18 12:30:00,64.44,64.47,64.42,64.46,97463.0,58.3042,58.3313,58.2861,58.3223,97463.0
2019-11-18 13:00:00,64.47,64.5,64.46,64.46,125201.0,58.3313,58.3585,58.3223,58.3223,125201.0
2019-11-18 13:30:00,64.46,64.51,64.44,64.49,137474.0,58.3223,58.3675,58.3042,58.3494,137474.0
2019-11-18 14:00:00,64.49,64.49,64.41,64.42,122072.0,58.3494,58.3494,58.277,58.2861,122072.0
2019-11-18 14:30:00,64.42,64.46,64.41,64.42,347319.0,58.2861,58.3223,58.277,58.2861,347319.0
2019-11-18 15:00:00,64.42,64.43,64.35,64.37,314195.0,58.2861,58.2951,58.2228,58.2409,314195.0
2019-11-18 15:30:00,64.37,64.41,64.33,64.4,222126.0,58.2409,58.277,58.2047,58.268,222126.0
2019-11-19 09:30:00,64.55,64.55,64.34,64.43,169578.0,58.4037,58.4037,58.2137,58.2951,169578.0
2019-11-19 10:00:00,64.43,64.46,64.38,64.41,138629.0,58.2951,58.3223,58.2499,58.277,138629.0
2019-11-19 10:30:00,64.41,64.47,64.37,64.38,155482.0,58.277,58.3313,58.2409,58.2499,155482.0
2019-11-19 11:00:00,64.38,64.48,64.38,64.46,116255.0,58.2499,58.3404,58.2499,58.3223,116255.0
2019-11-19 11:30:00,64.47,64.53,64.46,64.49,157754.0,58.3313,58.3856,58.3223,58.3494,157754.0
2019-11-19 12:00:00,64.5,64.5,64.41,64.46,121177.0,58.3585,58.3585,58.277,58.3223,121177.0
2019-11-19 12:30:00,64.45,64.46,64.4,64.44,387462.0,58.3132,58.3223,58.268,58.3042,387462.0
2019-11-19 13:00:00,64.45,64.47,64.41,64.44,241849.0,58.3132,58.3313,58.277,58.3042,241849.0
2019-11-19 13:30:00,64.42,64.51,64.42,64.48,187380.0,58.2861,58.3675,58.2861,58.3404,187380.0
2019-11-19 14:00:00,64.48,64.59,64.47,64.59,166714.0,58.3404,58.4399,58.3313,58.4399,166714.0
2019-11-19 14:30:00,64.58,64.59,64.53,64.54,180479.0,58.4309,58.4399,58.3856,58.3947,180479.0
2019-11-19 15:00:00,64.54,64.59,64.52,64.53,188500.0,58.3947,58.4399,58.3766,58.3856,188500.0
2019-11-19 15:30:00,64.53,64.57,64.47,64.49,377235.0,58.3856,58.4218,58.3313,58.3494,377235.0
2019-11-20 09:30:00,64.51,64.67,64.4,64.66,193914.0,58.3675,58.5123,58.268,58.5032,193914.0
2019-11-20 10:00:00,64.66,64.67,64.58,64.62,150635.0,58.5032,58.5123,58.4309,58.467,150635.0
2019-11-20 10:30:00,64.61,64.62,64.52,64.53,219663.0,58.458,58.467,58.3766,58.3856,219663.0
2019-11-20 11:00:00,64.54,64.55,64.47,64.49,205800.0,58.3947,58.4037,58.3313,58.3494,205800.0
2019-11-20 11:30:00,64.48,64.49,64.41,64.43,206108.0,58.3404,58.3494,58.277,58.2951,206108.0
2019-11-20 12:00:00,64.43,64.44,64.36,64.37,126411.0,58.2951,58.3042,58.2318,58.2409,126411.0
2019-11-20 12:30:00,64.37,64.39,64.19,64.26,332905.0,58.2409,58.2589,58.078,58.1413,332905.0
2019-11-20 13:00:00,64.27,64.29,64.2,64.22,271635.0,58.1504,58.1685,58.087,58.1051,271635.0
2019-11-20 13:30:00,64.23,64.33,64.18,64.29,292854.0,58.1142,58.2047,58.0689,58.1685,292854.0
2019-11-20 14:00:00,64.29,64.4,64.26,64.39,254221.0,58.1685,58.268,58.1413,58.2589,254221.0
2019-11-20 14:30:00,64.39,64.45,64.38,64.42,178608.0,58.2589,58.3132,58.2499,58.2861,178608.0
2019-11-20 15:00:00,64.41,64.46,64.39,64.4,272329.0,58.277,58.3223,58.2589,58.268,272329.0
2019-11-20 15:30:00,64.39,64.49,64.37,64.43,831673.0,58.2589,58.3494,58.2409,58.2951,831673.0
2019-11-21 09:30:00,64.43,64.46,64.22,64.26,369918.0,58.2951,58.3223,58.1051,58.1413,369918.0
2019-11-21 10:00:00,64.27,64.3,64.12,64.13,212109.0,58.1504,58.1775,58.0147,58.0237,212109.0
2019-11-21 10:30:00,64.12,64.19,64.07,64.17,241754.0,58.0147,58.078,57.9694,58.0599,241754.0
2019-11-21 11:00:00,64.17,64.27,64.16,64.19,274521.0,58.0599,58.1504,58.0508,58.078,274521.0
2019-11-21 11:30:00,64.18,64.2,64.13,64.16,138826.0,58.0689,58.087,58.0237,58.0508,138826.0
2019-11-21 12:00:00,64.16,64.22,64.12,64.17,150268.0,58.0508,58.1051,58.0147,58.0599,150268.0
2019-11-21 12:30:00,64.17,64.24,64.16,64.19,97483.0,58.0599,58.1232,58.0508,58.078,97483.0
2019-11-21 13:00:00,64.19,64.24,64.15,64.18,169112.0,58.078,58.1232,58.0418,58.0689,169112.0
2019-11-21 13:30:00,64.18,64.2,64.14,64.16,71235.0,58.0689,58.087,58.0328,58.0508,71235.0
2019-11-21 14:00:00,64.16,64.22,64.13,64.22,143747.0,58.0508,58.1051,58.0237,58.1051,143747.0
2019-11-21 14:30:00,64.22,64.24,64.2,64.21,216540.0,58.1051,58.1232,58.087,58.0961,216540.0
2019-11-21 15:00:00,64.21,64.23,64.17,64.18,174109.0,58.0961,58.1142,58.0599,58.0689,174109.0
2019-11-21 15:30:00,64.18,64.2,64.07,64.14,422998.0,58.0689,58.087,57.9694,58.0328,422998.0
2019-11-22 09:30:00,64.32,64.4,64.07,64.09,231837.0,58.1956,58.268,57.9694,57.9875,231837.0
2019-11-22 10:00:00,64.11,64.12,63.99,64.0,209496.0,58.0056,58.0147,57.897,57.9061,209496.0
2019-11-22 10:30:00,64.0,64.05,63.94,64.04,140444.0,57.9061,57.9513,57.8518,57.9423,140444.0
2019-11-22 11:00:00,64.04,64.07,63.98,64.04,213649.0,57.9423,57.9694,57.888,57.9423,213649.0
2019-11-22 11:30:00,64.03,64.11,64.02,64.09,111337.0,57.9332,58.0056,57.9242,57.9875,111337.0
2019-11-22 12:00:00,64.09,64.12,64.06,64.09,126568.0,57.9875,58.0147,57.9604,57.9875,126568.0
2019-11-22 12:30:00,64.1,64.13,64.08,64.12,132306.0,57.9966,58.0237,57.9785,58.0147,132306.0
2019-11-22 13:00:00,64.12,64.15,64.11,64.14,91399.0,58.0147,58.0418,58.0056,58.0328,91399.0
2019-11-22 13:30:00,64.14,64.15,64.11,64.13,156010.0,58.0328,58.0418,58.0056,58.0237,156010.0
2019-11-22 14:00:00,64.13,64.19,64.11,64.16,213535.0,58.0237,58.078,58.0056,58.0508,213535.0
2019-11-22 14:30:00,64.17,64.2,64.15,64.19,196272.0,58.0599,58.087,58.0418,58.078,196272.0
2019-11-22 15:00:00,64.19,64.2,64.16,64.19,222551.0,58.078,58.087,58.0508,58.078,222551.0
2019-11-22 15:30:00,64.18,64.19,64.13,64.15,428502.0,58.0689,58.078,58.0237,58.0418,428502.0
2019-11-25 09:30:00,64.32,64.48,64.21,64.45,225934.0,58.1956,58.3404,58.0961,58.3132,225934.0
2019-11-25 10:00:00,64.45,64.47,64.3,64.31,178897.0,58.3132,58.3313,58.1775,58.1866,178897.0
2019-11-25 10:30:00,64.32,64.36,64.27,64.29,205023.0,58.1956,58.2318,58.1504,58.1685,205023.0
2019-11-25 11:00:00,64.29,64.31,64.24,64.3,182413.0,58.1685,58.1866,58.1232,58.1775,182413.0
2019-11-25 11:30:00,64.29,64.33,64.28,64.32,208447.0,58.1685,58.2047,58.1594,58.1956,208447.0
2019-11-25 12:00:00,64.32,64.33,64.26,64.27,172355.0,58.1956,58.2047,58.1413,58.1504,172355.0
2019-11-25 12:30:00,64.27,64.28,64.24,64.26,155673.0,58.1504,58.1594,58.1232,58.1413,155673.0
2019-11-25 13:00:00,64.26,64.29,64.24,64.26,157925.0,58.1413,58.1685,58.1232,58.1413,157925.0
2019-11-25 13:30:00,64.26,64.27,64.22,64.23,131804.0,58.1413,58.1504,58.1051,58.1142,131804.0
2019-11-25 14:00:00,64.23,64.27,64.23,64.26,243407.0,58.1142,58.1504,58.1142,58.1413,243407.0
2019-11-25 14:30:00,64.25,64.26,64.23,64.26,237307.0,58.1323,58.1413,58.1142,58.1413,237307.0
2019-11-25 15:00:00,64.26,64.31,64.25,64.31,180687.0,58.1413,58.1866,58.1323,58.1866,180687.0
2019-11-25 15:30:00,64.32,64.33,64.24,64.29,332485.0,58.1956,58.2047,58.1232,58.1685,332485.0
2019-11-26 09:30:00,64.38,64.57,64.27,64.56,307929.0,58.2499,58.4218,58.1504,58.4128,307929.0
2019-11-26 10:00:00,64.56,64.63,64.53,64.62,190639.0,58.4128,58.4761,58.3856,58.467,190639.0
2019-11-26 10:30:00,64.62,64.66,64.6,64.63,232555.0,58.467,58.5032,58.449,58.4761,232555.0
2019-11-26 11:00:00,64.63,64.68,64.62,64.66,146048.0,58.4761,58.5213,58.467,58.5032,146048.0
2019-11-26 11:30:00,64.66,64.69,64.64,64.69,233913.0,58.5032,58.5304,58.4851,58.5304,233913.0
2019-11-26 12:00:00,64.7,64.71,64.67,64.71,136731.0,58.5394,58.5485,58.5123,58.5485,136731.0
2019-11-26 12:30:00,64.71,64.73,64.68,64.7,1843953.0,58.5485,58.5666,58.5213,58.5394,1843953.0
2019-11-26 13:00:00,64.7,64.71,64.67,64.67,194105.0,58.5394,58.5485,58.5123,58.5123,194105.0
2019-11-26 13:30:00,64.67,64.69,64.64,64.69,178716.0,58.5123,58.5304,58.4851,58.5304,178716.0
2019-11-26 14:00:00,64.68,64.7,64.66,64.67,180567.0,58.5213,58.5394,58.5032,58.5123,180567.0
2019-11-26 14:30:00,64.68,64.71,64.66,64.7,238739.0,58.5213,58.5485,58.5032,58.5394,238739.0
2019-11-26 15:00:00,64.7,64.7,64.63,64.69,272637.0,58.5394,58.5394,58.4761,58.5304,272637.0
2019-11-26 15:30:00,64.7,64.84,64.68,64.83,370580.0,58.5394,58.6661,58.5213,58.6571,370580.0
2019-11-27 09:30:00,64.91,64.93,64.75,64.81,384969.0,58.7294,58.7475,58.5847,58.639,384969.0
2019-11-27 10:00:00,64.81,64.82,64.75,64.79,140748.0,58.639,58.648,58.5847,58.6209,140748.0
2019-11-27 10:30:00,64.79,64.9,64.78,64.87,318432.0,58.6209,58.7204,58.6118,58.6932,318432.0
2019-11-27 11:00:00,64.87,64.91,64.84,64.89,186824.0,58.6932,58.7294,58.6661,58.7113,186824.0
2019-11-27 11:30:00,64.89,64.99,64.88,64.97,170227.0,58.7113,58.8018,58.7023,58.7837,170227.0
2019-11-27 12:00:00,64.97,65.0,64.94,64.95,145316.0,58.7837,58.8109,58.7566,58.7656,145316.0
2019-11-27 12:30:00,64.95,64.98,64.93,64.96,242331.0,58.7656,58.7928,58.7475,58.7747,242331.0
2019-11-27 13:00:00,64.96,65.02,64.95,65.0,176908.0,58.7747,58.829,58.7656,58.8109,176908.0
2019-11-27 13:30:00,65.01,65.02,64.99,65.0,181357.0,58.8199,58.829,58.8018,58.8109,181357.0
2019-11-27 14:00:00,64.99,65.01,64.97,65.01,128528.0,58.8018,58.8199,58.7837,58.8199,128528.0
2019-11-27 14:30:00,65.01,65.02,64.98,65.01,88025.0,58.8199,58.829,58.7928,58.8199,88025.0
2019-11-27 15:00:00,65.01,65.03,64.99,65.02,170552.0,58.8199,58.838,58.8018,58.829,170552.0
2019-11-27 15:30:00,65.02,65.02,64.97,65.0,193534.0,58.829,58.829,58.7837,58.8109,193534.0
2019-11-29 09:30:00,65.0,65.07,64.92,64.98,177972.0,58.8109,58.8742,58.7385,58.7928,177972.0
2019-11-29 10:00:00,64.95,65.01,64.95,64.96,114489.0,58.7656,58.8199,58.7656,58.7747,114489.0
2019-11-29 10:30:00,64.96,64.96,64.9,64.91,91517.0,58.7747,58.7747,58.7204,58.7294,91517.0
2019-11-29 11:00:00,64.91,64.94,64.89,64.91,132064.0,58.7294,58.7566,58.7113,58.7294,132064.0
2019-11-29 11:30:00,64.91,64.96,64.82,64.86,86287.0,58.7294,58.7747,58.648,58.6842,86287.0
2019-11-29 12:00:00,64.86,64.9,64.82,64.84,111742.0,58.6842,58.7204,58.648,58.6661,111742.0
2019-11-29 12:30:00,64.84,64.86,64.77,64.84,265435.0,58.6661,58.6842,58.6028,58.6661,265435.0
2019-12-02 09:30:00,64.79,64.87,64.39,64.41,297298.0,58.6209,58.6932,58.2589,58.277,297298.0
2019-12-02 10:00:00,64.38,64.49,64.33,64.43,427344.0,58.2499,58.3494,58.2047,58.2951,427344.0
2019-12-02 10:30:00,64.42,64.42,64.26,64.31,403863.0,58.2861,58.2861,58.1413,58.1866,403863.0
2019-12-02 11:00:00,64.31,64.4,64.28,64.38,240749.0,58.1866,58.268,58.1594,58.2499,240749.0
2019-12-02 11:30:00,64.38,64.45,64.29,64.42,259189.0,58.2499,58.3132,58.1685,58.2861,259189.0
2019-12-02 12:00:00,64.42,64.45,64.34,64.4,210095.0,58.2861,58.3132,58.2137,58.268,210095.0
2019-12-02 12:30:00,64.39,64.4,64.32,64.33,110901.0,58.2589,58.268,58.1956,58.2047,110901.0
2019-12-02 13:00:00,64.33,64.45,64.33,64.44,290973.0,58.2047,58.3132,58.2047,58.3042,290973.0
2019-12-02 13:30:00,64.45,64.45,64.39,64.41,113490.0,58.3132,58.3132,58.2589,58.277,113490.0
2019-12-02 14:00:00,64.41,64.47,64.39,64.44,266544.0,58.277,58.3313,58.2589,58.3042,266544.0
2019-12-02 14:30:00,64.45,64.49,64.43,64.47,198090.0,58.3132,58.3494,58.2951,58.3313,198090.0
2019-12-02 15:00:00,64.47,64.47,64.36,64.37,183497.0,58.3313,58.3313,58.2318,58.2409,183497.0
2019-12-02 15:30:00,64.38,64.47,64.33,64.35,452740.0,58.2499,58.3313,58.2047,58.2228,452740.0
2019-12-03 09:30:00,64.08,64.18,63.99,64.09,394348.0,57.9785,58.0689,57.897,57.9875,394348.0
2019-12-03 10:00:00,64.08,64.17,63.98,64.08,190915.0,57.9785,58.0599,57.888,57.9785,190915.0
2019-12-03 10:30:00,64.08,64.17,64.03,64.13,164586.0,57.9785,58.0599,57.9332,58.0237,164586.0
2019-12-03 11:00:00,64.1,64.14,64.01,64.06,189682.0,57.9966,58.0328,57.9151,57.9604,189682.0
2019-12-03 11:30:00,64.06,64.12,64.02,64.07,231596.0,57.9604,58.0147,57.9242,57.9694,231596.0
2019-12-03 12:00:00,64.06,64.08,63.99,64.04,157289.0,57.9604,57.9785,57.897,57.9423,157289.0
2019-12-03 12:30:00,64.03,64.05,64.0,64.04,133857.0,57.9332,57.9513,57.9061,57.9423,133857.0
2019-12-03 13:00:00,64.04,64.12,64.04,64.12,138238.0,57.9423,58.0147,57.9423,58.0147,138238.0
2019-12-03 13:30:00,64.12,64.18,64.11,64.14,146939.0,58.0147,58.0689,58.0056,58.0328,146939.0
2019-12-03 14:00:00,64.15,64.17,64.05,64.06,174208.0,58.0418,58.0599,57.9513,57.9604,174208.0
2019-12-03 14:30:00,64.06,64.12,64.03,64.11,193980.0,57.9604,58.0147,57.9332,58.0056,193980.0
2019-12-03 15:00:00,64.11,64.25,64.08,64.25,286630.0,58.0056,58.1323,57.9785,58.1323,286630.0
2019-12-03 15:30:00,64.25,64.26,64.16,64.22,355084.0,58.1323,58.1413,58.0508,58.1051,355084.0
2019-12-04 09:30:00,64.35,64.61,64.25,64.59,169017.0,58.2228,58.458,58.1323,58.4399,169017.0
2019-12-04 10:00:00,64.59,64.65,64.45,64.46,259411.0,58.4399,58.4942,58.3132,58.3223,259411.0
2019-12-04 10:30:00,64.46,64.62,64.44,64.56,201792.0,58.3223,58.467,58.3042,58.4128,201792.0
2019-12-04 11:00:00,64.56,64.57,64.48,64.53,198728.0,58.4128,58.4218,58.3404,58.3856,198728.0
2019-12-04 11:30:00,64.54,64.58,64.51,64.51,130062.0,58.3947,58.4309,58.3675,58.3675,130062.0
2019-12-04 12:00:00,64.51,64.52,64.45,64.46,191075.0,58.3675,58.3766,58.3132,58.3223,191075.0
2019-12-04 12:30:00,64.46,64.53,64.44,64.53,166889.0,58.3223,58.3856,58.3042,58.3856,166889.0
2019-12-04 13:00:00,64.53,64.53,64.45,64.51,121037.0,58.3856,58.3856,58.3132,58.3675,121037.0
2019-12-04 13:30:00,64.51,64.51,64.47,64.51,160845.0,58.3675,58.3675,58.3313,58.3675,160845.0
2019-12-04 14:00:00,64.51,64.6,64.51,64.6,135404.0,58.3675,58.449,58.3675,58.449,135404.0
2019-12-04 14:30:00,64.6,64.63,64.58,64.61,129841.0,58.449,58.4761,58.4309,58.458,129841.0
2019-12-04 15:00:00,64.61,64.62,64.56,64.56,240389.0,58.458,58.467,58.4128,58.4128,240389.0
2019-12-04 15:30:00,64.57,64.64,64.54,64.56,451438.0,58.4218,58.4851,58.3947,58.4128,451438.0
2019-12-05 09:30:00,64.59,64.6,64.48,64.49,171543.0,58.4399,58.449,58.3404,58.3494,171543.0
2019-12-05 10:00:00,64.48,64.5,64.37,64.47,203960.0,58.3404,58.3585,58.2409,58.3313,203960.0
2019-12-05 10:30:00,64.46,64.53,64.45,64.52,176328.0,58.3223,58.3856,58.3132,58.3766,176328.0
2019-12-05 11:00:00,64.51,64.58,64.47,64.57,180060.0,58.3675,58.4309,58.3313,58.4218,180060.0
2019-12-05 11:30:00,64.56,64.56,64.48,64.49,168829.0,58.4128,58.4128,58.3404,58.3494,168829.0
2019-12-05 12:00:00,64.51,64.54,64.48,64.51,115880.0,58.3675,58.3947,58.3404,58.3675,115880.0
2019-12-05 12:30:00,64.51,64.52,64.47,64.52,113534.0,58.3675,58.3766,58.3313,58.3766,113534.0
2019-12-05 13:00:00,64.52,64.56,64.49,64.55,91861.0,58.3766,58.4128,58.3494,58.4037,91861.0
2019-12-05 13:30:00,64.56,64.59,64.53,64.58,132878.0,58.4128,58.4399,58.3856,58.4309,132878.0
2019-12-05 14:00:00,64.58,64.63,64.56,64.63,121825.0,58.4309,58.4761,58.4128,58.4761,121825.0
2019-12-05 14:30:00,64.62,64.65,64.51,64.58,379368.0,58.467,58.4942,58.3675,58.4309,379368.0
2019-12-05 15:00:00,64.58,64.66,64.56,64.66,356486.0,58.4309,58.5032,58.4128,58.5032,356486.0
2019-12-05 15:30:00,64.65,64.68,64.61,64.68,374379.0,58.4942,58.5213,58.458,58.5213,374379.0
2019-12-06 09:30:00,64.86,64.97,64.84,64.87,161027.0,58.6842,58.7837,58.6661,58.6932,161027.0
2019-12-06 10:00:00,64.87,64.94,64.85,64.94,440791.0,58.6932,58.7566,58.6751,58.7566,440791.0
2019-12-06 10:30:00,64.94,65.04,64.89,65.03,135512.0,58.7566,58.8471,58.7113,58.838,135512.0
2019-12-06 11:00:00,65.03,65.07,64.98,65.06,114253.0,58.838,58.8742,58.7928,58.8652,114253.0
2019-12-06 11:30:00,65.07,65.09,65.03,65.03,85245.0,58.8742,58.8923,58.838,58.838,85245.0
2019-12-06 12:00:00,65.03,65.05,65.02,65.03,126582.0,58.838,58.8561,58.829,58.838,126582.0
2019-12-06 12:30:00,65.03,65.07,65.02,65.06,348444.0,58.838,58.8742,58.829,58.8652,348444.0
2019-12-06 13:00:00,65.06,65.06,65.02,65.03,117096.0,58.8652,58.8652,58.829,58.838,117096.0
2019-12-06 13:30:00,65.03,65.03,64.98,64.98,86310.0,58.838,58.838,58.7928,58.7928,86310.0
2019-12-06 14:00:00,64.98,65.0,64.95,64.99,142340.0,58.7928,58.8109,58.7656,58.8018,142340.0
2019-12-06 14:30:00,65.0,65.01,64.96,64.97,154257.0,58.8109,58.8199,58.7747,58.7837,154257.0
2019-12-06 15:00:00,64.97,64.98,64.94,64.97,149666.0,58.7837,58.7928,58.7566,58.7837,149666.0
2019-12-06 15:30:00,64.97,65.0,64.88,64.9,375612.0,58.7837,58.8109,58.7023,58.7204,375612.0
2019-12-09 09:30:00,64.94,64.94,64.82,64.88,160985.0,58.7566,58.7566,58.648,58.7023,160985.0
2019-12-09 10:00:00,64.87,64.93,64.86,64.88,127716.0,58.6932,58.7475,58.6842,58.7023,127716.0
2019-12-09 10:30:00,64.89,64.91,64.85,64.9,114183.0,58.7113,58.7294,58.6751,58.7204,114183.0
2019-12-09 11:00:00,64.9,64.9,64.83,64.88,121536.0,58.7204,58.7204,58.6571,58.7023,121536.0
2019-12-09 11:30:00,64.88,64.89,64.86,64.87,146974.0,58.7023,58.7113,58.6842,58.6932,146974.0
2019-12-09 12:00:00,64.88,64.9,64.86,64.88,117562.0,58.7023,58.7204,58.6842,58.7023,117562.0
2019-12-09 12:30:00,64.88,64.89,64.86,64.87,111996.0,58.7023,58.7113,58.6842,58.6932,111996.0
2019-12-09 13:00:00,64.87,64.91,64.83,64.84,126695.0,58.6932,58.7294,58.6571,58.6661,126695.0
2019-12-09 13:30:00,64.83,64.87,64.82,64.85,112753.0,58.6571,58.6932,58.648,58.6751,112753.0
2019-12-09 14:00:00,64.86,64.86,64.78,64.81,286765.0,58.6842,58.6842,58.6118,58.639,286765.0
2019-12-09 14:30:00,64.82,64.86,64.8,64.84,354804.0,58.648,58.6842,58.6299,58.6661,354804.0
2019-12-09 15:00:00,64.84,64.87,64.82,64.86,156710.0,58.6661,58.6932,58.648,58.6842,156710.0
2019-12-09 15:30:00,64.86,64.86,64.78,64.78,468167.0,58.6842,58.6842,58.6118,58.6118,468167.0
2019-12-10 09:30:00,64.88,64.88,64.7,64.77,262394.0,58.7023,58.7023,58.5394,58.6028,262394.0
2019-12-10 10:00:00,64.78,64.82,64.73,64.82,112331.0,58.6118,58.648,58.5666,58.648,112331.0
2019-12-10 10:30:00,64.81,64.81,64.74,64.79,110340.0,58.639,58.639,58.5756,58.6209,110340.0
2019-12-10 11:00:00,64.79,64.82,64.71,64.78,179338.0,58.6209,58.648,58.5485,58.6118,179338.0
2019-12-10 11:30:00,64.79,64.81,64.74,64.8,144389.0,58.6209,58.639,58.5756,58.6299,144389.0
2019-12-10 12:00:00,64.79,64.81,64.74,64.75,135604.0,58.6209,58.639,58.5756,58.5847,135604.0
2019-12-10 12:30:00,64.75,64.8,64.72,64.8,87199.0,58.5847,58.6299,58.5575,58.6299,87199.0
2019-12-10 13:00:00,64.8,64.81,64.76,64.79,114589.0,58.6299,58.639,58.5937,58.6209,114589.0
2019-12-10 13:30:00,64.79,64.8,64.77,64.78,136074.0,58.6209,58.6299,58.6028,58.6118,136074.0
2019-12-10 14:00:00,64.78,64.83,64.77,64.78,116321.0,58.6118,58.6571,58.6028,58.6118,116321.0
2019-12-10 14:30:00,64.78,64.81,64.76,64.78,149358.0,58.6118,58.639,58.5937,58.6118,149358.0
2019-12-10 15:00:00,64.79,64.8,64.72,64.72,497820.0,58.6209,58.6299,58.5575,58.5575,497820.0
2019-12-10 15:30:00,64.71,64.72,64.61,64.7,438421.0,58.5485,58.5575,58.458,58.5394,438421.0
2019-12-11 09:30:00,64.82,64.88,64.66,64.79,155618.0,58.648,58.7023,58.5032,58.6209,155618.0
2019-12-11 10:00:00,64.8,64.8,64.67,64.67,322936.0,58.6299,58.6299,58.5123,58.5123,322936.0
2019-12-11 10:30:00,64.68,64.71,64.63,64.63,159613.0,58.5213,58.5485,58.4761,58.4761,159613.0
2019-12-11 11:00:00,64.64,64.66,64.6,64.64,91392.0,58.4851,58.5032,58.449,58.4851,91392.0
2019-12-11 11:30:00,64.63,64.66,64.57,64.58,300569.0,58.4761,58.5032,58.4218,58.4309,300569.0
2019-12-11 12:00:00,64.58,64.6,64.54,64.57,141015.0,58.4309,58.449,58.3947,58.4218,141015.0
2019-12-11 12:30:00,64.56,64.58,64.54,64.56,116966.0,58.4128,58.4309,58.3947,58.4128,116966.0
2019-12-11 13:00:00,64.55,64.56,64.52,64.54,97543.0,58.4037,58.4128,58.3766,58.3947,97543.0
2019-12-11 13:30:00,64.54,64.59,64.51,64.59,99976.0,58.3947,58.4399,58.3675,58.4399,99976.0
2019-12-11 14:00:00,64.58,64.69,64.54,64.66,89878.0,58.4309,58.5304,58.3947,58.5032,89878.0
2019-12-11 14:30:00,64.67,64.74,64.63,64.73,126050.0,58.5123,58.5756,58.4761,58.5666,126050.0
2019-12-11 15:00:00,64.74,64.75,64.62,64.66,173545.0,58.5756,58.5847,58.467,58.5032,173545.0
2019-12-11 15:30:00,64.66,64.72,64.6,64.69,333107.0,58.5032,58.5575,58.449,58.5304,333107.0
2019-12-12 09:30:00,64.75,64.93,64.61,64.93,270325.0,58.5847,58.7475,58.458,58.7475,270325.0
2019-12-12 10:00:00,64.94,65.04,64.93,65.01,460702.0,58.7566,58.8471,58.7475,58.8199,460702.0
2019-12-12 10:30:00,65.02,65.02,64.86,64.96,174581.0,58.829,58.829,58.6842,58.7747,174581.0
2019-12-12 11:00:00,64.97,64.98,64.82,64.82,134343.0,58.7837,58.7928,58.648,58.648,134343.0
2019-12-12 11:30:00,64.83,64.87,64.69,64.78,193784.0,58.6571,58.6932,58.5304,58.6118,193784.0
2019-12-12 12:00:00,64.78,64.79,64.66,64.68,213037.0,58.6118,58.6209,58.5032,58.5213,213037.0
2019-12-12 12:30:00,64.68,64.82,64.68,64.74,116952.0,58.5213,58.648,58.5213,58.5756,116952.0
2019-12-12 13:00:00,64.74,64.83,64.74,64.81,191679.0,58.5756,58.6571,58.5756,58.639,191679.0
2019-12-12 13:30:00,64.8,64.81,64.72,64.76,112789.0,58.6299,58.639,58.5575,58.5937,112789.0
2019-12-12 14:00:00,64.76,64.76,64.68,64.72,240096.0,58.5937,58.5937,58.5213,58.5575,240096.0
2019-12-12 14:30:00,64.71,64.92,64.7,64.8,325227.0,58.5485,58.7385,58.5394,58.6299,325227.0
2019-12-12 15:00:00,64.8,64.86,64.76,64.84,174430.0,58.6299,58.6842,58.5937,58.6661,174430.0
2019-12-12 15:30:00,64.84,64.92,64.78,64.84,314616.0,58.6661,58.7385,58.6118,58.6661,314616.0
2019-12-13 09:30:00,64.85,64.93,64.67,64.85,266413.0,58.6751,58.7475,58.5123,58.6751,266413.0
2019-12-13 10:00:00,64.85,64.98,64.73,64.75,736670.0,58.6751,58.7928,58.5666,58.5847,736670.0
2019-12-13 10:30:00,64.76,64.83,64.69,64.71,703821.0,58.5937,58.6571,58.5304,58.5485,703821.0
2019-12-13 11:00:00,64.71,64.8,64.68,64.73,180570.0,58.5485,58.6299,58.5213,58.5666,180570.0
2019-12-13 11:30:00,64.72,64.85,64.72,64.84,139471.0,58.5575,58.6751,58.5575,58.6661,139471.0
2019-12-13 12:00:00,64.84,64.89,64.82,64.88,191621.0,58.6661,58.7113,58.648,58.7023,191621.0
2019-12-13 12:30:00,64.88,64.91,64.84,64.91,160866.0,58.7023,58.7294,58.6661,58.7294,160866.0
2019-12-13 13:00:00,64.91,64.95,64.9,64.9,108086.0,58.7294,58.7656,58.7204,58.7204,108086.0
2019-12-13 13:30:00,64.91,64.94,64.9,64.94,68431.0,58.7294,58.7566,58.7204,58.7566,68431.0
2019-12-13 14:00:00,64.95,64.98,64.93,64.94,121501.0,58.7656,58.7928,58.7475,58.7566,121501.0
2019-12-13 14:30:00,64.93,64.97,64.92,64.96,194475.0,58.7475,58.7837,58.7385,58.7747,194475.0
2019-12-13 15:00:00,64.95,65.0,64.94,64.95,187090.0,58.7656,58.8109,58.7566,58.7656,187090.0
2019-12-13 15:30:00,64.95,65.05,64.94,65.01,788479.0,58.7656,58.8561,58.7566,58.8199,788479.0
2019-12-16 09:30:00,64.89,64.97,64.73,64.77,196007.0,59.0583,59.1311,58.9127,58.9491,196007.0
2019-12-16 10:00:00,64.78,64.85,64.75,64.81,158235.0,58.9582,59.0219,58.9309,58.9855,158235.0
2019-12-16 10:30:00,64.82,64.9,64.79,64.87,162226.0,58.9946,59.0674,58.9673,59.0401,162226.0
2019-12-16 11:00:00,64.87,64.9,64.85,64.89,112635.0,59.0401,59.0674,59.0219,59.0583,112635.0
2019-12-16 11:30:00,64.88,64.96,64.86,64.94,177081.0,59.0492,59.122,59.031,59.1038,177081.0
2019-12-16 12:00:00,64.94,64.97,64.92,64.94,95008.0,59.1038,59.1311,59.0856,59.1038,95008.0
2019-12-16 12:30:00,64.94,64.96,64.92,64.92,118142.0,59.1038,59.122,59.0856,59.0856,118142.0
2019-12-16 13:00:00,64.92,64.95,64.91,64.94,138399.0,59.0856,59.1129,59.0765,59.1038,138399.0
2019-12-16 13:30:00,64.94,64.97,64.9,64.94,161298.0,59.1038,59.1311,59.0674,59.1038,161298.0
2019-12-16 14:00:00,64.94,64.97,64.87,64.89,187504.0,59.1038,59.1311,59.0401,59.0583,187504.0
2019-12-16 14:30:00,64.89,64.92,64.87,64.92,150956.0,59.0583,59.0856,59.0401,59.0856,150956.0
2019-12-16 15:00:00,64.92,64.97,64.9,64.92,180766.0,59.0856,59.1311,59.0674,59.0856,180766.0
2019-12-16 15:30:00,64.93,64.96,64.89,64.91,279210.0,59.0947,59.122,59.0583,59.0765,279210.0
2019-12-17 09:30:00,64.96,65.07,64.93,64.94,267335.0,59.122,59.2221,59.0947,59.1038,267335.0
2019-12-17 10:00:00,64.94,65.04,64.93,65.04,181939.0,59.1038,59.1948,59.0947,59.1948,181939.0
2019-12-17 10:30:00,65.03,65.04,64.95,64.97,149021.0,59.1857,59.1948,59.1129,59.1311,149021.0
2019-12-17 11:00:00,64.97,65.0,64.95,64.99,93052.0,59.1311,59.1584,59.1129,59.1493,93052.0
2019-12-17 11:30:00,64.97,64.99,64.94,64.96,116958.0,59.1311,59.1493,59.1038,59.122,116958.0
2019-12-17 12:00:00,64.96,64.99,64.96,64.97,134232.0,59.122,59.1493,59.122,59.1311,134232.0
2019-12-17 12:30:00,64.97,64.99,64.94,64.98,214315.0,59.1311,59.1493,59.1038,59.1402,214315.0
2019-12-17 13:00:00,64.98,64.98,64.91,64.92,101440.0,59.1402,59.1402,59.0765,59.0856,101440.0
2019-12-17 13:30:00,64.92,64.94,64.9,64.92,130390.0,59.0856,59.1038,59.0674,59.0856,130390.0
2019-12-17 14:00:00,64.93,64.93,64.87,64.9,238706.0,59.0947,59.0947,59.0401,59.0674,238706.0
2019-12-17 14:30:00,64.89,64.94,64.89,64.93,191782.0,59.0583,59.1038,59.0583,59.0947,191782.0
2019-12-17 15:00:00,64.92,64.94,64.89,64.93,190911.0,59.0856,59.1038,59.0583,59.0947,190911.0
2019-12-17 15:30:00,64.92,64.95,64.85,64.86,488448.0,59.0856,59.1129,59.0219,59.031,488448.0
2019-12-18 09:30:00,65.02,65.06,64.87,64.88,263241.0,59.1766,59.213,59.0401,59.0492,263241.0
2019-12-18 10:00:00,64.86,64.9,64.84,64.88,211535.0,59.031,59.0674,59.0128,59.0492,211535.0
2019-12-18 10:30:00,64.87,64.92,64.84,64.88,453397.0,59.0401,59.0856,59.0128,59.0492,453397.0
2019-12-18 11:00:00,64.87,64.93,64.86,64.91,253477.0,59.0401,59.0947,59.031,59.0765,253477.0
2019-12-18 11:30:00,64.92,64.92,64.85,64.86,214937.0,59.0856,59.0856,59.0219,59.031,214937.0
2019-12-18 12:00:00,64.86,64.87,64.8,64.82,149056.0,59.031,59.0401,58.9764,58.9946,149056.0
2019-12-18 12:30:00,64.82,64.85,64.8,64.85,82758.0,58.9946,59.0219,58.9764,59.0219,82758.0
2019-12-18 13:00:00,64.84,64.87,64.83,64.83,183810.0,59.0128,59.0401,59.0037,59.0037,183810.0
2019-12-18 13:30:00,64.83,64.87,64.83,64.87,106439.0,59.0037,59.0401,59.0037,59.0401,106439.0
2019-12-18 14:00:00,64.86,64.86,64.81,64.83,113237.0,59.031,59.031,58.9855,59.0037,113237.0
2019-12-18 14:30:00,64.83,64.85,64.82,64.84,176165.0,59.0037,59.0219,58.9946,59.0128,176165.0
2019-12-18 15:00:00,64.84,64.87,64.82,64.85,217941.0,59.0128,59.0401,58.9946,59.0219,217941.0
2019-12-18 15:30:00,64.86,64.91,64.82,64.84,342061.0,59.031,59.0765,58.9946,59.0128,342061.0
2019-12-19 09:30:00,64.89,64.92,64.83,64.88,199942.0,59.0583,59.0856,59.0037,59.0492,199942.0
2019-12-19 10:00:00,64.87,64.96,64.86,64.95,86863.0,59.0401,59.122,59.031,59.1129,86863.0
2019-12-19 10:30:00,64.96,64.97,64.92,64.93,152432.0,59.122,59.1311,59.0856,59.0947,152432.0
2019-12-19 11:00:00,64.93,65.02,64.91,64.99,133773.0,59.0947,59.1766,59.0765,59.1493,133773.0
2019-12-19 11:30:00,64.99,65.04,64.98,65.03,175219.0,59.1493,59.1948,59.1402,59.1857,175219.0
2019-12-19 12:00:00,65.03,65.11,65.02,65.09,155814.0,59.1857,59.2585,59.1766,59.2403,155814.0
2019-12-19 12:30:00,65.09,65.1,65.06,65.07,108955.0,59.2403,59.2494,59.213,59.2221,108955.0
2019-12-19 13:00:00,65.06,65.1,65.05,65.08,130997.0,59.213,59.2494,59.2039,59.2312,130997.0
2019-12-19 13:30:00,65.08,65.14,65.07,65.14,149729.0,59.2312,59.2858,59.2221,59.2858,149729.0
2019-12-19 14:00:00,65.14,65.15,65.12,65.14,184775.0,59.2858,59.295,59.2676,59.2858,184775.0
2019-12-19 14:30:00,65.14,65.15,65.12,65.14,128475.0,59.2858,59.295,59.2676,59.2858,128475.0
2019-12-19 15:00:00,65.14,65.16,65.08,65.09,380610.0,59.2858,59.3041,59.2312,59.2403,380610.0
2019-12-19 15:30:00,65.08,65.12,65.02,65.11,534306.0,59.2312,59.2676,59.1766,59.2585,534306.0
2019-12-20 09:30:00,65.3,65.52,65.29,65.44,373485.0,59.4315,59.6317,59.4224,59.5589,373485.0
2019-12-20 10:00:00,65.43,65.46,65.38,65.45,166423.0,59.5498,59.5771,59.5043,59.568,166423.0
2019-12-20 10:30:00,65.45,65.49,65.42,65.49,1926164.0,59.568,59.6044,59.5407,59.6044,1926164.0
2019-12-20 11:00:00,65.48,65.56,65.46,65.5,163228.0,59.5953,59.6681,59.5771,59.6135,163228.0
2019-12-20 11:30:00,65.5,65.54,65.47,65.5,261558.0,59.6135,59.6499,59.5862,59.6135,261558.0
2019-12-20 12:00:00,65.5,65.51,65.47,65.51,328874.0,59.6135,59.6226,59.5862,59.6226,328874.0
2019-12-20 12:30:00,65.51,65.52,65.48,65.51,449157.0,59.6226,59.6317,59.5953,59.6226,449157.0
2019-12-20 13:00:00,65.5,65.55,65.5,65.53,144748.0,59.6135,59.659,59.6135,59.6408,144748.0
2019-12-20 13:30:00,65.53,65.53,65.48,65.49,270477.0,59.6408,59.6408,59.5953,59.6044,270477.0
2019-12-20 14:00:00,65.48,65.51,65.47,65.5,907494.0,59.5953,59.6226,59.5862,59.6135,907494.0
2019-12-20 14:30:00,65.51,65.61,65.48,65.59,302909.0,59.6226,59.7136,59.5953,59.6954,302909.0
2019-12-20 15:00:00,65.58,65.6,65.55,65.59,365457.0,59.6863,59.7045,59.659,59.6954,365457.0
2019-12-20 15:30:00,65.6,65.62,65.51,65.51,356610.0,59.7045,59.7227,59.6226,59.6226,356610.0
2019-12-23 09:30:00,65.65,65.65,65.41,65.46,227311.0,59.75,59.75,59.5316,59.5771,227311.0
2019-12-23 10:00:00,65.47,65.51,65.44,65.48,189133.0,59.5862,59.6226,59.5589,59.5953,189133.0
2019-12-23 10:30:00,65.48,65.52,65.47,65.51,212214.0,59.5953,59.6317,59.5862,59.6226,212214.0
2019-12-23 11:00:00,65.51,65.52,65.42,65.43,111422.0,59.6226,59.6317,59.5407,59.5498,111422.0
2019-12-23 11:30:00,65.43,65.45,65.39,65.4,112902.0,59.5498,59.568,59.5134,59.5225,112902.0
2019-12-23 12:00:00,65.4,65.4,65.32,65.33,194407.0,59.5225,59.5225,59.4497,59.4588,194407.0
2019-12-23 12:30:00,65.33,65.38,65.32,65.36,133787.0,59.4588,59.5043,59.4497,59.4861,133787.0
2019-12-23 13:00:00,65.35,65.38,65.34,65.36,207855.0,59.477,59.5043,59.4679,59.4861,207855.0
2019-12-23 13:30:00,65.36,65.36,65.3,65.34,91109.0,59.4861,59.4861,59.4315,59.4679,91109.0
2019-12-23 14:00:00,65.35,65.36,65.3,65.33,199402.0,59.477,59.4861,59.4315,59.4588,199402.0
2019-12-23 14:30:00,65.33,65.35,65.3,65.33,210336.0,59.4588,59.477,59.4315,59.4588,210336.0
2019-12-23 15:00:00,65.33,65.34,65.28,65.3,373072.0,59.4588,59.4679,59.4133,59.4315,373072.0
2019-12-23 15:30:00,65.3,65.31,65.25,65.28,482380.0,59.4315,59.4406,59.386,59.4133,482380.0
2019-12-24 09:30:00,65.33,65.44,65.18,65.22,279949.0,59.4588,59.5589,59.3223,59.3587,279949.0
2019-12-24 10:00:00,65.23,65.33,65.23,65.33,164019.0,59.3678,59.4588,59.3678,59.4588,164019.0
2019-12-24 10:30:00,65.33,65.36,65.32,65.34,199765.0,59.4588,59.4861,59.4497,59.4679,199765.0
2019-12-24 11:00:00,65.33,65.36,65.3,65.32,130899.0,59.4588,59.4861,59.4315,59.4497,130899.0
2019-12-24 11:30:00,65.31,65.34,65.28,65.33,143172.0,59.4406,59.4679,59.4133,59.4588,143172.0
2019-12-24 12:00:00,65.32,65.36,65.31,65.35,165350.0,59.4497,59.4861,59.4406,59.477,165350.0
2019-12-24 12:30:00,65.35,65.36,65.31,65.34,132832.0,59.477,59.4861,59.4406,59.4679,132832.0
2019-12-26 09:30:00,65.43,65.46,65.39,65.45,104575.0,59.5498,59.5771,59.5134,59.568,104575.0
2019-12-26 10:00:00,65.45,65.47,65.42,65.46,68234.0,59.568,59.5862,59.5407,59.5771,68234.0
2019-12-26 10:30:00,65.47,65.51,65.45,65.5,59214.0,59.5862,59.6226,59.568,59.6135,59214.0
2019-12-26 11:00:00,65.5,65.5,65.42,65.42,120427.0,59.6135,59.6135,59.5407,59.5407,120427.0
2019-12-26 11:30:00,65.42,65.43,65.39,65.42,76607.0,59.5407,59.5498,59.5134,59.5407,76607.0
2019-12-26 12:00:00,65.42,65.42,65.38,65.42,172301.0,59.5407,59.5407,59.5043,59.5407,172301.0
2019-12-26 12:30:00,65.41,65.42,65.38,65.4,124968.0,59.5316,59.5407,59.5043,59.5225,124968.0
2019-12-26 13:00:00,65.4,65.44,65.39,65.42,74563.0,59.5225,59.5589,59.5134,59.5407,74563.0
2019-12-26 13:30:00,65.41,65.42,65.38,65.38,97300.0,59.5316,59.5407,59.5043,59.5043,97300.0
2019-12-26 14:00:00,65.39,65.4,65.34,65.35,81678.0,59.5134,59.5225,59.4679,59.477,81678.0
2019-12-26 14:30:00,65.36,65.36,65.33,65.34,99705.0,59.4861,59.4861,59.4588,59.4679,99705.0
2019-12-26 15:00:00,65.34,65.37,65.33,65.36,230533.0,59.4679,59.4952,59.4588,59.4861,230533.0
2019-12-26 15:30:00,65.35,65.5,65.32,65.5,240153.0,59.477,59.6135,59.4497,59.6135,240153.0
2019-12-27 09:30:00,65.73,65.75,65.49,65.5,293762.0,59.8228,59.841,59.6044,59.6135,293762.0
2019-12-27 10:00:00,65.5,65.59,65.5,65.58,109646.0,59.6135,59.6954,59.6135,59.6863,109646.0
2019-12-27 10:30:00,65.57,65.62,65.53,65.61,135084.0,59.6772,59.7227,59.6408,59.7136,135084.0
2019-12-27 11:00:00,65.61,65.62,65.58,65.62,93246.0,59.7136,59.7227,59.6863,59.7227,93246.0
2019-12-27 11:30:00,65.62,65.66,65.61,65.64,201118.0,59.7227,59.7591,59.7136,59.7409,201118.0
2019-12-27 12:00:00,65.64,65.65,65.6,65.62,168089.0,59.7409,59.75,59.7045,59.7227,168089.0
2019-12-27 12:30:00,65.61,65.69,65.61,65.69,125398.0,59.7136,59.7864,59.7136,59.7864,125398.0
2019-12-27 13:00:00,65.69,65.7,65.65,65.66,83261.0,59.7864,59.7955,59.75,59.7591,83261.0
2019-12-27 13:30:00,65.65,65.66,65.62,65.62,224788.0,59.75,59.7591,59.7227,59.7227,224788.0
2019-12-27 14:00:00,65.63,65.68,65.62,65.67,118481.0,59.7318,59.7773,59.7227,59.7682,118481.0
2019-12-27 14:30:00,65.67,65.7,65.65,65.67,105549.0,59.7682,59.7955,59.75,59.7682,105549.0
2019-12-27 15:00:00,65.67,65.69,65.65,65.67,207925.0,59.7682,59.7864,59.75,59.7682,207925.0
2019-12-27 15:30:00,65.67,65.68,65.57,65.67,378819.0,59.7682,59.7773,59.6772,59.7682,378819.0
2019-12-30 09:30:00,65.61,65.67,65.45,65.48,184113.0,59.7136,59.7682,59.568,59.5953,184113.0
2019-12-30 10:00:00,65.48,65.53,65.31,65.33,320389.0,59.5953,59.6408,59.4406,59.4588,320389.0
2019-12-30 10:30:00,65.34,65.43,65.31,65.42,135095.0,59.4679,59.5498,59.4406,59.5407,135095.0
2019-12-30 11:00:00,65.42,65.44,65.34,65.43,135535.0,59.5407,59.5589,59.4679,59.5498,135535.0
2019-12-30 11:30:00,65.43,65.47,65.4,65.45,71644.0,59.5498,59.5862,59.5225,59.568,71644.0
2019-12-30 12:00:00,65.45,65.49,65.44,65.48,382956.0,59.568,59.6044,59.5589,59.5953,382956.0
2019-12-30 12:30:00,65.48,65.5,65.46,65.46,189203.0,59.5953,59.6135,59.5771,59.5771,189203.0
2019-12-30 13:00:00,65.46,65.47,65.41,65.42,134768.0,59.5771,59.5862,59.5316,59.5407,134768.0
2019-12-30 13:30:00,65.41,65.46,65.41,65.44,305227.0,59.5316,59.5771,59.5316,59.5589,305227.0
2019-12-30 14:00:00,65.45,65.45,65.38,65.41,182513.0,59.568,59.568,59.5043,59.5316,182513.0
2019-12-30 14:30:00,65.39,65.43,65.39,65.42,125668.0,59.5134,59.5498,59.5134,59.5407,125668.0
2019-12-30 15:00:00,65.42,65.47,65.4,65.45,137982.0,59.5407,59.5862,59.5225,59.568,137982.0
2019-12-30 15:30:00,65.45,65.46,65.38,65.46,498595.0,59.568,59.5771,59.5043,59.5771,498595.0
2019-12-31 09:30:00,65.4,65.54,65.37,65.48,219168.0,59.5225,59.6499,59.4952,59.5953,219168.0
2019-12-31 10:00:00,65.48,65.5,65.41,65.41,116706.0,59.5953,59.6135,59.5316,59.5316,116706.0
2019-12-31 10:30:00,65.41,65.42,65.35,65.35,365401.0,59.5316,59.5407,59.477,59.477,365401.0
2019-12-31 11:00:00,65.34,65.38,65.32,65.34,98400.0,59.4679,59.5043,59.4497,59.4679,98400.0
2019-12-31 11:30:00,65.34,65.37,65.29,65.31,121489.0,59.4679,59.4952,59.4224,59.4406,121489.0
2019-12-31 12:00:00,65.31,65.32,65.27,65.31,216460.0,59.4406,59.4497,59.4042,59.4406,216460.0
2019-12-31 12:30:00,65.31,65.36,65.3,65.35,90796.0,59.4406,59.4861,59.4315,59.477,90796.0
2019-12-31 13:00:00,65.35,65.38,65.34,65.36,91547.0,59.477,59.5043,59.4679,59.4861,91547.0
2019-12-31 13:30:00,65.37,65.4,65.36,65.4,71896.0,59.4952,59.5225,59.4861,59.5225,71896.0
2019-12-31 14:00:00,65.39,65.45,65.37,65.44,204501.0,59.5134,59.568,59.4952,59.5589,204501.0
2019-12-31 14:30:00,65.45,65.47,65.43,65.44,119688.0,59.568,59.5862,59.5498,59.5589,119688.0
2019-12-31 15:00:00,65.44,65.5,65.42,65.49,262530.0,59.5589,59.6135,59.5407,59.6044,262530.0
2019-12-31 15:30:00,65.5,65.65,65.49,65.62,373443.0,59.6135,59.75,59.6044,59.7227,373443.0
2020-01-02 09:30:00,65.94,65.94,65.69,65.73,346190.0,60.014,60.014,59.7864,59.8228,346190.0
2020-01-02 10:00:00,65.73,65.73,65.54,65.59,294133.0,59.8228,59.8228,59.6499,59.6954,294133.0
2020-01-02 10:30:00,65.59,65.61,65.44,65.53,191471.0,59.6954,59.7136,59.5589,59.6408,191471.0
2020-01-02 11:00:00,65.53,65.58,65.5,65.51,572021.0,59.6408,59.6863,59.6135,59.6226,572021.0
2020-01-02 11:30:00,65.51,65.52,65.37,65.39,263060.0,59.6226,59.6317,59.4952,59.5134,263060.0
2020-01-02 12:00:00,65.39,65.4,65.35,65.37,221528.0,59.5134,59.5225,59.477,59.4952,221528.0
2020-01-02 12:30:00,65.36,65.44,65.34,65.41,301721.0,59.4861,59.5589,59.4679,59.5316,301721.0
2020-01-02 13:00:00,65.41,65.41,65.35,65.37,170248.0,59.5316,59.5316,59.477,59.4952,170248.0
2020-01-02 13:30:00,65.38,65.4,65.34,65.4,171964.0,59.5043,59.5225,59.4679,59.5225,171964.0
2020-01-02 14:00:00,65.39,65.45,65.38,65.43,162238.0,59.5134,59.568,59.5043,59.5498,162238.0
2020-01-02 14:30:00,65.43,65.51,65.42,65.48,247134.0,59.5498,59.6226,59.5407,59.5953,247134.0
2020-01-02 15:00:00,65.47,65.53,65.47,65.52,504081.0,59.5862,59.6408,59.5862,59.6317,504081.0
2020-01-02 15:30:00,65.52,65.64,65.51,65.64,753902.0,59.6317,59.7409,59.6226,59.7409,753902.0
2020-01-03 09:30:00,65.36,65.61,65.21,65.61,200928.0,59.4861,59.7136,59.3496,59.7136,200928.0
2020-01-03 10:00:00,65.6,65.66,65.51,65.65,195778.0,59.7045,59.7591,59.6226,59.75,195778.0
2020-01-03 10:30:00,65.65,65.69,65.55,65.57,291976.0,59.75,59.7864,59.659,59.6772,291976.0
2020-01-03 11:00:00,65.56,65.64,65.53,65.62,343976.0,59.6681,59.7409,59.6408,59.7227,343976.0
2020-01-03 11:30:00,65.62,65.75,65.61,65.74,171863.0,59.7227,59.841,59.7136,59.8319,171863.0
2020-01-03 12:00:00,65.74,65.79,65.71,65.75,176007.0,59.8319,59.8774,59.8046,59.841,176007.0
2020-01-03 12:30:00,65.74,65.78,65.72,65.74,157036.0,59.8319,59.8683,59.8137,59.8319,157036.0
2020-01-03 13:00:00,65.73,65.78,65.72,65.77,129765.0,59.8228,59.8683,59.8137,59.8592,129765.0
2020-01-03 13:30:00,65.77,65.77,65.6,65.67,265051.0,59.8592,59.8592,59.7045,59.7682,265051.0
2020-01-03 14:00:00,65.67,65.69,65.61,65.67,193077.0,59.7682,59.7864,59.7136,59.7682,193077.0
2020-01-03 14:30:00,65.68,65.77,65.67,65.76,335989.0,59.7773,59.8592,59.7682,59.8501,335989.0
2020-01-03 15:00:00,65.76,65.81,65.66,65.68,210014.0,59.8501,59.8956,59.7591,59.7773,210014.0
2020-01-03 15:30:00,65.68,65.73,65.6,65.65,352604.0,59.7773,59.8228,59.7045,59.75,352604.0
2020-01-06 09:30:00,65.52,65.57,65.43,65.49,181846.0,59.6317,59.6772,59.5498,59.6044,181846.0
2020-01-06 10:00:00,65.5,65.55,65.46,65.51,170279.0,59.6135,59.659,59.5771,59.6226,170279.0
2020-01-06 10:30:00,65.52,65.59,65.49,65.55,257067.0,59.6317,59.6954,59.6044,59.659,257067.0
2020-01-06 11:00:00,65.54,65.59,65.51,65.53,145907.0,59.6499,59.6954,59.6226,59.6408,145907.0
2020-01-06 11:30:00,65.53,65.58,65.52,65.56,99963.0,59.6408,59.6863,59.6317,59.6681,99963.0
2020-01-06 12:00:00,65.55,65.6,65.54,65.59,105581.0,59.659,59.7045,59.6499,59.6954,105581.0
2020-01-06 12:30:00,65.6,65.65,65.59,65.62,99530.0,59.7045,59.75,59.6954,59.7227,99530.0
2020-01-06 13:00:00,65.63,65.69,65.61,65.69,113449.0,59.7318,59.7864,59.7136,59.7864,113449.0
2020-01-06 13:30:00,65.68,65.7,65.64,65.66,322943.0,59.7773,59.7955,59.7409,59.7591,322943.0
2020-01-06 14:00:00,65.65,65.72,65.62,65.7,153955.0,59.75,59.8137,59.7227,59.7955,153955.0
2020-01-06 14:30:00,65.7,65.71,65.68,65.69,167155.0,59.7955,59.8046,59.7773,59.7864,167155.0
2020-01-06 15:00:00,65.7,65.74,65.67,65.71,206971.0,59.7955,59.8319,59.7682,59.8046,206971.0
2020-01-06 15:30:00,65.71,65.77,65.66,65.76,366555.0,59.8046,59.8592,59.7591,59.8501,366555.0
2020-01-07 09:30:00,65.71,65.71,65.45,65.47,543155.0,59.8046,59.8046,59.568,59.5862,543155.0
2020-01-07 10:00:00,65.48,65.51,65.41,65.47,436727.0,59.5953,59.6226,59.5316,59.5862,436727.0
2020-01-07 10:30:00,65.48,65.53,65.41,65.51,94653.0,59.5953,59.6408,59.5316,59.6226,94653.0
2020-01-07 11:00:00,65.52,65.62,65.5,65.6,116346.0,59.6317,59.7227,59.6135,59.7045,116346.0
2020-01-07 11:30:00,65.6,65.6,65.53,65.55,115074.0,59.7045,59.7045,59.6408,59.659,115074.0
2020-01-07 12:00:00,65.55,65.57,65.53,65.56,128652.0,59.659,59.6772,59.6408,59.6681,128652.0
2020-01-07 12:30:00,65.56,65.57,65.52,65.53,132786.0,59.6681,59.6772,59.6317,59.6408,132786.0
2020-01-07 13:00:00,65.53,65.55,65.51,65.52,92322.0,59.6408,59.659,59.6226,59.6317,92322.0
2020-01-07 13:30:00,65.52,65.53,65.49,65.53,169295.0,59.6317,59.6408,59.6044,59.6408,169295.0
2020-01-07 14:00:00,65.53,65.53,65.41,65.45,438540.0,59.6408,59.6408,59.5316,59.568,438540.0
2020-01-07 14:30:00,65.45,65.48,65.43,65.47,349580.0,59.568,59.5953,59.5498,59.5862,349580.0
2020-01-07 15:00:00,65.48,65.54,65.47,65.52,292298.0,59.5953,59.6499,59.5862,59.6317,292298.0
2020-01-07 15:30:00,65.51,65.52,65.44,65.45,517513.0,59.6226,59.6317,59.5589,59.568,517513.0
2020-01-08 09:30:00,65.49,65.65,65.49,65.62,310134.0,59.6044,59.75,59.6044,59.7227,310134.0
2020-01-08 10:00:00,65.63,65.67,65.58,65.59,176557.0,59.7318,59.7682,59.6863,59.6954,176557.0
2020-01-08 10:30:00,65.58,65.63,65.56,65.62,183589.0,59.6863,59.7318,59.6681,59.7227,183589.0
2020-01-08 11:00:00,65.62,65.74,65.56,65.72,200920.0,59.7227,59.8319,59.6681,59.8137,200920.0
2020-01-08 11:30:00,65.73,65.89,65.64,65.8,217262.0,59.8228,59.9684,59.7409,59.8865,217262.0
2020-01-08 12:00:00,65.81,65.84,65.75,65.76,138448.0,59.8956,59.9229,59.841,59.8501,138448.0
2020-01-08 12:30:00,65.76,65.78,65.72,65.75,171251.0,59.8501,59.8683,59.8137,59.841,171251.0
2020-01-08 13:00:00,65.75,65.76,65.68,65.7,84549.0,59.841,59.8501,59.7773,59.7955,84549.0
2020-01-08 13:30:00,65.71,65.73,65.67,65.67,129469.0,59.8046,59.8228,59.7682,59.7682,129469.0
2020-01-08 14:00:00,65.68,65.74,65.68,65.71,153725.0,59.7773,59.8319,59.7773,59.8046,153725.0
2020-01-08 14:30:00,65.72,65.78,65.69,65.77,221144.0,59.8137,59.8683,59.7864,59.8592,221144.0
2020-01-08 15:00:00,65.79,65.87,65.78,65.86,375466.0,59.8774,59.9502,59.8683,59.9411,375466.0
2020-01-08 15:30:00,65.87,65.88,65.62,65.63,995459.0,59.9502,59.9593,59.7227,59.7318,995459.0
2020-01-09 09:30:00,65.78,65.92,65.78,65.9,215101.0,59.8683,59.9958,59.8683,59.9775,215101.0
2020-01-09 10:00:00,65.9,66.0,65.89,65.99,135463.0,59.9775,60.0686,59.9684,60.0595,135463.0
2020-01-09 10:30:00,65.99,66.05,65.98,66.03,132209.0,60.0595,60.1141,60.0504,60.0959,132209.0
2020-01-09 11:00:00,66.03,66.04,65.97,65.98,378015.0,60.0959,60.105,60.0413,60.0504,378015.0
2020-01-09 11:30:00,65.98,66.03,65.98,66.03,462829.0,60.0504,60.0959,60.0504,60.0959,462829.0
2020-01-09 12:00:00,66.03,66.06,66.0,66.0,457145.0,60.0959,60.1232,60.0686,60.0686,457145.0
2020-01-09 12:30:00,66.01,66.02,65.96,66.01,477883.0,60.0777,60.0868,60.0322,60.0777,477883.0
2020-01-09 13:00:00,66.02,66.03,65.94,65.99,408018.0,60.0868,60.0959,60.014,60.0595,408018.0
2020-01-09 13:30:00,66.0,66.05,65.98,66.0,484491.0,60.0686,60.1141,60.0504,60.0686,484491.0
2020-01-09 14:00:00,66.01,66.05,66.0,66.03,217040.0,60.0777,60.1141,60.0686,60.0959,217040.0
2020-01-09 14:30:00,66.03,66.07,66.01,66.03,244605.0,60.0959,60.1323,60.0777,60.0959,244605.0
2020-01-09 15:00:00,66.03,66.03,65.98,66.01,355106.0,60.0959,60.0959,60.0504,60.0777,355106.0
2020-01-09 15:30:00,66.02,66.05,65.96,66.04,468659.0,60.0868,60.1141,60.0322,60.105,468659.0
2020-01-10 09:30:00,66.17,66.19,66.07,66.15,160859.0,60.2233,60.2415,60.1323,60.2051,160859.0
2020-01-10 10:00:00,66.16,66.2,66.11,66.12,180384.0,60.2142,60.2506,60.1687,60.1778,180384.0
2020-01-10 10:30:00,66.12,66.16,66.1,66.15,117563.0,60.1778,60.2142,60.1596,60.2051,117563.0
2020-01-10 11:00:00,66.15,66.18,66.11,66.12,144496.0,60.2051,60.2324,60.1687,60.1778,144496.0
2020-01-10 11:30:00,66.11,66.12,66.06,66.08,281538.0,60.1687,60.1778,60.1232,60.1414,281538.0
2020-01-10 12:00:00,66.08,66.09,66.0,66.06,157794.0,60.1414,60.1505,60.0686,60.1232,157794.0
2020-01-10 12:30:00,66.06,66.12,66.04,66.11,157421.0,60.1232,60.1778,60.105,60.1687,157421.0
2020-01-10 13:00:00,66.11,66.18,66.1,66.14,91418.0,60.1687,60.2324,60.1596,60.196,91418.0
2020-01-10 13:30:00,66.14,66.16,66.12,66.14,118894.0,60.196,60.2142,60.1778,60.196,118894.0
2020-01-10 14:00:00,66.14,66.15,66.06,66.11,236774.0,60.196,60.2051,60.1232,60.1687,236774.0
2020-01-10 14:30:00,66.11,66.11,66.04,66.08,319273.0,60.1687,60.1687,60.105,60.1414,319273.0
2020-01-10 15:00:00,66.08,66.08,65.99,66.02,244374.0,60.1414,60.1414,60.0595,60.0868,244374.0
2020-01-10 15:30:00,66.01,66.02,65.92,65.99,1063584.0,60.0777,60.0868,59.9958,60.0595,1063584.0
2020-01-13 09:30:00,66.09,66.23,66.05,66.19,210462.0,60.1505,60.2779,60.1141,60.2415,210462.0
2020-01-13 10:00:00,66.2,66.22,66.16,66.22,100442.0,60.2506,60.2688,60.2142,60.2688,100442.0
2020-01-13 10:30:00,66.23,66.27,66.2,66.25,124010.0,60.2779,60.3143,60.2506,60.2961,124010.0
2020-01-13 11:00:00,66.26,66.27,66.2,66.21,313742.0,60.3052,60.3143,60.2506,60.2597,313742.0
2020-01-13 11:30:00,66.22,66.3,66.2,66.29,225618.0,60.2688,60.3416,60.2506,60.3325,225618.0
2020-01-13 12:00:00,66.29,66.36,66.29,66.34,198982.0,60.3325,60.3962,60.3325,60.378,198982.0
2020-01-13 12:30:00,66.35,66.37,66.34,66.34,226988.0,60.3871,60.4053,60.378,60.378,226988.0
2020-01-13 13:00:00,66.34,66.35,66.29,66.3,242899.0,60.378,60.3871,60.3325,60.3416,242899.0
2020-01-13 13:30:00,66.3,66.3,66.26,66.27,207775.0,60.3416,60.3416,60.3052,60.3143,207775.0
2020-01-13 14:00:00,66.28,66.33,66.26,66.33,153641.0,60.3234,60.3689,60.3052,60.3689,153641.0
2020-01-13 14:30:00,66.33,66.36,66.32,66.34,214786.0,60.3689,60.3962,60.3598,60.378,214786.0
2020-01-13 15:00:00,66.34,66.36,66.31,66.32,182750.0,60.378,60.3962,60.3507,60.3598,182750.0
2020-01-13 15:30:00,66.32,66.4,66.31,66.39,645899.0,60.3598,60.4326,60.3507,60.4235,645899.0
2020-01-14 09:30:00,66.39,66.39,66.24,66.28,261393.0,60.4235,60.4235,60.287,60.3234,261393.0
2020-01-14 10:00:00,66.28,66.3,66.21,66.24,199987.0,60.3234,60.3416,60.2597,60.287,199987.0
2020-01-14 10:30:00,66.24,66.34,66.24,66.3,165380.0,60.287,60.378,60.287,60.3416,165380.0
2020-01-14 11:00:00,66.31,66.33,66.26,66.28,153954.0,60.3507,60.3689,60.3052,60.3234,153954.0
2020-01-14 11:30:00,66.28,66.3,66.26,66.3,195747.0,60.3234,60.3416,60.3052,60.3416,195747.0
2020-01-14 12:00:00,66.3,66.33,66.27,66.32,747654.0,60.3416,60.3689,60.3143,60.3598,747654.0
2020-01-14 12:30:00,66.33,66.4,66.32,66.38,127159.0,60.3689,60.4326,60.3598,60.4144,127159.0
2020-01-14 13:00:00,66.38,66.4,66.37,66.37,131481.0,60.4144,60.4326,60.4053,60.4053,131481.0
2020-01-14 13:30:00,66.37,66.39,66.22,66.31,349784.0,60.4053,60.4235,60.2688,60.3507,349784.0
2020-01-14 14:00:00,66.31,66.33,66.22,66.32,182641.0,60.3507,60.3689,60.2688,60.3598,182641.0
2020-01-14 14:30:00,66.32,66.38,66.3,66.32,160499.0,60.3598,60.4144,60.3416,60.3598,160499.0
2020-01-14 15:00:00,66.31,66.34,66.23,66.24,1127314.0,60.3507,60.378,60.2779,60.287,1127314.0
2020-01-14 15:30:00,66.25,66.38,66.23,66.36,476554.0,60.2961,60.4144,60.2779,60.3962,476554.0
2020-01-15 09:30:00,66.44,66.74,66.41,66.72,330369.0,60.469,60.7421,60.4417,60.7239,330369.0
2020-01-15 10:00:00,66.73,66.75,66.67,66.74,167207.0,60.733,60.7512,60.6783,60.7421,167207.0
2020-01-15 10:30:00,66.74,66.86,66.72,66.83,328544.0,60.7421,60.8513,60.7239,60.824,328544.0
2020-01-15 11:00:00,66.83,66.86,66.75,66.82,392611.0,60.824,60.8513,60.7512,60.8149,392611.0
2020-01-15 11:30:00,66.83,66.93,66.82,66.89,337279.0,60.824,60.915,60.8149,60.8786,337279.0
2020-01-15 12:00:00,66.88,66.9,66.84,66.84,251247.0,60.8695,60.8877,60.8331,60.8331,251247.0
2020-01-15 12:30:00,66.85,66.89,66.77,66.79,193884.0,60.8422,60.8786,60.7694,60.7876,193884.0
2020-01-15 13:00:00,66.79,66.82,66.77,66.81,160961.0,60.7876,60.8149,60.7694,60.8058,160961.0
2020-01-15 13:30:00,66.81,66.87,66.79,66.83,244300.0,60.8058,60.8604,60.7876,60.824,244300.0
2020-01-15 14:00:00,66.84,66.94,66.83,66.94,194647.0,60.8331,60.9241,60.824,60.9241,194647.0
2020-01-15 14:30:00,66.94,66.95,66.84,66.84,150267.0,60.9241,60.9332,60.8331,60.8331,150267.0
2020-01-15 15:00:00,66.85,66.85,66.72,66.76,916551.0,60.8422,60.8422,60.7239,60.7603,916551.0
2020-01-15 15:30:00,66.76,66.82,66.69,66.81,534785.0,60.7603,60.8149,60.6966,60.8058,534785.0
2020-01-16 09:30:00,67.0,67.07,66.95,67.07,256642.0,60.9787,61.0424,60.9332,61.0424,256642.0
2020-01-16 10:00:00,67.06,67.11,67.02,67.11,172898.0,61.0333,61.0788,60.9969,61.0788,172898.0
2020-01-16 10:30:00,67.1,67.13,67.05,67.1,190133.0,61.0697,61.097,61.0242,61.0697,190133.0
2020-01-16 11:00:00,67.11,67.16,67.1,67.11,418695.0,61.0788,61.1243,61.0697,61.0788,418695.0
2020-01-16 11:30:00,67.11,67.17,67.09,67.16,220098.0,61.0788,61.1334,61.0606,61.1243,220098.0
2020-01-16 12:00:00,67.15,67.19,67.15,67.17,223832.0,61.1152,61.1516,61.1152,61.1334,223832.0
2020-01-16 12:30:00,67.17,67.22,67.16,67.2,190631.0,61.1334,61.1789,61.1243,61.1607,190631.0
2020-01-16 13:00:00,67.2,67.22,67.17,67.17,417276.0,61.1607,61.1789,61.1334,61.1334,417276.0
2020-01-16 13:30:00,67.17,67.21,67.16,67.21,144437.0,61.1334,61.1698,61.1243,61.1698,144437.0
2020-01-16 14:00:00,67.2,67.21,67.19,67.19,162636.0,61.1607,61.1698,61.1516,61.1516,162636.0
2020-01-16 14:30:00,67.2,67.2,67.15,67.16,390768.0,61.1607,61.1607,61.1152,61.1243,390768.0
2020-01-16 15:00:00,67.16,67.22,67.14,67.2,923190.0,61.1243,61.1789,61.1061,61.1607,923190.0
2020-01-16 15:30:00,67.2,67.32,67.19,67.31,369469.0,61.1607,61.2699,61.1516,61.2608,369469.0
2020-01-17 09:30:00,67.45,67.54,67.41,67.54,284178.0,61.3882,61.4702,61.3518,61.4702,284178.0
2020-01-17 10:00:00,67.54,67.55,67.42,67.54,163764.0,61.4702,61.4793,61.3609,61.4702,163764.0
2020-01-17 10:30:00,67.53,67.56,67.49,67.52,260260.0,61.4611,61.4884,61.4247,61.452,260260.0
2020-01-17 11:00:00,67.53,67.57,67.51,67.55,264699.0,61.4611,61.4975,61.4429,61.4793,264699.0
2020-01-17 11:30:00,67.55,67.59,67.54,67.58,432904.0,61.4793,61.5157,61.4702,61.5066,432904.0
2020-01-17 12:00:00,67.58,67.64,67.56,67.64,184376.0,61.5066,61.5612,61.4884,61.5612,184376.0
2020-01-17 12:30:00,67.64,67.65,67.58,67.59,146641.0,61.5612,61.5703,61.5066,61.5157,146641.0
2020-01-17 13:00:00,67.58,67.62,67.58,67.59,476824.0,61.5066,61.543,61.5066,61.5157,476824.0
2020-01-17 13:30:00,67.58,67.61,67.56,67.58,171466.0,61.5066,61.5339,61.4884,61.5066,171466.0
2020-01-17 14:00:00,67.58,67.62,67.57,67.59,275022.0,61.5066,61.543,61.4975,61.5157,275022.0
2020-01-17 14:30:00,67.58,67.62,67.57,67.62,552270.0,61.5066,61.543,61.4975,61.543,552270.0
2020-01-17 15:00:00,67.62,67.62,67.56,67.59,241972.0,61.543,61.543,61.4884,61.5157,241972.0
2020-01-17 15:30:00,67.59,67.64,67.57,67.62,444437.0,61.5157,61.5612,61.4975,61.543,444437.0
2020-01-21 09:30:00,67.6,67.66,67.54,67.59,368190.0,61.5248,61.5794,61.4702,61.5157,368190.0
2020-01-21 10:00:00,67.59,67.69,67.58,67.69,160128.0,61.5157,61.6067,61.5066,61.6067,160128.0
2020-01-21 10:30:00,67.67,67.72,67.66,67.67,125200.0,61.5885,61.634,61.5794,61.5885,125200.0
2020-01-21 11:00:00,67.67,67.77,67.67,67.76,281531.0,61.5885,61.6795,61.5885,61.6704,281531.0
2020-01-21 11:30:00,67.76,67.8,67.75,67.77,134793.0,61.6704,61.7068,61.6613,61.6795,134793.0
2020-01-21 12:00:00,67.77,67.78,67.74,67.75,415046.0,61.6795,61.6886,61.6522,61.6613,415046.0
2020-01-21 12:30:00,67.76,67.8,67.75,67.79,896753.0,61.6704,61.7068,61.6613,61.6977,896753.0
2020-01-21 13:00:00,67.79,67.81,67.71,67.74,190899.0,61.6977,61.7159,61.6249,61.6522,190899.0
2020-01-21 13:30:00,67.73,67.77,67.69,67.73,159731.0,61.6431,61.6795,61.6067,61.6431,159731.0
2020-01-21 14:00:00,67.74,67.82,67.71,67.79,181413.0,61.6522,61.725,61.6249,61.6977,181413.0
2020-01-21 14:30:00,67.78,67.81,67.75,67.8,215502.0,61.6886,61.7159,61.6613,61.7068,215502.0
2020-01-21 15:00:00,67.79,67.85,67.78,67.81,300221.0,61.6977,61.7523,61.6886,61.7159,300221.0
2020-01-21 15:30:00,67.8,67.83,67.72,67.78,889376.0,61.7068,61.7341,61.634,61.6886,889376.0
2020-01-22 09:30:00,67.99,68.15,67.97,68.08,704264.0,61.8797,62.0253,61.8615,61.9616,704264.0
2020-01-22 10:00:00,68.08,68.12,68.01,68.09,182278.0,61.9616,61.998,61.8979,61.9707,182278.0
2020-01-22 10:30:00,68.1,68.14,68.05,68.05,190569.0,61.9798,62.0162,61.9343,61.9343,190569.0
2020-01-22 11:00:00,68.05,68.06,67.95,67.97,262526.0,61.9343,61.9434,61.8433,61.8615,262526.0
2020-01-22 11:30:00,67.98,68.0,67.95,67.95,203148.0,61.8706,61.8888,61.8433,61.8433,203148.0
2020-01-22 12:00:00,67.96,67.97,67.89,67.9,279820.0,61.8524,61.8615,61.7887,61.7978,279820.0
2020-01-22 12:30:00,67.9,67.97,67.89,67.97,293090.0,61.7978,61.8615,61.7887,61.8615,293090.0
2020-01-22 13:00:00,67.97,68.0,67.95,67.97,108149.0,61.8615,61.8888,61.8433,61.8615,108149.0
2020-01-22 13:30:00,67.98,67.98,67.95,67.95,158261.0,61.8706,61.8706,61.8433,61.8433,158261.0
2020-01-22 14:00:00,67.96,68.0,67.95,67.97,228116.0,61.8524,61.8888,61.8433,61.8615,228116.0
2020-01-22 14:30:00,67.97,67.99,67.95,67.97,301262.0,61.8615,61.8797,61.8433,61.8615,301262.0
2020-01-22 15:00:00,67.97,67.97,67.85,67.87,529159.0,61.8615,61.8615,61.7523,61.7705,529159.0
2020-01-22 15:30:00,67.86,67.94,67.83,67.89,659420.0,61.7614,61.8342,61.7341,61.7887,659420.0
2020-01-23 09:30:00,67.84,67.84,67.61,67.8,369485.0,61.7432,61.7432,61.5339,61.7068,369485.0
2020-01-23 10:00:00,67.81,67.87,67.78,67.8,257098.0,61.7159,61.7705,61.6886,61.7068,257098.0
2020-01-23 10:30:00,67.8,67.85,67.77,67.78,193854.0,61.7068,61.7523,61.6795,61.6886,193854.0
2020-01-23 11:00:00,67.78,67.78,67.67,67.69,133271.0,61.6886,61.6886,61.5885,61.6067,133271.0
2020-01-23 11:30:00,67.69,67.77,67.68,67.75,165834.0,61.6067,61.6795,61.5976,61.6613,165834.0
2020-01-23 12:00:00,67.75,67.86,67.74,67.85,140290.0,61.6613,61.7614,61.6522,61.7523,140290.0
2020-01-23 12:30:00,67.85,67.87,67.79,67.8,148732.0,61.7523,61.7705,61.6977,61.7068,148732.0
2020-01-23 13:00:00,67.81,67.88,67.75,67.83,160077.0,61.7159,61.7796,61.6613,61.7341,160077.0
2020-01-23 13:30:00,67.83,67.93,67.82,67.93,178650.0,61.7341,61.8251,61.725,61.8251,178650.0
2020-01-23 14:00:00,67.93,68.01,67.89,67.98,256095.0,61.8251,61.8979,61.7887,61.8706,256095.0
2020-01-23 14:30:00,67.98,68.02,67.96,68.02,279602.0,61.8706,61.907,61.8524,61.907,279602.0
2020-01-23 15:00:00,68.02,68.04,67.98,68.02,241094.0,61.907,61.9252,61.8706,61.907,241094.0
2020-01-23 15:30:00,68.03,68.06,67.97,68.04,525391.0,61.9161,61.9434,61.8615,61.9252,525391.0
2020-01-24 09:30:00,68.16,68.17,68.07,68.13,665246.0,62.0344,62.0435,61.9525,62.0071,665246.0
2020-01-24 10:00:00,68.14,68.15,68.04,68.04,185281.0,62.0162,62.0253,61.9252,61.9252,185281.0
2020-01-24 10:30:00,68.05,68.08,68.0,68.02,302079.0,61.9343,61.9616,61.8888,61.907,302079.0
2020-01-24 11:00:00,68.01,68.08,67.93,67.99,208705.0,61.8979,61.9616,61.8251,61.8797,208705.0
2020-01-24 11:30:00,67.99,68.0,67.9,67.92,740714.0,61.8797,61.8888,61.7978,61.816,740714.0
2020-01-24 12:00:00,67.92,67.92,67.73,67.78,739162.0,61.816,61.816,61.6431,61.6886,739162.0
2020-01-24 12:30:00,67.79,67.86,67.77,67.86,253321.0,61.6977,61.7614,61.6795,61.7614,253321.0
2020-01-24 13:00:00,67.86,67.86,67.72,67.74,224433.0,61.7614,61.7614,61.634,61.6522,224433.0
2020-01-24 13:30:00,67.73,67.74,67.61,67.68,167498.0,61.6431,61.6522,61.5339,61.5976,167498.0
2020-01-24 14:00:00,67.67,67.69,67.53,67.54,267455.0,61.5885,61.6067,61.4611,61.4702,267455.0
2020-01-24 14:30:00,67.55,67.7,67.54,67.7,243153.0,61.4793,61.6158,61.4702,61.6158,243153.0
2020-01-24 15:00:00,67.7,67.8,67.66,67.74,310798.0,61.6158,61.7068,61.5794,61.6522,310798.0
2020-01-24 15:30:00,67.74,67.79,67.58,67.76,497326.0,61.6522,61.6977,61.5066,61.6704,497326.0
2020-01-27 09:30:00,67.1,67.43,67.04,67.36,349861.0,61.0697,61.37,61.0151,61.3063,349861.0
2020-01-27 10:00:00,67.37,67.37,67.21,67.32,149257.0,61.3154,61.3154,61.1698,61.2699,149257.0
2020-01-27 10:30:00,67.32,67.36,67.27,67.35,132336.0,61.2699,61.3063,61.2244,61.2972,132336.0
2020-01-27 11:00:00,67.34,67.4,67.29,67.36,115042.0,61.2881,61.3427,61.2426,61.3063,115042.0
2020-01-27 11:30:00,67.35,67.46,67.31,67.43,113237.0,61.2972,61.3974,61.2608,61.37,113237.0
2020-01-27 12:00:00,67.41,67.48,67.38,67.44,181686.0,61.3518,61.4156,61.3245,61.3791,181686.0
2020-01-27 12:30:00,67.44,67.49,67.39,67.43,129024.0,61.3791,61.4247,61.3336,61.37,129024.0
2020-01-27 13:00:00,67.42,67.5,67.39,67.48,147768.0,61.3609,61.4338,61.3336,61.4156,147768.0
2020-01-27 13:30:00,67.48,67.52,67.43,67.45,152837.0,61.4156,61.452,61.37,61.3882,152837.0
2020-01-27 14:00:00,67.45,67.5,67.4,67.5,166784.0,61.3882,61.4338,61.3427,61.4338,166784.0
2020-01-27 14:30:00,67.49,67.51,67.4,67.45,326224.0,61.4247,61.4429,61.3427,61.3882,326224.0
2020-01-27 15:00:00,67.46,67.5,67.39,67.45,326487.0,61.3974,61.4338,61.3336,61.3882,326487.0
2020-01-27 15:30:00,67.44,67.44,67.29,67.29,627349.0,61.3791,61.3791,61.2426,61.2426,627349.0
2020-01-28 09:30:00,67.5,67.61,67.4,67.61,336922.0,61.4338,61.5339,61.3427,61.5339,336922.0
2020-01-28 10:00:00,67.61,67.76,67.6,67.72,149444.0,61.5339,61.6704,61.5248,61.634,149444.0
2020-01-28 10:30:00,67.72,67.78,67.69,67.76,239109.0,61.634,61.6886,61.6067,61.6704,239109.0
2020-01-28 11:00:00,67.75,67.79,67.71,67.78,398134.0,61.6613,61.6977,61.6249,61.6886,398134.0
2020-01-28 11:30:00,67.78,67.79,67.7,67.75,580479.0,61.6886,61.6977,61.6158,61.6613,580479.0
2020-01-28 12:00:00,67.76,67.8,67.69,67.78,393538.0,61.6704,61.7068,61.6067,61.6886,393538.0
2020-01-28 12:30:00,67.78,67.78,67.71,67.72,475584.0,61.6886,61.6886,61.6249,61.634,475584.0
2020-01-28 13:00:00,67.72,67.72,67.64,67.65,276535.0,61.634,61.634,61.5612,61.5703,276535.0
2020-01-28 13:30:00,67.65,67.71,67.6,67.69,368158.0,61.5703,61.6249,61.5248,61.6067,368158.0
2020-01-28 14:00:00,67.69,67.78,67.68,67.76,334032.0,61.6067,61.6886,61.5976,61.6704,334032.0
2020-01-28 14:30:00,67.76,67.84,67.74,67.76,423844.0,61.6704,61.7432,61.6522,61.6704,423844.0
2020-01-28 15:00:00,67.76,67.82,67.73,67.8,257624.0,61.6704,61.725,61.6431,61.7068,257624.0
2020-01-28 15:30:00,67.8,67.8,67.63,67.65,512618.0,61.7068,61.7068,61.5521,61.5703,512618.0
2020-01-29 09:30:00,67.85,67.85,67.53,67.55,249921.0,61.7523,61.7523,61.4611,61.4793,249921.0
2020-01-29 10:00:00,67.55,67.56,67.47,67.56,200979.0,61.4793,61.4884,61.4065,61.4884,200979.0
2020-01-29 10:30:00,67.56,67.68,67.54,67.64,798716.0,61.4884,61.5976,61.4702,61.5612,798716.0
2020-01-29 11:00:00,67.65,67.74,67.63,67.72,501716.0,61.5703,61.6522,61.5521,61.634,501716.0
2020-01-29 11:30:00,67.7,67.72,67.67,67.72,114442.0,61.6158,61.634,61.5885,61.634,114442.0
2020-01-29 12:00:00,67.72,67.76,67.71,67.76,144522.0,61.634,61.6704,61.6249,61.6704,144522.0
2020-01-29 12:30:00,67.75,67.76,67.67,67.69,243263.0,61.6613,61.6704,61.5885,61.6067,243263.0
2020-01-29 13:00:00,67.69,67.75,67.69,67.75,121490.0,61.6067,61.6613,61.6067,61.6613,121490.0
2020-01-29 13:30:00,67.75,67.77,67.66,67.67,176138.0,61.6613,61.6795,61.5794,61.5885,176138.0
2020-01-29 14:00:00,67.68,67.79,67.65,67.73,147441.0,61.5976,61.6977,61.5703,61.6431,147441.0
2020-01-29 14:30:00,67.73,67.76,67.66,67.66,227667.0,61.6431,61.6704,61.5794,61.5794,227667.0
2020-01-29 15:00:00,67.67,67.68,67.46,67.57,297068.0,61.5885,61.5976,61.3974,61.4975,297068.0
2020-01-29 15:30:00,67.57,67.61,67.45,67.47,457734.0,61.4975,61.5339,61.3882,61.4065,457734.0
2020-01-30 09:30:00,67.29,67.43,67.2,67.35,206058.0,61.2426,61.37,61.1607,61.2972,206058.0
2020-01-30 10:00:00,67.36,67.42,67.34,67.4,121541.0,61.3063,61.3609,61.2881,61.3427,121541.0
2020-01-30 10:30:00,67.38,67.4,67.23,67.3,284565.0,61.3245,61.3427,61.188,61.2517,284565.0
2020-01-30 11:00:00,67.29,67.53,67.28,67.5,2282802.0,61.2426,61.4611,61.2335,61.4338,2282802.0
2020-01-30 11:30:00,67.5,67.66,67.49,67.6,207509.0,61.4338,61.5794,61.4247,61.5248,207509.0
2020-01-30 12:00:00,67.6,67.63,67.54,67.54,86717.0,61.5248,61.5521,61.4702,61.4702,86717.0
2020-01-30 12:30:00,67.54,67.56,67.4,67.46,139635.0,61.4702,61.4884,61.3427,61.3974,139635.0
2020-01-30 13:00:00,67.47,67.52,67.45,67.5,554165.0,61.4065,61.452,61.3882,61.4338,554165.0
2020-01-30 13:30:00,67.5,67.54,67.46,67.48,193857.0,61.4338,61.4702,61.3974,61.4156,193857.0
2020-01-30 14:00:00,67.49,67.58,67.47,67.55,233266.0,61.4247,61.5066,61.4065,61.4793,233266.0
2020-01-30 14:30:00,67.56,67.73,67.51,67.7,287362.0,61.4884,61.6431,61.4429,61.6158,287362.0
2020-01-30 15:00:00,67.71,67.83,67.69,67.78,437759.0,61.6249,61.7341,61.6067,61.6886,437759.0
2020-01-30 15:30:00,67.78,68.05,67.76,68.0,1176981.0,61.6886,61.9343,61.6704,61.8888,1176981.0
2020-01-31 09:30:00,67.87,67.96,67.82,67.91,254286.0,61.7705,61.8524,61.725,61.8069,254286.0
2020-01-31 10:00:00,67.9,67.9,67.72,67.72,155114.0,61.7978,61.7978,61.634,61.634,155114.0
2020-01-31 10:30:00,67.72,67.74,67.55,67.57,188687.0,61.634,61.6522,61.4793,61.4975,188687.0
2020-01-31 11:00:00,67.57,67.6,67.37,67.38,237311.0,61.4975,61.5248,61.3154,61.3245,237311.0
2020-01-31 11:30:00,67.38,67.48,67.31,67.46,211077.0,61.3245,61.4156,61.2608,61.3974,211077.0
2020-01-31 12:00:00,67.46,67.46,67.32,67.34,226474.0,61.3974,61.3974,61.2699,61.2881,226474.0
2020-01-31 12:30:00,67.34,67.35,67.15,67.25,235142.0,61.2881,61.2972,61.1152,61.2062,235142.0
2020-01-31 13:00:00,67.26,67.3,67.14,67.2,203345.0,61.2153,61.2517,61.1061,61.1607,203345.0
2020-01-31 13:30:00,67.19,67.27,67.11,67.26,252378.0,61.1516,61.2244,61.0788,61.2153,252378.0
2020-01-31 14:00:00,67.26,67.34,67.21,67.25,219114.0,61.2153,61.2881,61.1698,61.2062,219114.0
2020-01-31 14:30:00,67.25,67.38,67.22,67.27,404727.0,61.2062,61.3245,61.1789,61.2244,404727.0
2020-01-31 15:00:00,67.29,67.31,67.08,67.08,514585.0,61.2426,61.2608,61.0515,61.0515,514585.0
2020-01-31 15:30:00,67.09,67.2,66.96,67.14,1322981.0,61.0606,61.1607,60.9423,61.1061,1322981.0
2020-02-03 09:30:00,67.43,67.7,67.43,67.65,269149.0,61.37,61.6158,61.37,61.5703,269149.0
2020-02-03 10:00:00,67.66,67.86,67.62,67.84,164640.0,61.5794,61.7614,61.543,61.7432,164640.0
2020-02-03 10:30:00,67.83,67.85,67.66,67.69,271057.0,61.7341,61.7523,61.5794,61.6067,271057.0
2020-02-03 11:00:00,67.69,67.72,67.6,67.63,209284.0,61.6067,61.634,61.5248,61.5521,209284.0
2020-02-03 11:30:00,67.63,67.63,67.45,67.53,301894.0,61.5521,61.5521,61.3882,61.4611,301894.0
2020-02-03 12:00:00,67.53,67.6,67.46,67.59,217276.0,61.4611,61.5248,61.3974,61.5157,217276.0
2020-02-03 12:30:00,67.58,67.65,67.54,67.64,232486.0,61.5066,61.5703,61.4702,61.5612,232486.0
2020-02-03 13:00:00,67.65,67.65,67.56,67.56,192934.0,61.5703,61.5703,61.4884,61.4884,192934.0
2020-02-03 13:30:00,67.57,67.66,67.54,67.65,426063.0,61.4975,61.5794,61.4702,61.5703,426063.0
2020-02-03 14:00:00,67.64,67.65,67.53,67.57,450412.0,61.5612,61.5703,61.4611,61.4975,450412.0
2020-02-03 14:30:00,67.58,67.64,67.51,67.62,232129.0,61.5066,61.5612,61.4429,61.543,232129.0
2020-02-03 15:00:00,67.61,67.67,67.58,67.67,613021.0,61.5339,61.5885,61.5066,61.5885,613021.0
2020-02-03 15:30:00,67.67,67.68,67.5,67.53,830911.0,61.5885,61.5976,61.4338,61.4611,830911.0
2020-02-04 09:30:00,68.17,68.21,67.91,68.18,304690.0,62.0435,62.0799,61.8069,62.0526,304690.0
2020-02-04 10:00:00,68.2,68.21,68.09,68.18,153795.0,62.0708,62.0799,61.9707,62.0526,153795.0
2020-02-04 10:30:00,68.18,68.23,68.1,68.12,139422.0,62.0526,62.0982,61.9798,61.998,139422.0
2020-02-04 11:00:00,68.12,68.19,68.09,68.16,496256.0,61.998,62.0617,61.9707,62.0344,496256.0
2020-02-04 11:30:00,68.16,68.25,68.14,68.17,195334.0,62.0344,62.1164,62.0162,62.0435,195334.0
2020-02-04 12:00:00,68.17,68.27,68.16,68.26,163202.0,62.0435,62.1346,62.0344,62.1255,163202.0
2020-02-04 12:30:00,68.26,68.27,68.19,68.23,482087.0,62.1255,62.1346,62.0617,62.0982,482087.0
2020-02-04 13:00:00,68.23,68.25,68.11,68.15,166973.0,62.0982,62.1164,61.9889,62.0253,166973.0
2020-02-04 13:30:00,68.14,68.19,68.13,68.18,136217.0,62.0162,62.0617,62.0071,62.0526,136217.0
2020-02-04 14:00:00,68.19,68.25,68.17,68.2,178987.0,62.0617,62.1164,62.0435,62.0708,178987.0
2020-02-04 14:30:00,68.21,68.24,68.19,68.19,213124.0,62.0799,62.1073,62.0617,62.0617,213124.0
2020-02-04 15:00:00,68.2,68.2,68.13,68.17,468913.0,62.0708,62.0708,62.0071,62.0435,468913.0
2020-02-04 15:30:00,68.16,68.18,67.92,67.98,1230612.0,62.0344,62.0526,61.816,61.8706,1230612.0
2020-02-05 09:30:00,68.35,68.39,68.23,68.38,627210.0,62.2074,62.2438,62.0982,62.2347,627210.0
2020-02-05 10:00:00,68.37,68.39,68.23,68.26,474243.0,62.2256,62.2438,62.0982,62.1255,474243.0
2020-02-05 10:30:00,68.26,68.42,68.23,68.39,238687.0,62.1255,62.2711,62.0982,62.2438,238687.0
2020-02-05 11:00:00,68.39,68.41,68.33,68.4,217513.0,62.2438,62.262,62.1892,62.2529,217513.0
2020-02-05 11:30:00,68.41,68.41,68.31,68.4,191135.0,62.262,62.262,62.171,62.2529,191135.0
2020-02-05 12:00:00,68.39,68.43,68.36,68.38,164761.0,62.2438,62.2802,62.2165,62.2347,164761.0
2020-02-05 12:30:00,68.38,68.39,68.33,68.34,201250.0,62.2347,62.2438,62.1892,62.1983,201250.0
2020-02-05 13:00:00,68.34,68.37,68.33,68.34,137570.0,62.1983,62.2256,62.1892,62.1983,137570.0
2020-02-05 13:30:00,68.34,68.42,68.33,68.4,252271.0,62.1983,62.2711,62.1892,62.2529,252271.0
2020-02-05 14:00:00,68.39,68.42,68.33,68.41,169204.0,62.2438,62.2711,62.1892,62.262,169204.0
2020-02-05 14:30:00,68.4,68.49,68.39,68.47,579520.0,62.2529,62.3348,62.2438,62.3166,579520.0
2020-02-05 15:00:00,68.47,68.54,68.46,68.5,756950.0,62.3166,62.3803,62.3075,62.3439,756950.0
2020-02-05 15:30:00,68.5,68.52,68.4,68.5,692460.0,62.3439,62.3621,62.2529,62.3439,692460.0
2020-02-06 09:30:00,68.66,68.67,68.5,68.63,353591.0,62.4895,62.4986,62.3439,62.4622,353591.0
2020-02-06 10:00:00,68.64,68.71,68.54,68.54,255865.0,62.4713,62.535,62.3803,62.3803,255865.0
2020-02-06 10:30:00,68.54,68.59,68.51,68.54,169067.0,62.3803,62.4258,62.353,62.3803,169067.0
2020-02-06 11:00:00,68.55,68.63,68.52,68.62,174608.0,62.3894,62.4622,62.3621,62.4531,174608.0
2020-02-06 11:30:00,68.62,68.63,68.55,68.56,213220.0,62.4531,62.4622,62.3894,62.3985,213220.0
2020-02-06 12:00:00,68.55,68.62,68.54,68.62,166639.0,62.3894,62.4531,62.3803,62.4531,166639.0
2020-02-06 12:30:00,68.62,68.63,68.59,68.62,188633.0,62.4531,62.4622,62.4258,62.4531,188633.0
2020-02-06 13:00:00,68.62,68.63,68.55,68.56,180193.0,62.4531,62.4622,62.3894,62.3985,180193.0
2020-02-06 13:30:00,68.56,68.59,68.51,68.59,177940.0,62.3985,62.4258,62.353,62.4258,177940.0
2020-02-06 14:00:00,68.58,68.63,68.56,68.62,280417.0,62.4167,62.4622,62.3985,62.4531,280417.0
2020-02-06 14:30:00,68.62,68.64,68.59,68.6,177249.0,62.4531,62.4713,62.4258,62.4349,177249.0
2020-02-06 15:00:00,68.6,68.62,68.52,68.54,376119.0,62.4349,62.4531,62.3621,62.3803,376119.0
2020-02-06 15:30:00,68.54,68.6,68.53,68.58,564217.0,62.3803,62.4349,62.3712,62.4167,564217.0
2020-02-07 09:30:00,68.53,68.54,68.35,68.46,344510.0,62.3712,62.3803,62.2074,62.3075,344510.0
2020-02-07 10:00:00,68.45,68.59,68.43,68.58,219932.0,62.2984,62.4258,62.2802,62.4167,219932.0
2020-02-07 10:30:00,68.59,68.61,68.48,68.51,139473.0,62.4258,62.444,62.3257,62.353,139473.0
2020-02-07 11:00:00,68.51,68.55,68.47,68.52,301318.0,62.353,62.3894,62.3166,62.3621,301318.0
2020-02-07 11:30:00,68.52,68.55,68.46,68.51,196226.0,62.3621,62.3894,62.3075,62.353,196226.0
2020-02-07 12:00:00,68.51,68.54,68.49,68.53,138694.0,62.353,62.3803,62.3348,62.3712,138694.0
2020-02-07 12:30:00,68.53,68.53,68.46,68.5,258820.0,62.3712,62.3712,62.3075,62.3439,258820.0
2020-02-07 13:00:00,68.5,68.5,68.44,68.49,274965.0,62.3439,62.3439,62.2893,62.3348,274965.0
2020-02-07 13:30:00,68.49,68.49,68.36,68.37,235686.0,62.3348,62.3348,62.2165,62.2256,235686.0
2020-02-07 14:00:00,68.36,68.37,68.28,68.34,312910.0,62.2165,62.2256,62.1437,62.1983,312910.0
2020-02-07 14:30:00,68.34,68.43,68.34,68.42,229929.0,62.1983,62.2802,62.1983,62.2711,229929.0
2020-02-07 15:00:00,68.42,68.46,68.41,68.42,285533.0,62.2711,62.3075,62.262,62.2711,285533.0
2020-02-07 15:30:00,68.42,68.49,68.32,68.38,530408.0,62.2711,62.3348,62.1801,62.2347,530408.0
2020-02-10 09:30:00,68.34,68.47,68.32,68.47,169631.0,62.1983,62.3166,62.1801,62.3166,169631.0
2020-02-10 10:00:00,68.47,68.58,68.45,68.56,138452.0,62.3166,62.4167,62.2984,62.3985,138452.0
2020-02-10 10:30:00,68.57,68.62,68.55,68.59,129898.0,62.4076,62.4531,62.3894,62.4258,129898.0
2020-02-10 11:00:00,68.59,68.61,68.57,68.59,150094.0,62.4258,62.444,62.4076,62.4258,150094.0
2020-02-10 11:30:00,68.59,68.63,68.57,68.57,156172.0,62.4258,62.4622,62.4076,62.4076,156172.0
2020-02-10 12:00:00,68.58,68.6,68.56,68.59,121244.0,62.4167,62.4349,62.3985,62.4258,121244.0
2020-02-10 12:30:00,68.59,68.59,68.52,68.53,113490.0,62.4258,62.4258,62.3621,62.3712,113490.0
2020-02-10 13:00:00,68.54,68.58,68.52,68.56,169449.0,62.3803,62.4167,62.3621,62.3985,169449.0
2020-02-10 13:30:00,68.55,68.58,68.54,68.56,216938.0,62.3894,62.4167,62.3803,62.3985,216938.0
2020-02-10 14:00:00,68.55,68.58,68.52,68.56,217637.0,62.3894,62.4167,62.3621,62.3985,217637.0
2020-02-10 14:30:00,68.57,68.65,68.55,68.65,233185.0,62.4076,62.4804,62.3894,62.4804,233185.0
2020-02-10 15:00:00,68.64,68.71,68.64,68.7,339199.0,62.4713,62.535,62.4713,62.5259,339199.0
2020-02-10 15:30:00,68.7,68.79,68.66,68.78,631230.0,62.5259,62.6078,62.4895,62.5987,631230.0
2020-02-11 09:30:00,68.95,69.08,68.95,69.03,297005.0,62.7534,62.8718,62.7534,62.8263,297005.0
2020-02-11 10:00:00,69.03,69.17,69.03,69.13,196734.0,62.8263,62.9537,62.8263,62.9173,196734.0
2020-02-11 10:30:00,69.12,69.13,68.96,68.98,132704.0,62.9082,62.9173,62.7625,62.7807,132704.0
2020-02-11 11:00:00,68.98,69.0,68.94,68.97,179738.0,62.7807,62.799,62.7443,62.7716,179738.0
2020-02-11 11:30:00,68.97,69.02,68.93,68.98,144666.0,62.7716,62.8172,62.7352,62.7807,144666.0
2020-02-11 12:00:00,68.98,69.03,68.96,69.0,110085.0,62.7807,62.8263,62.7625,62.799,110085.0
2020-02-11 12:30:00,69.0,69.02,68.96,68.98,141169.0,62.799,62.8172,62.7625,62.7807,141169.0
2020-02-11 13:00:00,68.98,69.02,68.95,68.96,97005.0,62.7807,62.8172,62.7534,62.7625,97005.0
2020-02-11 13:30:00,68.95,68.98,68.93,68.97,110640.0,62.7534,62.7807,62.7352,62.7716,110640.0
2020-02-11 14:00:00,68.98,68.98,68.9,68.95,323534.0,62.7807,62.7807,62.7079,62.7534,323534.0
2020-02-11 14:30:00,68.95,68.98,68.93,68.94,171291.0,62.7534,62.7807,62.7352,62.7443,171291.0
2020-02-11 15:00:00,68.94,68.96,68.87,68.94,268632.0,62.7443,62.7625,62.6806,62.7443,268632.0
2020-02-11 15:30:00,68.95,68.99,68.89,68.92,413235.0,62.7534,62.7898,62.6988,62.7261,413235.0
2020-02-12 09:30:00,69.14,69.16,68.81,68.88,332332.0,62.9264,62.9446,62.626,62.6897,332332.0
2020-02-12 10:00:00,68.88,68.89,68.78,68.88,136809.0,62.6897,62.6988,62.5987,62.6897,136809.0
2020-02-12 10:30:00,68.88,68.93,68.86,68.89,501719.0,62.6897,62.7352,62.6715,62.6988,501719.0
2020-02-12 11:00:00,68.88,69.03,68.88,69.03,217805.0,62.6897,62.8263,62.6897,62.8263,217805.0
2020-02-12 11:30:00,69.03,69.05,68.99,69.01,235590.0,62.8263,62.8445,62.7898,62.8081,235590.0
2020-02-12 12:00:00,69.01,69.03,68.97,69.0,782526.0,62.8081,62.8263,62.7716,62.799,782526.0
2020-02-12 12:30:00,69.0,69.01,68.95,68.97,220181.0,62.799,62.8081,62.7534,62.7716,220181.0
2020-02-12 13:00:00,68.96,68.97,68.87,68.91,166873.0,62.7625,62.7716,62.6806,62.717,166873.0
2020-02-12 13:30:00,68.9,68.96,68.9,68.95,161917.0,62.7079,62.7625,62.7079,62.7534,161917.0
2020-02-12 14:00:00,68.95,68.99,68.93,68.97,413101.0,62.7534,62.7898,62.7352,62.7716,413101.0
2020-02-12 14:30:00,68.97,69.02,68.95,68.99,320941.0,62.7716,62.8172,62.7534,62.7898,320941.0
2020-02-12 15:00:00,68.99,69.03,68.94,68.98,310121.0,62.7898,62.8263,62.7443,62.7807,310121.0
2020-02-12 15:30:00,68.98,69.04,68.94,68.98,338186.0,62.7807,62.8354,62.7443,62.7807,338186.0
2020-02-13 09:30:00,68.83,69.05,68.82,68.97,341168.0,62.6442,62.8445,62.6351,62.7716,341168.0
2020-02-13 10:00:00,68.97,69.06,68.9,69.05,248930.0,62.7716,62.8536,62.7079,62.8445,248930.0
2020-02-13 10:30:00,69.04,69.18,69.02,69.17,156091.0,62.8354,62.9628,62.8172,62.9537,156091.0
2020-02-13 11:00:00,69.18,69.23,69.16,69.23,153049.0,62.9628,63.0083,62.9446,63.0083,153049.0
2020-02-13 11:30:00,69.23,69.26,69.17,69.19,187362.0,63.0083,63.0356,62.9537,62.9719,187362.0
2020-02-13 12:00:00,69.19,69.28,69.18,69.27,160936.0,62.9719,63.0538,62.9628,63.0447,160936.0
2020-02-13 12:30:00,69.26,69.34,69.26,69.29,232004.0,63.0356,63.1084,63.0356,63.0629,232004.0
2020-02-13 13:00:00,69.3,69.35,69.27,69.35,177767.0,63.072,63.1175,63.0447,63.1175,177767.0
2020-02-13 13:30:00,69.35,69.43,69.34,69.4,137090.0,63.1175,63.1903,63.1084,63.163,137090.0
2020-02-13 14:00:00,69.39,69.45,69.39,69.4,194219.0,63.1539,63.2085,63.1539,63.163,194219.0
2020-02-13 14:30:00,69.4,69.45,69.39,69.44,284598.0,63.163,63.2085,63.1539,63.1994,284598.0
2020-02-13 15:00:00,69.43,69.44,69.34,69.37,389912.0,63.1903,63.1994,63.1084,63.1357,389912.0
2020-02-13 15:30:00,69.36,69.37,69.25,69.32,606091.0,63.1266,63.1357,63.0265,63.0902,606091.0
2020-02-14 09:30:00,69.44,69.5,69.36,69.4,235219.0,63.1994,63.254,63.1266,63.163,235219.0
2020-02-14 10:00:00,69.41,69.47,69.38,69.45,122843.0,63.1721,63.2267,63.1448,63.2085,122843.0
2020-02-14 10:30:00,69.44,69.48,69.4,69.47,139271.0,63.1994,63.2358,63.163,63.2267,139271.0
2020-02-14 11:00:00,69.48,69.56,69.46,69.52,291902.0,63.2358,63.3086,63.2176,63.2722,291902.0
2020-02-14 11:30:00,69.51,69.54,69.49,69.54,523904.0,63.2631,63.2904,63.2449,63.2904,523904.0
2020-02-14 12:00:00,69.53,69.54,69.49,69.52,191968.0,63.2813,63.2904,63.2449,63.2722,191968.0
2020-02-14 12:30:00,69.52,69.55,69.5,69.51,190088.0,63.2722,63.2995,63.254,63.2631,190088.0
2020-02-14 13:00:00,69.52,69.54,69.48,69.51,270181.0,63.2722,63.2904,63.2358,63.2631,270181.0
2020-02-14 13:30:00,69.5,69.53,69.49,69.51,191938.0,63.254,63.2813,63.2449,63.2631,191938.0
2020-02-14 14:00:00,69.51,69.55,69.42,69.55,273971.0,63.2631,63.2995,63.1812,63.2995,273971.0
2020-02-14 14:30:00,69.54,69.56,69.48,69.48,214973.0,63.2904,63.3086,63.2358,63.2358,214973.0
2020-02-14 15:00:00,69.49,69.5,69.43,69.5,448535.0,63.2449,63.254,63.1903,63.254,448535.0
2020-02-14 15:30:00,69.49,69.66,69.49,69.65,438937.0,63.2449,63.3996,63.2449,63.3905,438937.0
2020-02-18 09:30:00,69.65,69.68,69.51,69.66,336651.0,63.3905,63.4178,63.2631,63.3996,336651.0
2020-02-18 10:00:00,69.66,69.68,69.52,69.53,698790.0,63.3996,63.4178,63.2722,63.2813,698790.0
2020-02-18 10:30:00,69.54,69.6,69.53,69.55,280139.0,63.2904,63.345,63.2813,63.2995,280139.0
2020-02-18 11:00:00,69.56,69.57,69.45,69.48,193973.0,63.3086,63.3177,63.2085,63.2358,193973.0
2020-02-18 11:30:00,69.48,69.51,69.45,69.46,183696.0,63.2358,63.2631,63.2085,63.2176,183696.0
2020-02-18 12:00:00,69.46,69.55,69.46,69.54,184376.0,63.2176,63.2995,63.2176,63.2904,184376.0
2020-02-18 12:30:00,69.55,69.6,69.54,69.58,113863.0,63.2995,63.345,63.2904,63.3268,113863.0
2020-02-18 13:00:00,69.57,69.61,69.56,69.59,222416.0,63.3177,63.3541,63.3086,63.3359,222416.0
2020-02-18 13:30:00,69.59,69.62,69.55,69.58,139797.0,63.3359,63.3632,63.2995,63.3268,139797.0
2020-02-18 14:00:00,69.59,69.67,69.54,69.66,182634.0,63.3359,63.4087,63.2904,63.3996,182634.0
2020-02-18 14:30:00,69.65,69.67,69.61,69.64,193709.0,63.3905,63.4087,63.3541,63.3814,193709.0
2020-02-18 15:00:00,69.64,69.68,69.61,69.66,246370.0,63.3814,63.4178,63.3541,63.3996,246370.0
2020-02-18 15:30:00,69.65,69.65,69.57,69.62,627297.0,63.3905,63.3905,63.3177,63.3632,627297.0
2020-02-19 09:30:00,69.76,69.77,69.65,69.66,235503.0,63.4906,63.4998,63.3905,63.3996,235503.0
2020-02-19 10:00:00,69.67,69.71,69.61,69.66,164919.0,63.4087,63.4451,63.3541,63.3996,164919.0
2020-02-19 10:30:00,69.67,69.74,69.66,69.72,128628.0,63.4087,63.4724,63.3996,63.4542,128628.0
2020-02-19 11:00:00,69.72,69.79,69.7,69.77,289233.0,63.4542,63.518,63.436,63.4998,289233.0
2020-02-19 11:30:00,69.77,69.78,69.71,69.73,226918.0,63.4998,63.5089,63.4451,63.4633,226918.0
2020-02-19 12:00:00,69.74,69.76,69.72,69.74,138842.0,63.4724,63.4906,63.4542,63.4724,138842.0
2020-02-19 12:30:00,69.74,69.76,69.69,69.7,140380.0,63.4724,63.4906,63.4269,63.436,140380.0
2020-02-19 13:00:00,69.7,69.71,69.68,69.69,142019.0,63.436,63.4451,63.4178,63.4269,142019.0
2020-02-19 13:30:00,69.68,69.7,69.66,69.67,166962.0,63.4178,63.436,63.3996,63.4087,166962.0
2020-02-19 14:00:00,69.66,69.71,69.66,69.69,156479.0,63.3996,63.4451,63.3996,63.4269,156479.0
2020-02-19 14:30:00,69.69,69.72,69.66,69.67,314680.0,63.4269,63.4542,63.3996,63.4087,314680.0
2020-02-19 15:00:00,69.68,69.69,69.63,69.64,292296.0,63.4178,63.4269,63.3723,63.3814,292296.0
2020-02-19 15:30:00,69.65,69.66,69.56,69.56,423985.0,63.3905,63.3996,63.3086,63.3086,423985.0
2020-02-20 09:30:00,69.56,69.59,69.47,69.56,236290.0,63.3086,63.3359,63.2267,63.3086,236290.0
2020-02-20 10:00:00,69.56,69.61,69.51,69.54,117755.0,63.3086,63.3541,63.2631,63.2904,117755.0
2020-02-20 10:30:00,69.54,69.58,69.49,69.49,253371.0,63.2904,63.3268,63.2449,63.2449,253371.0
2020-02-20 11:00:00,69.5,69.5,69.13,69.13,275107.0,63.254,63.254,62.9173,62.9173,275107.0
2020-02-20 11:30:00,69.13,69.17,68.83,69.11,347867.0,62.9173,62.9537,62.6442,62.8991,347867.0
2020-02-20 12:00:00,69.1,69.14,68.99,69.04,225917.0,62.89,62.9264,62.7898,62.8354,225917.0
2020-02-20 12:30:00,69.04,69.14,68.99,69.13,390759.0,62.8354,62.9264,62.7898,62.9173,390759.0
2020-02-20 13:00:00,69.13,69.31,69.11,69.26,164367.0,62.9173,63.0811,62.8991,63.0356,164367.0
2020-02-20 13:30:00,69.28,69.29,69.19,69.23,132070.0,63.0538,63.0629,62.9719,63.0083,132070.0
2020-02-20 14:00:00,69.24,69.37,69.24,69.33,226748.0,63.0174,63.1357,63.0174,63.0993,226748.0
2020-02-20 14:30:00,69.33,69.42,69.32,69.39,252441.0,63.0993,63.1812,63.0902,63.1539,252441.0
2020-02-20 15:00:00,69.38,69.43,69.3,69.41,283102.0,63.1448,63.1903,63.072,63.1721,283102.0
2020-02-20 15:30:00,69.41,69.52,69.38,69.47,476996.0,63.1721,63.2722,63.1448,63.2267,476996.0
2020-02-21 09:30:00,69.34,69.39,69.14,69.21,532662.0,63.1084,63.1539,62.9264,62.9901,532662.0
2020-02-21 10:00:00,69.21,69.28,69.13,69.2,271878.0,62.9901,63.0538,62.9173,62.981,271878.0
2020-02-21 10:30:00,69.2,69.21,69.05,69.16,274321.0,62.981,62.9901,62.8445,62.9446,274321.0
2020-02-21 11:00:00,69.15,69.24,69.1,69.24,164637.0,62.9355,63.0174,62.89,63.0174,164637.0
2020-02-21 11:30:00,69.23,69.33,69.23,69.29,174211.0,63.0083,63.0993,63.0083,63.0629,174211.0
2020-02-21 12:00:00,69.29,69.33,69.23,69.26,171224.0,63.0629,63.0993,63.0083,63.0356,171224.0
2020-02-21 12:30:00,69.26,69.29,69.23,69.26,185563.0,63.0356,63.0629,63.0083,63.0356,185563.0
2020-02-21 13:00:00,69.25,69.29,69.18,69.18,168413.0,63.0265,63.0629,62.9628,62.9628,168413.0
2020-02-21 13:30:00,69.18,69.22,69.13,69.21,206734.0,62.9628,62.9992,62.9173,62.9901,206734.0
2020-02-21 14:00:00,69.21,69.28,69.19,69.27,289103.0,62.9901,63.0538,62.9719,63.0447,289103.0
2020-02-21 14:30:00,69.27,69.3,69.18,69.24,186167.0,63.0447,63.072,62.9628,63.0174,186167.0
2020-02-21 15:00:00,69.23,69.25,69.15,69.21,249383.0,63.0083,63.0265,62.9355,62.9901,249383.0
2020-02-21 15:30:00,69.22,69.3,69.13,69.24,481674.0,62.9992,63.072,62.9173,63.0174,481674.0
2020-02-24 09:30:00,67.77,68.53,67.75,68.41,601826.0,61.6795,62.3712,61.6613,62.262,601826.0
2020-02-24 10:00:00,68.41,68.46,68.26,68.29,311629.0,62.262,62.3075,62.1255,62.1528,311629.0
2020-02-24 10:30:00,68.29,68.42,68.23,68.4,244578.0,62.1528,62.2711,62.0982,62.2529,244578.0
2020-02-24 11:00:00,68.39,68.45,68.28,68.37,343792.0,62.2438,62.2984,62.1437,62.2256,343792.0
2020-02-24 11:30:00,68.37,68.4,68.14,68.2,270144.0,62.2256,62.2529,62.0162,62.0708,270144.0
2020-02-24 12:00:00,68.19,68.19,67.98,67.98,263306.0,62.0617,62.0617,61.8706,61.8706,263306.0
2020-02-24 12:30:00,67.98,68.08,67.9,67.91,244836.0,61.8706,61.9616,61.7978,61.8069,244836.0
2020-02-24 13:00:00,67.9,67.92,67.71,67.92,380390.0,61.7978,61.816,61.6249,61.816,380390.0
2020-02-24 13:30:00,67.9,68.06,67.86,68.04,213098.0,61.7978,61.9434,61.7614,61.9252,213098.0
2020-02-24 14:00:00,68.03,68.12,67.86,68.09,495750.0,61.9161,61.998,61.7614,61.9707,495750.0
2020-02-24 14:30:00,68.1,68.23,68.04,68.21,750720.0,61.9798,62.0982,61.9252,62.0799,750720.0
2020-02-24 15:00:00,68.21,68.27,68.11,68.13,736734.0,62.0799,62.1346,61.9889,62.0071,736734.0
2020-02-24 15:30:00,68.13,68.17,67.85,67.85,1052689.0,62.0071,62.0435,61.7523,61.7523,1052689.0
2020-02-25 09:30:00,68.02,68.13,67.81,67.98,320202.0,61.907,62.0071,61.7159,61.8706,320202.0
2020-02-25 10:00:00,67.95,68.06,67.55,67.58,422735.0,61.8433,61.9434,61.4793,61.5066,422735.0
2020-02-25 10:30:00,67.59,67.77,67.35,67.58,492753.0,61.5157,61.6795,61.2972,61.5066,492753.0
2020-02-25 11:00:00,67.58,67.65,67.23,67.38,429957.0,61.5066,61.5703,61.188,61.3245,429957.0
2020-02-25 11:30:00,67.38,67.51,67.31,67.41,332578.0,61.3245,61.4429,61.2608,61.3518,332578.0
2020-02-25 12:00:00,67.42,67.47,67.17,67.2,267630.0,61.3609,61.4065,61.1334,61.1607,267630.0
2020-02-25 12:30:00,67.2,67.33,66.98,67.0,368563.0,61.1607,61.279,60.9605,60.9787,368563.0
2020-02-25 13:00:00,67.0,67.11,66.87,66.94,457895.0,60.9787,61.0788,60.8604,60.9241,457895.0
2020-02-25 13:30:00,66.94,66.95,66.69,66.69,299263.0,60.9241,60.9332,60.6966,60.6966,299263.0
2020-02-25 14:00:00,66.7,66.7,66.24,66.26,612184.0,60.7057,60.7057,60.287,60.3052,612184.0
2020-02-25 14:30:00,66.27,66.59,66.15,66.5,731348.0,60.3143,60.6055,60.2051,60.5236,731348.0
2020-02-25 15:00:00,66.51,66.72,66.21,66.35,1112654.0,60.5327,60.7239,60.2597,60.3871,1112654.0
2020-02-25 15:30:00,66.33,66.5,66.08,66.2,1727099.0,60.3689,60.5236,60.1414,60.2506,1727099.0
2020-02-26 09:30:00,66.34,67.02,66.34,66.64,839172.0,60.378,60.9969,60.378,60.651,839172.0
2020-02-26 10:00:00,66.64,66.96,66.52,66.83,417571.0,60.651,60.9423,60.5418,60.824,417571.0
2020-02-26 10:30:00,66.83,67.15,66.83,67.0,1374584.0,60.824,61.1152,60.824,60.9787,1374584.0
2020-02-26 11:00:00,67.0,67.08,66.84,67.06,560431.0,60.9787,61.0515,60.8331,61.0333,560431.0
2020-02-26 11:30:00,67.05,67.05,66.67,66.7,486135.0,61.0242,61.0242,60.6783,60.7057,486135.0
2020-02-26 12:00:00,66.71,66.75,66.26,66.45,722994.0,60.7148,60.7512,60.3052,60.4781,722994.0
2020-02-26 12:30:00,66.46,66.65,66.41,66.5,582662.0,60.4872,60.6601,60.4417,60.5236,582662.0
2020-02-26 13:00:00,66.5,66.58,66.36,66.47,318416.0,60.5236,60.5964,60.3962,60.4963,318416.0
2020-02-26 13:30:00,66.45,66.48,65.89,65.93,803415.0,60.4781,60.5054,59.9684,60.0049,803415.0
2020-02-26 14:00:00,65.92,66.3,65.86,66.15,580565.0,59.9958,60.3416,59.9411,60.2051,580565.0
2020-02-26 14:30:00,66.16,66.27,65.95,65.98,631946.0,60.2142,60.3143,60.0231,60.0504,631946.0
2020-02-26 15:00:00,65.99,66.3,65.96,66.02,777154.0,60.0595,60.3416,60.0322,60.0868,777154.0
2020-02-26 15:30:00,66.02,66.16,65.87,65.87,1552363.0,60.0868,60.2142,59.9502,59.9502,1552363.0
2020-02-27 09:30:00,65.03,65.45,64.86,65.07,1037458.0,59.1857,59.568,59.031,59.2221,1037458.0
2020-02-27 10:00:00,65.1,65.2,64.53,64.56,762098.0,59.2494,59.3405,58.7307,58.758,762098.0
2020-02-27 10:30:00,64.57,64.89,64.21,64.89,896598.0,58.7671,59.0583,58.4394,59.0583,896598.0
2020-02-27 11:00:00,64.89,65.05,64.76,64.81,784233.0,59.0583,59.2039,58.94,58.9855,784233.0
2020-02-27 11:30:00,64.8,64.99,64.47,64.97,732417.0,58.9764,59.1493,58.6761,59.1311,732417.0
2020-02-27 12:00:00,64.96,65.28,64.89,65.17,669738.0,59.122,59.4133,59.0583,59.3132,669738.0
2020-02-27 12:30:00,65.15,65.42,65.11,65.13,523621.0,59.295,59.5407,59.2585,59.2767,523621.0
2020-02-27 13:00:00,65.1,65.41,64.98,65.0,428818.0,59.2494,59.5316,59.1402,59.1584,428818.0
2020-02-27 13:30:00,64.98,65.06,64.37,64.44,606508.0,59.1402,59.213,58.5851,58.6488,606508.0
2020-02-27 14:00:00,64.44,64.55,64.18,64.54,697487.0,58.6488,58.7489,58.4121,58.7398,697487.0
2020-02-27 14:30:00,64.49,64.52,64.17,64.21,1026676.0,58.6943,58.7216,58.403,58.4394,1026676.0
2020-02-27 15:00:00,64.21,64.38,64.0,64.0,1078664.0,58.4394,58.5942,58.2483,58.2483,1078664.0
2020-02-27 15:30:00,64.01,64.1,62.98,62.98,2608107.0,58.2574,58.3393,57.32,57.32,2608107.0
2020-02-28 09:30:00,60.93,61.91,60.45,60.63,2617485.0,55.4542,56.3461,55.0173,55.1812,2617485.0
2020-02-28 10:00:00,60.6,60.67,60.14,60.18,1001997.0,55.1539,55.2176,54.7352,54.7716,1001997.0
2020-02-28 10:30:00,60.17,60.92,60.14,60.77,807156.0,54.7625,55.4451,54.7352,55.3086,807156.0
2020-02-28 11:00:00,60.76,61.08,60.41,61.08,1897413.0,55.2995,55.5907,54.9809,55.5907,1897413.0
2020-02-28 11:30:00,61.08,61.85,61.01,61.21,968323.0,55.5907,56.2915,55.527,55.709,968323.0
2020-02-28 12:00:00,61.17,61.5,60.9,61.48,585137.0,55.6726,55.973,55.4269,55.9548,585137.0
2020-02-28 12:30:00,61.49,61.83,61.29,61.8,702784.0,55.9639,56.2733,55.7819,56.246,702784.0
2020-02-28 13:00:00,61.81,61.87,61.36,61.5,404978.0,56.2551,56.3097,55.8456,55.973,404978.0
2020-02-28 13:30:00,61.48,61.5,60.76,60.99,480822.0,55.9548,55.973,55.2995,55.5088,480822.0
2020-02-28 14:00:00,60.97,61.14,60.55,60.96,550742.0,55.4906,55.6453,55.1084,55.4815,550742.0
2020-02-28 14:30:00,60.96,61.74,60.9,61.3,838785.0,55.4815,56.1914,55.4269,55.791,838785.0
2020-02-28 15:00:00,61.32,61.42,60.7,60.7,1100013.0,55.8092,55.9002,55.2449,55.2449,1100013.0
2020-02-28 15:30:00,60.67,61.74,60.48,61.74,2123013.0,55.2176,56.1914,55.0446,56.1914,2123013.0
2020-03-02 09:30:00,61.75,62.55,61.74,62.22,1094531.0,56.2005,56.9286,56.1914,56.6283,1094531.0
2020-03-02 10:00:00,62.23,62.36,61.88,62.29,1000212.0,56.6374,56.7557,56.3188,56.692,1000212.0
2020-03-02 10:30:00,62.31,63.05,62.12,62.71,690749.0,56.7102,57.3837,56.5373,57.0742,690749.0
2020-03-02 11:00:00,62.72,63.42,62.68,63.34,933776.0,57.0833,57.7204,57.0469,57.6476,933776.0
2020-03-02 11:30:00,63.35,63.7,63.22,63.65,581298.0,57.6567,57.9753,57.5384,57.9298,581298.0
2020-03-02 12:00:00,63.64,63.74,63.29,63.48,544531.0,57.9207,58.0117,57.6021,57.775,544531.0
2020-03-02 12:30:00,63.49,63.73,63.48,63.67,540553.0,57.7841,58.0026,57.775,57.948,540553.0
2020-03-02 13:00:00,63.68,63.76,63.19,63.31,655802.0,57.9571,58.0299,57.5111,57.6203,655802.0
2020-03-02 13:30:00,63.32,63.62,63.24,63.59,478486.0,57.6294,57.9025,57.5566,57.8751,478486.0
2020-03-02 14:00:00,63.58,63.73,63.37,63.38,735787.0,57.866,58.0026,57.6749,57.684,735787.0
2020-03-02 14:30:00,63.37,63.46,62.87,63.03,1431670.0,57.6749,57.7568,57.2199,57.3655,1431670.0
2020-03-02 15:00:00,63.05,63.7,63.01,63.64,1211535.0,57.3837,57.9753,57.3473,57.9207,1211535.0
2020-03-02 15:30:00,63.65,64.7,63.59,64.7,1783700.0,57.9298,58.8854,57.8751,58.8854,1783700.0
2020-03-03 09:30:00,64.95,64.95,64.12,64.29,660523.0,59.1129,59.1129,58.3575,58.5122,660523.0
2020-03-03 10:00:00,64.28,65.74,64.27,65.1,1145977.0,58.5031,59.8319,58.494,59.2494,1145977.0
2020-03-03 10:30:00,65.08,65.49,64.97,65.3,1041926.0,59.2312,59.6044,59.1311,59.4315,1041926.0
2020-03-03 11:00:00,65.29,65.36,63.73,63.9,1132610.0,59.4224,59.4861,58.0026,58.1573,1132610.0
2020-03-03 11:30:00,63.88,64.86,63.85,64.82,917764.0,58.1391,59.031,58.1118,58.9946,917764.0
2020-03-03 12:00:00,64.81,64.99,64.42,64.51,777655.0,58.9855,59.1493,58.6306,58.7125,777655.0
2020-03-03 12:30:00,64.53,64.71,64.31,64.42,454179.0,58.7307,58.8945,58.5304,58.6306,454179.0
2020-03-03 13:00:00,64.41,64.41,63.79,64.04,911299.0,58.6215,58.6215,58.0572,58.2847,911299.0
2020-03-03 13:30:00,64.03,64.21,63.55,63.58,572180.0,58.2756,58.4394,57.8387,57.866,572180.0
2020-03-03 14:00:00,63.57,63.69,63.01,63.57,1260580.0,57.8569,57.9662,57.3473,57.8569,1260580.0
2020-03-03 14:30:00,63.6,63.86,63.2,63.75,733686.0,57.8843,58.1209,57.5202,58.0208,733686.0
2020-03-03 15:00:00,63.76,64.32,63.65,64.29,710080.0,58.0299,58.5395,57.9298,58.5122,710080.0
2020-03-03 15:30:00,64.29,64.29,63.33,63.55,1502826.0,58.5122,58.5122,57.6385,57.8387,1502826.0
2020-03-04 09:30:00,64.62,65.15,64.47,64.61,920859.0,58.8126,59.295,58.6761,58.8035,920859.0
2020-03-04 10:00:00,64.58,65.09,64.4,64.97,285321.0,58.7762,59.2403,58.6124,59.1311,285321.0
2020-03-04 10:30:00,64.97,64.97,64.61,64.68,427821.0,59.1311,59.1311,58.8035,58.8672,427821.0
2020-03-04 11:00:00,64.67,64.82,64.49,64.82,370115.0,58.8581,58.9946,58.6943,58.9946,370115.0
2020-03-04 11:30:00,64.83,64.86,64.51,64.73,283154.0,59.0037,59.031,58.7125,58.9127,283154.0
2020-03-04 12:00:00,64.72,65.06,64.72,65.03,243711.0,58.9036,59.213,58.9036,59.1857,243711.0
2020-03-04 12:30:00,65.04,65.28,64.92,65.25,261090.0,59.1948,59.4133,59.0856,59.386,261090.0
2020-03-04 13:00:00,65.26,65.56,65.25,65.49,434753.0,59.3951,59.6681,59.386,59.6044,434753.0
2020-03-04 13:30:00,65.49,65.63,65.44,65.56,358197.0,59.6044,59.7318,59.5589,59.6681,358197.0
2020-03-04 14:00:00,65.56,65.72,65.42,65.65,252160.0,59.6681,59.8137,59.5407,59.75,252160.0
2020-03-04 14:30:00,65.7,65.75,65.56,65.7,349514.0,59.7955,59.841,59.6681,59.7955,349514.0
2020-03-04 15:00:00,65.69,66.03,65.68,66.03,452812.0,59.7864,60.0959,59.7773,60.0959,452812.0
2020-03-04 15:30:00,66.04,66.4,65.99,66.37,1142406.0,60.105,60.4326,60.0595,60.4053,1142406.0
2020-03-05 09:30:00,65.17,65.3,64.85,64.98,496335.0,59.3132,59.4315,59.0219,59.1402,496335.0
2020-03-05 10:00:00,64.97,65.27,64.9,65.03,329844.0,59.1311,59.4042,59.0674,59.1857,329844.0
2020-03-05 10:30:00,65.0,65.31,64.96,65.22,279736.0,59.1584,59.4406,59.122,59.3587,279736.0
2020-03-05 11:00:00,65.24,65.68,65.2,65.58,478321.0,59.3769,59.7773,59.3405,59.6863,478321.0
2020-03-05 11:30:00,65.6,65.6,65.07,65.16,193216.0,59.7045,59.7045,59.2221,59.3041,193216.0
2020-03-05 12:00:00,65.16,65.23,64.83,64.96,218341.0,59.3041,59.3678,59.0037,59.122,218341.0
2020-03-05 12:30:00,64.95,65.08,64.55,64.68,400522.0,59.1129,59.2312,58.7489,58.8672,400522.0
2020-03-05 13:00:00,64.69,64.75,64.44,64.74,331766.0,58.8763,58.9309,58.6488,58.9218,331766.0
2020-03-05 13:30:00,64.74,64.98,64.64,64.79,290210.0,58.9218,59.1402,58.8308,58.9673,290210.0
2020-03-05 14:00:00,64.78,64.78,64.3,64.37,269294.0,58.9582,58.9582,58.5213,58.5851,269294.0
2020-03-05 14:30:00,64.38,64.68,64.37,64.56,380498.0,58.5942,58.8672,58.5851,58.758,380498.0
2020-03-05 15:00:00,64.58,64.59,64.18,64.34,857431.0,58.7762,58.7853,58.4121,58.5577,857431.0
2020-03-05 15:30:00,64.32,64.89,64.26,64.8,1163820.0,58.5395,59.0583,58.4849,58.9764,1163820.0
2020-03-06 09:30:00,63.35,63.35,62.51,62.85,821328.0,57.6567,57.6567,56.8922,57.2017,821328.0
2020-03-06 10:00:00,62.84,63.5,62.77,63.49,524863.0,57.1926,57.7932,57.1288,57.7841,524863.0
2020-03-06 10:30:00,63.46,63.81,63.24,63.7,408923.0,57.7568,58.0754,57.5566,57.9753,408923.0
2020-03-06 11:00:00,63.72,63.79,63.39,63.51,382297.0,57.9935,58.0572,57.6931,57.8023,382297.0
2020-03-06 11:30:00,63.53,63.72,63.24,63.39,514216.0,57.8205,57.9935,57.5566,57.6931,514216.0
2020-03-06 12:00:00,63.42,63.44,62.98,63.01,289437.0,57.7204,57.7386,57.32,57.3473,289437.0
2020-03-06 12:30:00,63.03,63.58,63.0,63.32,207142.0,57.3655,57.866,57.3382,57.6294,207142.0
2020-03-06 13:00:00,63.32,63.79,63.31,63.57,289180.0,57.6294,58.0572,57.6203,57.8569,289180.0
2020-03-06 13:30:00,63.57,63.67,63.11,63.16,380577.0,57.8569,57.948,57.4383,57.4838,380577.0
2020-03-06 14:00:00,63.18,63.26,62.95,63.16,521588.0,57.502,57.5748,57.2927,57.4838,521588.0
2020-03-06 14:30:00,63.17,63.21,62.46,62.56,472978.0,57.4929,57.5293,56.8467,56.9377,472978.0
2020-03-06 15:00:00,62.55,63.11,62.42,62.92,563744.0,56.9286,57.4383,56.8103,57.2654,563744.0
2020-03-06 15:30:00,62.88,64.35,62.82,64.09,1325488.0,57.229,58.5668,57.1743,58.3302,1325488.0
2020-03-09 09:30:00,59.5,61.12,58.12,61.0,1224495.0,54.1527,55.6271,52.8967,55.5179,1224495.0
2020-03-09 10:00:00,61.0,61.47,60.59,61.29,670044.0,55.5179,55.9457,55.1448,55.7819,670044.0
2020-03-09 10:30:00,61.26,61.49,60.75,60.75,384911.0,55.7545,55.9639,55.2904,55.2904,384911.0
2020-03-09 11:00:00,60.74,61.5,60.66,61.39,696281.0,55.2813,55.973,55.2085,55.8729,696281.0
2020-03-09 11:30:00,61.39,62.02,61.22,61.63,553478.0,55.8729,56.4462,55.7181,56.0913,553478.0
2020-03-09 12:00:00,61.61,61.85,61.29,61.29,508484.0,56.0731,56.2915,55.7819,55.7819,508484.0
2020-03-09 12:30:00,61.28,61.41,60.83,61.02,475418.0,55.7727,55.8911,55.3632,55.5361,475418.0
2020-03-09 13:00:00,61.03,61.21,60.8,60.89,324893.0,55.5452,55.709,55.3359,55.4178,324893.0
2020-03-09 13:30:00,60.84,60.87,60.14,60.26,481865.0,55.3723,55.3996,54.7352,54.8444,481865.0
2020-03-09 14:00:00,60.26,60.61,59.86,60.12,496330.0,54.8444,55.163,54.4804,54.717,496330.0
2020-03-09 14:30:00,60.06,60.6,59.74,60.38,719053.0,54.6624,55.1539,54.3711,54.9536,719053.0
2020-03-09 15:00:00,60.38,60.97,60.18,60.71,736347.0,54.9536,55.4906,54.7716,55.254,736347.0
2020-03-09 15:30:00,60.73,61.19,60.21,60.22,1545591.0,55.2722,55.6908,54.7989,54.808,1545591.0
2020-03-10 09:30:00,62.16,62.17,61.34,61.53,637485.0,56.5737,56.5828,55.8274,56.0003,637485.0
2020-03-10 10:00:00,61.53,61.94,61.36,61.36,1118184.0,56.0003,56.3734,55.8456,55.8456,1118184.0
2020-03-10 10:30:00,61.37,61.37,60.67,60.68,2658027.0,55.8547,55.8547,55.2176,55.2267,2658027.0
2020-03-10 11:00:00,60.69,60.96,59.79,59.79,809983.0,55.2358,55.4815,54.4167,54.4167,809983.0
2020-03-10 11:30:00,59.79,60.34,59.53,59.9,889016.0,54.4167,54.9172,54.18,54.5168,889016.0
2020-03-10 12:00:00,59.92,60.81,59.92,60.31,746350.0,54.535,55.345,54.535,54.8899,746350.0
2020-03-10 12:30:00,60.3,60.62,59.85,60.43,597425.0,54.8808,55.1721,54.4713,54.9991,597425.0
2020-03-10 13:00:00,60.41,60.93,60.13,60.59,764224.0,54.9809,55.4542,54.7261,55.1448,764224.0
2020-03-10 13:30:00,60.59,60.68,59.84,60.0,772994.0,55.1448,55.2267,54.4622,54.6078,772994.0
2020-03-10 14:00:00,60.01,60.37,59.79,60.29,839004.0,54.6169,54.9445,54.4167,54.8717,839004.0
2020-03-10 14:30:00,60.3,61.21,60.24,60.94,635575.0,54.8808,55.709,54.8262,55.4633,635575.0
2020-03-10 15:00:00,60.99,61.94,60.88,61.45,1329667.0,55.5088,56.3734,55.4087,55.9275,1329667.0
2020-03-10 15:30:00,61.45,62.31,61.19,62.29,2330645.0,55.9275,56.7102,55.6908,56.692,2330645.0
2020-03-11 09:30:00,61.08,61.08,60.44,60.82,420216.0,55.5907,55.5907,55.0082,55.3541,420216.0
2020-03-11 10:00:00,60.8,61.04,60.41,60.46,465729.0,55.3359,55.5543,54.9809,55.0264,465729.0
2020-03-11 10:30:00,60.45,60.66,60.08,60.32,636420.0,55.0173,55.2085,54.6806,54.899,636420.0
2020-03-11 11:00:00,60.31,60.54,59.87,59.96,573623.0,54.8899,55.0993,54.4895,54.5714,573623.0
2020-03-11 11:30:00,59.96,60.3,59.89,60.18,467868.0,54.5714,54.8808,54.5077,54.7716,467868.0
2020-03-11 12:00:00,60.19,60.68,60.03,60.13,475353.0,54.7807,55.2267,54.6351,54.7261,475353.0
2020-03-11 12:30:00,60.12,60.17,59.62,59.85,494534.0,54.717,54.7625,54.2619,54.4713,494534.0
2020-03-11 13:00:00,59.84,60.01,59.52,59.95,471025.0,54.4622,54.6169,54.1709,54.5623,471025.0
2020-03-11 13:30:00,59.97,60.06,59.6,59.87,420353.0,54.5805,54.6624,54.2437,54.4895,420353.0
2020-03-11 14:00:00,59.88,59.96,59.43,59.48,884756.0,54.4986,54.5714,54.089,54.1345,884756.0
2020-03-11 14:30:00,59.47,59.84,59.32,59.35,671239.0,54.1254,54.4622,53.9889,54.0162,671239.0
2020-03-11 15:00:00,59.33,59.45,58.79,59.22,1154818.0,53.998,54.1072,53.5065,53.8979,1154818.0
2020-03-11 15:30:00,59.2,59.92,59.13,59.51,1031552.0,53.8797,54.535,53.816,54.1618,1031552.0
2020-03-12 09:30:00,55.0,56.38,54.0,55.48,1467323.0,50.0571,51.3131,49.147,50.494,1467323.0
2020-03-12 10:00:00,55.75,55.89,54.68,55.67,1288430.0,50.7397,50.8672,49.7659,50.6669,1288430.0
2020-03-12 10:30:00,55.72,56.14,55.6,55.97,1115145.0,50.7124,51.0947,50.6032,50.94,1115145.0
2020-03-12 11:00:00,55.96,55.96,54.99,55.29,1380365.0,50.9309,50.9309,50.048,50.3211,1380365.0
2020-03-12 11:30:00,55.28,55.51,54.6,54.93,755928.0,50.312,50.5213,49.6931,49.9934,755928.0
2020-03-12 12:00:00,54.91,55.2,54.45,55.04,1253387.0,49.9752,50.2392,49.5566,50.0935,1253387.0
2020-03-12 12:30:00,55.03,56.76,54.47,56.45,965297.0,50.0844,51.659,49.5748,51.3768,965297.0
2020-03-12 13:00:00,56.44,57.65,55.78,56.01,914728.0,51.3677,52.469,50.767,50.9764,914728.0
2020-03-12 13:30:00,56.01,56.23,54.96,55.91,640356.0,50.9764,51.1766,50.0207,50.8854,640356.0
2020-03-12 14:00:00,55.91,56.06,54.92,55.17,1257700.0,50.8854,51.0219,49.9843,50.2119,1257700.0
2020-03-12 14:30:00,55.17,55.64,54.78,54.79,1021366.0,50.2119,50.6396,49.8569,49.866,1021366.0
2020-03-12 15:00:00,54.8,55.43,54.5,54.55,1475303.0,49.8751,50.4485,49.6021,49.6476,1475303.0
2020-03-12 15:30:00,54.55,55.38,53.99,54.05,2350900.0,49.6476,50.403,49.1379,49.1925,2350900.0
2020-03-13 09:30:00,56.31,56.89,55.17,55.43,1080272.0,51.2494,51.7773,50.2119,50.4485,1080272.0
2020-03-13 10:00:00,55.41,56.35,55.22,55.8,662596.0,50.4303,51.2858,50.2574,50.7852,662596.0
2020-03-13 10:30:00,55.81,55.89,54.76,54.78,758430.0,50.7943,50.8672,49.8387,49.8569,758430.0
2020-03-13 11:00:00,54.78,55.26,54.25,54.25,891760.0,49.8569,50.2938,49.3745,49.3745,891760.0
2020-03-13 11:30:00,54.25,54.52,53.71,54.41,911037.0,49.3745,49.6203,48.8831,49.5202,911037.0
2020-03-13 12:00:00,54.43,54.56,54.0,54.19,1097519.0,49.5384,49.6567,49.147,49.3199,1097519.0
2020-03-13 12:30:00,54.18,55.38,54.17,54.98,652400.0,49.3108,50.403,49.3017,50.0389,652400.0
2020-03-13 13:00:00,54.96,55.54,54.54,55.51,555348.0,50.0207,50.5486,49.6385,50.5213,555348.0
2020-03-13 13:30:00,55.52,55.73,55.09,55.57,680441.0,50.5304,50.7215,50.139,50.5759,680441.0
2020-03-13 14:00:00,55.57,55.57,54.81,54.98,733942.0,50.5759,50.5759,49.8842,50.0389,733942.0
2020-03-13 14:30:00,55.04,55.33,54.58,55.29,935311.0,50.0935,50.3575,49.6749,50.3211,935311.0
2020-03-13 15:00:00,55.27,55.78,55.11,55.71,1026642.0,50.3029,50.767,50.1572,50.7033,1026642.0
2020-03-13 15:30:00,55.72,57.74,54.44,57.72,1426320.0,50.7124,52.5509,49.5475,52.5327,1426320.0
2020-03-16 09:30:00,50.86,53.0,50.0,52.69,613877.0,46.2892,48.2369,45.5065,47.9547,613877.0
2020-03-16 10:00:00,52.61,52.99,52.0,52.67,414349.0,47.8819,48.2278,47.3267,47.9365,414349.0
2020-03-16 10:30:00,52.71,54.16,52.71,53.81,322428.0,47.9729,49.2926,47.9729,48.9741,322428.0
2020-03-16 11:00:00,53.77,55.16,53.65,54.95,803107.0,48.9377,50.2028,48.8285,50.0116,803107.0
2020-03-16 11:30:00,54.94,55.06,54.04,54.56,315566.0,50.0025,50.1117,49.1834,49.6567,315566.0
2020-03-16 12:00:00,54.55,54.6,53.8,54.12,343526.0,49.6476,49.6931,48.965,49.2562,343526.0
2020-03-16 12:30:00,54.12,54.38,53.34,53.61,424435.0,49.2562,49.4929,48.5463,48.7921,424435.0
2020-03-16 13:00:00,53.6,54.11,53.5,53.68,392089.0,48.783,49.2471,48.6919,48.8558,392089.0
2020-03-16 13:30:00,53.67,53.67,52.97,53.25,535636.0,48.8467,48.8467,48.2096,48.4644,535636.0
2020-03-16 14:00:00,53.24,53.24,52.76,53.11,662564.0,48.4553,48.4553,48.0184,48.337,662564.0
2020-03-16 14:30:00,53.15,54.04,53.09,53.68,673631.0,48.3734,49.1834,48.3188,48.8558,673631.0
2020-03-16 15:00:00,53.69,54.0,52.92,52.96,1272135.0,48.8649,49.147,48.1641,48.2005,1272135.0
2020-03-16 15:30:00,52.97,52.98,51.35,51.51,3377729.0,48.2096,48.2187,46.7352,46.8808,3377729.0
2020-03-17 09:30:00,52.61,53.16,51.69,51.82,650541.0,47.8819,48.3825,47.0446,47.1629,650541.0
2020-03-17 10:00:00,51.79,53.13,51.59,53.02,551203.0,47.1356,48.3552,46.9536,48.2551,551203.0
2020-03-17 10:30:00,53.05,53.35,52.56,53.21,542864.0,48.2824,48.5554,47.8364,48.428,542864.0
2020-03-17 11:00:00,53.21,54.2,53.1,53.76,574015.0,48.428,49.329,48.3279,48.9286,574015.0
2020-03-17 11:30:00,53.74,54.23,53.49,54.2,476259.0,48.9104,49.3563,48.6828,49.329,476259.0
2020-03-17 12:00:00,54.22,55.26,54.1,54.2,1195622.0,49.3472,50.2938,49.238,49.329,1195622.0
2020-03-17 12:30:00,54.2,54.38,53.66,54.01,625228.0,49.329,49.4929,48.8376,49.1561,625228.0
2020-03-17 13:00:00,54.02,54.24,53.2,53.62,404281.0,49.1652,49.3654,48.4189,48.8012,404281.0
2020-03-17 13:30:00,53.62,54.34,53.46,54.15,376109.0,48.8012,49.4564,48.6555,49.2835,376109.0
2020-03-17 14:00:00,54.17,54.94,53.88,54.79,438130.0,49.3017,50.0025,49.0378,49.866,438130.0
2020-03-17 14:30:00,54.79,55.21,54.11,54.41,955962.0,49.866,50.2483,49.2471,49.5202,955962.0
2020-03-17 15:00:00,54.43,54.44,53.64,53.86,1376024.0,49.5384,49.5475,48.8194,49.0196,1376024.0
2020-03-17 15:30:00,53.87,55.11,53.81,55.07,1339122.0,49.0287,50.1572,48.9741,50.1208,1339122.0
2020-03-18 09:30:00,51.36,52.82,51.3,52.59,719531.0,46.7443,48.0731,46.6897,47.8637,719531.0
2020-03-18 10:00:00,52.57,53.31,52.24,52.66,427753.0,47.8455,48.519,47.5452,47.9274,427753.0
2020-03-18 10:30:00,52.66,52.87,51.87,51.87,535330.0,47.9274,48.1186,47.2084,47.2084,535330.0
2020-03-18 11:00:00,51.85,51.97,51.36,51.5,1409766.0,47.1902,47.2994,46.7443,46.8717,1409766.0
2020-03-18 11:30:00,51.49,52.11,51.27,52.05,468462.0,46.8626,47.4269,46.6624,47.3723,468462.0
2020-03-18 12:00:00,52.01,52.11,51.35,51.61,459450.0,47.3358,47.4269,46.7352,46.9718,459450.0
2020-03-18 12:30:00,51.61,51.67,51.0,51.01,840839.0,46.9718,47.0264,46.4166,46.4257,840839.0
2020-03-18 13:00:00,50.97,51.65,50.22,50.36,469202.0,46.3893,47.0082,45.7067,45.8341,469202.0
2020-03-18 13:30:00,50.34,50.81,49.88,50.15,915929.0,45.8159,46.2437,45.3973,45.643,915929.0
2020-03-18 14:00:00,50.16,50.24,49.26,49.57,523718.0,45.6521,45.7249,44.833,45.1151,523718.0
2020-03-18 14:30:00,49.55,50.66,49.39,50.66,648724.0,45.0969,46.1072,44.9513,46.1072,648724.0
2020-03-18 15:00:00,50.7,51.04,50.07,50.07,1569978.0,46.1436,46.453,45.5702,45.5702,1569978.0
2020-03-18 15:30:00,50.09,52.0,49.9,51.8,1458172.0,45.5884,47.3267,45.4155,47.1447,1458172.0
2020-03-19 09:30:00,51.23,51.92,49.85,50.96,635169.0,46.6259,47.2539,45.37,46.3802,635169.0
2020-03-19 10:00:00,50.89,52.06,50.61,51.73,432887.0,46.3165,47.3814,46.0617,47.081,432887.0
2020-03-19 10:30:00,51.68,52.0,50.88,50.93,434260.0,47.0355,47.3267,46.3074,46.3529,434260.0
2020-03-19 11:00:00,50.9,51.88,50.82,51.87,523450.0,46.3256,47.2175,46.2528,47.2084,523450.0
2020-03-19 11:30:00,51.79,52.2,51.5,51.52,584840.0,47.1356,47.5088,46.8717,46.8899,584840.0
2020-03-19 12:00:00,51.56,51.65,50.7,51.03,833889.0,46.9263,47.0082,46.1436,46.4439,833889.0
2020-03-19 12:30:00,51.03,51.56,50.65,51.28,661545.0,46.4439,46.9263,46.0981,46.6715,661545.0
2020-03-19 13:00:00,51.29,51.45,51.03,51.15,646254.0,46.6806,46.8262,46.4439,46.5531,646254.0
2020-03-19 13:30:00,51.14,52.05,51.01,51.74,797662.0,46.544,47.3723,46.4257,47.0901,797662.0
2020-03-19 14:00:00,51.75,52.04,51.31,51.75,636347.0,47.0992,47.3632,46.6988,47.0992,636347.0
2020-03-19 14:30:00,51.75,52.35,51.72,51.86,760466.0,47.0992,47.6453,47.0719,47.1993,760466.0
2020-03-19 15:00:00,51.83,52.02,51.09,51.83,959878.0,47.172,47.3449,46.4985,47.172,959878.0
2020-03-19 15:30:00,51.85,52.07,50.92,51.14,1655104.0,47.1902,47.3905,46.3438,46.544,1655104.0
2020-03-20 09:30:00,51.83,52.5,50.09,50.59,783002.0,47.172,47.7818,45.5884,46.0435,783002.0
2020-03-20 10:00:00,50.57,51.25,50.57,51.21,357953.0,46.0253,46.6441,46.0253,46.6077,357953.0
2020-03-20 10:30:00,51.19,51.72,51.04,51.6,286722.0,46.5895,47.0719,46.453,46.9627,286722.0
2020-03-20 11:00:00,51.6,51.71,50.42,50.57,703318.0,46.9627,47.0628,45.8887,46.0253,703318.0
2020-03-20 11:30:00,50.55,50.79,50.35,50.55,383377.0,46.0071,46.2255,45.825,46.0071,383377.0
2020-03-20 12:00:00,50.53,50.59,49.7,49.86,1510909.0,45.9889,46.0435,45.2334,45.3791,1510909.0
2020-03-20 12:30:00,49.86,50.71,49.81,50.32,352642.0,45.3791,46.1527,45.3336,45.7977,352642.0
2020-03-20 13:00:00,50.32,50.77,50.22,50.37,540965.0,45.7977,46.2073,45.7067,45.8432,540965.0
2020-03-20 13:30:00,50.37,50.6,50.2,50.37,477288.0,45.8432,46.0526,45.6885,45.8432,477288.0
2020-03-20 14:00:00,50.36,50.6,49.6,49.84,395384.0,45.8341,46.0526,45.1424,45.3609,395384.0
2020-03-20 14:30:00,49.82,49.97,49.09,49.31,575161.0,45.3427,45.4792,44.6783,44.8785,575161.0
2020-03-20 15:00:00,49.33,49.68,48.81,49.51,788037.0,44.8967,45.2152,44.4234,45.0605,788037.0
2020-03-20 15:30:00,49.53,49.81,48.32,48.49,979441.0,45.0787,45.3336,43.9775,44.1322,979441.0
2020-03-23 09:30:00,48.35,48.36,46.74,47.86,2298291.0,44.0048,44.0139,42.5395,43.5588,2298291.0
2020-03-23 10:00:00,47.87,48.12,47.32,47.77,859352.0,43.5679,43.7954,43.0673,43.4769,859352.0
2020-03-23 10:30:00,47.75,47.99,46.96,46.96,956567.0,43.4587,43.6771,42.7397,42.7397,956567.0
2020-03-23 11:00:00,46.97,47.32,46.51,46.53,880631.0,42.7488,43.0673,42.3301,42.3483,880631.0
2020-03-23 11:30:00,46.54,46.73,45.94,46.34,961638.0,42.3574,42.5304,41.8114,42.1754,961638.0
2020-03-23 12:00:00,46.33,47.04,46.11,46.78,973523.0,42.1663,42.8125,41.9661,42.5759,973523.0
2020-03-23 12:30:00,46.81,47.82,46.52,47.69,819458.0,42.6032,43.5224,42.3392,43.4041,819458.0
2020-03-23 13:00:00,47.68,48.08,47.31,47.39,648327.0,43.395,43.759,43.0582,43.131,648327.0
2020-03-23 13:30:00,47.38,47.58,46.54,46.72,789858.0,43.1219,43.304,42.3574,42.5213,789858.0
2020-03-23 14:00:00,46.74,47.04,46.35,46.98,1090752.0,42.5395,42.8125,42.1845,42.7579,1090752.0
2020-03-23 14:30:00,46.99,47.13,46.46,46.47,895105.0,42.767,42.8944,42.2846,42.2937,895105.0
2020-03-23 15:00:00,46.49,46.71,45.85,45.96,1529324.0,42.3119,42.5122,41.7294,41.8296,1529324.0
2020-03-23 15:30:00,45.95,46.99,45.75,46.51,1988139.0,41.8205,42.767,41.6384,42.3301,1988139.0
2020-03-24 09:30:00,48.31,49.73,48.31,49.05,912457.0,43.9684,45.2608,43.9684,44.6419,912457.0
2020-03-24 10:00:00,49.06,49.58,48.87,49.47,491324.0,44.651,45.1242,44.478,45.0241,491324.0
2020-03-24 10:30:00,49.47,49.71,49.29,49.34,421732.0,45.0241,45.2425,44.8603,44.9058,421732.0
2020-03-24 11:00:00,49.38,49.52,49.14,49.44,509058.0,44.9422,45.0696,44.7238,44.9968,509058.0
2020-03-24 11:30:00,49.46,49.91,49.26,49.91,464739.0,45.015,45.4246,44.833,45.4246,464739.0
2020-03-24 12:00:00,49.9,50.32,49.72,50.31,671626.0,45.4155,45.7977,45.2516,45.7886,671626.0
2020-03-24 12:30:00,50.3,50.48,49.85,49.85,949702.0,45.7795,45.9433,45.37,45.37,949702.0
2020-03-24 13:00:00,49.86,50.0,49.5,49.85,722088.0,45.3791,45.5065,45.0514,45.37,722088.0
2020-03-24 13:30:00,49.84,50.02,49.25,49.33,605730.0,45.3609,45.5247,44.8239,44.8967,605730.0
2020-03-24 14:00:00,49.32,49.43,48.91,49.37,446858.0,44.8876,44.9877,44.5144,44.9331,446858.0
2020-03-24 14:30:00,49.32,50.02,49.2,50.02,681850.0,44.8876,45.5247,44.7784,45.5247,681850.0
2020-03-24 15:00:00,50.0,50.36,49.94,50.17,965524.0,45.5065,45.8341,45.4519,45.6612,965524.0
2020-03-24 15:30:00,50.16,50.75,49.95,50.59,1707832.0,45.6521,46.1891,45.461,46.0435,1707832.0
2020-03-25 09:30:00,50.55,51.23,49.9,49.99,536697.0,46.2884,46.9111,45.6932,45.7757,536697.0
2020-03-25 10:00:00,49.98,50.21,49.55,50.11,649546.0,45.7665,45.9771,45.3728,45.8855,649546.0
2020-03-25 10:30:00,50.12,50.71,50.03,50.63,591627.0,45.8947,46.435,45.8123,46.3617,591627.0
2020-03-25 11:00:00,50.65,50.99,50.5,50.72,702454.0,46.38,46.6914,46.2427,46.4441,702454.0
2020-03-25 11:30:00,50.73,50.91,50.5,50.85,550360.0,46.4533,46.6181,46.2427,46.5632,550360.0
2020-03-25 12:00:00,50.85,51.87,50.82,51.8,322180.0,46.5632,47.4972,46.5357,47.4331,322180.0
2020-03-25 12:30:00,51.78,52.25,51.59,52.0,581262.0,47.4148,47.8451,47.2408,47.6162,581262.0
2020-03-25 13:00:00,52.0,52.59,51.95,52.54,657595.0,47.6162,48.1565,47.5704,48.1107,657595.0
2020-03-25 13:30:00,52.54,53.1,52.39,52.64,557329.0,48.1107,48.6235,47.9733,48.2023,557329.0
2020-03-25 14:00:00,52.67,52.76,51.98,52.49,435524.0,48.2297,48.3121,47.5979,48.0649,435524.0
2020-03-25 14:30:00,52.46,52.79,52.02,52.67,682574.0,48.0374,48.3396,47.6345,48.2297,682574.0
2020-03-25 15:00:00,52.71,52.91,52.45,52.55,1905489.0,48.2664,48.4495,48.0283,48.1198,1905489.0
2020-03-25 15:30:00,52.57,52.93,51.0,51.26,1369174.0,48.1382,48.4678,46.7005,46.9386,1369174.0
2020-03-26 09:30:00,51.48,53.1,51.48,53.04,596803.0,47.14,48.6235,47.14,48.5685,596803.0
2020-03-26 10:00:00,53.05,53.79,52.81,53.39,603214.0,48.5777,49.2553,48.3579,48.889,603214.0
2020-03-26 10:30:00,53.41,53.78,52.99,53.36,617897.0,48.9073,49.2461,48.5227,48.8616,617897.0
2020-03-26 11:00:00,53.36,53.74,53.08,53.69,774002.0,48.8616,49.2095,48.6052,49.1637,774002.0
2020-03-26 11:30:00,53.7,53.94,53.59,53.8,587759.0,49.1729,49.3927,49.0722,49.2645,587759.0
2020-03-26 12:00:00,53.81,53.91,53.48,53.84,578198.0,49.2736,49.3652,48.9714,49.3011,578198.0
2020-03-26 12:30:00,53.86,54.08,53.73,54.0,389543.0,49.3194,49.5209,49.2004,49.4476,389543.0
2020-03-26 13:00:00,54.02,54.13,53.34,53.46,440267.0,49.4659,49.5666,48.8432,48.9531,440267.0
2020-03-26 13:30:00,53.45,53.91,53.28,53.69,599857.0,48.944,49.3652,48.7883,49.1637,599857.0
2020-03-26 14:00:00,53.72,53.79,53.33,53.64,586783.0,49.1912,49.2553,48.8341,49.118,586783.0
2020-03-26 14:30:00,53.64,54.13,53.64,54.04,500078.0,49.118,49.5666,49.118,49.4842,500078.0
2020-03-26 15:00:00,54.03,54.09,53.72,54.07,880352.0,49.4751,49.53,49.1912,49.5117,880352.0
2020-03-26 15:30:00,54.1,54.97,53.65,54.76,1950767.0,49.5392,50.3358,49.1271,50.1435,1950767.0
2020-03-27 09:30:00,52.76,53.63,52.76,53.44,1146512.0,48.3121,49.1088,48.3121,48.9348,1146512.0
2020-03-27 10:00:00,53.41,53.78,53.21,53.37,580083.0,48.9073,49.2461,48.7242,48.8707,580083.0
2020-03-27 10:30:00,53.39,53.7,53.15,53.61,556978.0,48.889,49.1729,48.6693,49.0905,556978.0
2020-03-27 11:00:00,53.61,54.22,53.57,53.82,385982.0,49.0905,49.6491,49.0539,49.2828,385982.0
2020-03-27 11:30:00,53.82,53.94,53.32,53.39,512523.0,49.2828,49.3927,48.8249,48.889,512523.0
2020-03-27 12:00:00,53.38,53.68,53.28,53.55,380387.0,48.8799,49.1546,48.7883,49.0355,380387.0
2020-03-27 12:30:00,53.55,53.97,53.49,53.96,408623.0,49.0355,49.4201,48.9806,49.411,408623.0
2020-03-27 13:00:00,53.95,54.07,53.64,53.71,408390.0,49.4018,49.5117,49.118,49.182,408390.0
2020-03-27 13:30:00,53.72,54.38,53.66,54.02,773313.0,49.1912,49.7956,49.1363,49.4659,773313.0
2020-03-27 14:00:00,54.03,54.29,53.87,54.19,819473.0,49.4751,49.7132,49.3286,49.6216,819473.0
2020-03-27 14:30:00,54.19,54.56,54.08,54.54,776959.0,49.6216,49.9604,49.5209,49.9421,776959.0
2020-03-27 15:00:00,54.53,55.34,54.41,55.16,1265168.0,49.9329,50.6746,49.823,50.5098,1265168.0
2020-03-27 15:30:00,55.16,55.21,53.48,53.72,2358093.0,50.5098,50.5556,48.9714,49.1912,2358093.0
2020-03-30 09:30:00,54.01,54.69,53.83,54.14,541963.0,49.4568,50.0794,49.2919,49.5758,541963.0
2020-03-30 10:00:00,54.14,54.38,54.0,54.21,398361.0,49.5758,49.7956,49.4476,49.6399,398361.0
2020-03-30 10:30:00,54.21,54.49,54.01,54.13,409459.0,49.6399,49.8963,49.4568,49.5666,409459.0
2020-03-30 11:00:00,54.11,54.69,54.07,54.65,415775.0,49.5483,50.0794,49.5117,50.0428,415775.0
2020-03-30 11:30:00,54.66,54.72,54.49,54.59,353805.0,50.052,50.1069,49.8963,49.9879,353805.0
2020-03-30 12:00:00,54.57,54.79,54.42,54.78,283667.0,49.9695,50.171,49.8322,50.1618,283667.0
2020-03-30 12:30:00,54.78,54.91,54.59,54.89,268024.0,50.1618,50.2809,49.9879,50.2626,268024.0
2020-03-30 13:00:00,54.89,54.89,54.65,54.82,246061.0,50.2626,50.2626,50.0428,50.1985,246061.0
2020-03-30 13:30:00,54.84,54.86,54.53,54.7,392264.0,50.2168,50.2351,49.9329,50.0886,392264.0
2020-03-30 14:00:00,54.65,54.71,54.35,54.7,373000.0,50.0428,50.0977,49.7681,50.0886,373000.0
2020-03-30 14:30:00,54.68,55.05,54.64,54.93,419257.0,50.0703,50.4091,50.0336,50.2992,419257.0
2020-03-30 15:00:00,54.94,55.29,54.67,54.9,555667.0,50.3084,50.6289,50.0611,50.2717,555667.0
2020-03-30 15:30:00,54.9,55.47,54.81,55.29,1421552.0,50.2717,50.7937,50.1893,50.6289,1421552.0
2020-03-31 09:30:00,55.36,55.36,54.15,54.28,533226.0,50.6929,50.6929,49.585,49.704,533226.0
2020-03-31 10:00:00,54.29,54.86,54.29,54.7,417293.0,49.7132,50.2351,49.7132,50.0886,417293.0
2020-03-31 10:30:00,54.69,54.96,54.66,54.69,527075.0,50.0794,50.3267,50.052,50.0794,527075.0
2020-03-31 11:00:00,54.69,54.92,54.52,54.91,210226.0,50.0794,50.29,49.9238,50.2809,210226.0
2020-03-31 11:30:00,54.9,55.04,54.85,54.95,468627.0,50.2717,50.3999,50.2259,50.3175,468627.0
2020-03-31 12:00:00,54.95,54.98,54.43,54.52,291095.0,50.3175,50.345,49.8414,49.9238,291095.0
2020-03-31 12:30:00,54.52,54.52,54.13,54.26,404675.0,49.9238,49.9238,49.5666,49.6857,404675.0
2020-03-31 13:00:00,54.26,54.43,54.04,54.16,283057.0,49.6857,49.8414,49.4842,49.5941,283057.0
2020-03-31 13:30:00,54.17,54.46,54.06,54.41,282032.0,49.6033,49.8688,49.5025,49.823,282032.0
2020-03-31 14:00:00,54.4,54.44,54.17,54.39,295215.0,49.8139,49.8505,49.6033,49.8047,295215.0
2020-03-31 14:30:00,54.39,54.62,54.34,54.48,617281.0,49.8047,50.0153,49.7589,49.8871,617281.0
2020-03-31 15:00:00,54.49,54.59,53.77,53.87,1202230.0,49.8963,49.9879,49.237,49.3286,1202230.0
2020-03-31 15:30:00,53.87,54.27,53.86,54.06,1646276.0,49.3286,49.6948,49.3194,49.5025,1646276.0
2020-04-01 09:30:00,51.94,52.48,51.82,52.36,471934.0,47.5613,48.0557,47.4514,47.9459,471934.0
2020-04-01 10:00:00,52.39,52.47,52.12,52.21,239398.0,47.9733,48.0466,47.7261,47.8085,239398.0
2020-04-01 10:30:00,52.22,52.51,52.13,52.41,541862.0,47.8177,48.0832,47.7352,47.9916,541862.0
2020-04-01 11:00:00,52.4,52.69,52.27,52.31,385255.0,47.9825,48.248,47.8634,47.9001,385255.0
2020-04-01 11:30:00,52.3,52.46,52.09,52.19,294911.0,47.8909,48.0374,47.6986,47.7902,294911.0
2020-04-01 12:00:00,52.17,52.21,51.97,51.99,238699.0,47.7719,47.8085,47.5887,47.6071,238699.0
2020-04-01 12:30:00,52.0,52.12,51.7,51.73,373265.0,47.6162,47.7261,47.3415,47.369,373265.0
2020-04-01 13:00:00,51.72,52.03,51.66,51.94,765506.0,47.3598,47.6437,47.3049,47.5613,765506.0
2020-04-01 13:30:00,51.94,52.14,51.78,52.11,428530.0,47.5613,47.7444,47.4148,47.7169,428530.0
2020-04-01 14:00:00,52.1,52.27,51.87,51.92,947702.0,47.7078,47.8634,47.4972,47.543,947702.0
2020-04-01 14:30:00,51.91,51.96,51.68,51.69,1277547.0,47.5338,47.5796,47.3232,47.3323,1277547.0
2020-04-01 15:00:00,51.7,51.82,51.52,51.52,902264.0,47.3415,47.4514,47.1767,47.1767,902264.0
2020-04-01 15:30:00,51.52,52.09,51.3,51.93,2234548.0,47.1767,47.6986,46.9752,47.5521,2234548.0
2020-04-02 09:30:00,51.41,52.33,51.41,52.22,503941.0,47.0759,47.9184,47.0759,47.8177,503941.0
2020-04-02 10:00:00,52.27,52.66,52.18,52.65,326164.0,47.8634,48.2206,47.781,48.2114,326164.0
2020-04-02 10:30:00,52.64,53.31,52.59,52.97,648749.0,48.2023,48.8158,48.1565,48.5044,648749.0
2020-04-02 11:00:00,52.96,53.06,52.55,52.64,454909.0,48.4953,48.5868,48.1198,48.2023,454909.0
2020-04-02 11:30:00,52.63,52.94,52.52,52.84,222312.0,48.1931,48.477,48.0924,48.3854,222312.0
2020-04-02 12:00:00,52.84,53.06,52.78,52.81,377905.0,48.3854,48.5868,48.3305,48.3579,377905.0
2020-04-02 12:30:00,52.83,53.06,52.75,52.93,381874.0,48.3762,48.5868,48.303,48.4678,381874.0
2020-04-02 13:00:00,52.93,53.08,52.41,52.41,296547.0,48.4678,48.6052,47.9916,47.9916,296547.0
2020-04-02 13:30:00,52.42,52.7,52.34,52.47,534197.0,48.0008,48.2572,47.9275,48.0466,534197.0
2020-04-02 14:00:00,52.46,52.47,52.0,52.37,392321.0,48.0374,48.0466,47.6162,47.955,392321.0
2020-04-02 14:30:00,52.36,52.66,52.2,52.63,437143.0,47.9459,48.2206,47.7993,48.1931,437143.0
2020-04-02 15:00:00,52.65,52.82,52.5,52.68,729692.0,48.2114,48.3671,48.0741,48.2389,729692.0
2020-04-02 15:30:00,52.71,53.27,52.42,53.15,1355020.0,48.2664,48.7791,48.0008,48.6693,1355020.0
2020-04-03 09:30:00,52.84,53.31,52.79,53.11,400350.0,48.3854,48.8158,48.3396,48.6326,400350.0
2020-04-03 10:00:00,53.12,53.34,52.82,52.86,446891.0,48.6418,48.8432,48.3671,48.4037,446891.0
2020-04-03 10:30:00,52.86,52.94,52.65,52.8,372018.0,48.4037,48.477,48.2114,48.3488,372018.0
2020-04-03 11:00:00,52.8,52.93,52.38,52.47,320875.0,48.3488,48.4678,47.9642,48.0466,320875.0
2020-04-03 11:30:00,52.45,52.57,52.27,52.45,354668.0,48.0283,48.1382,47.8634,48.0283,354668.0
2020-04-03 12:00:00,52.45,52.5,52.07,52.21,285079.0,48.0283,48.0741,47.6803,47.8085,285079.0
2020-04-03 12:30:00,52.19,52.42,52.16,52.29,415178.0,47.7902,48.0008,47.7627,47.8818,415178.0
2020-04-03 13:00:00,52.29,52.38,52.1,52.13,374013.0,47.8818,47.9642,47.7078,47.7352,374013.0
2020-04-03 13:30:00,52.13,52.16,51.92,51.99,288340.0,47.7352,47.7627,47.543,47.6071,288340.0
2020-04-03 14:00:00,51.99,52.1,51.82,52.09,474900.0,47.6071,47.7078,47.4514,47.6986,474900.0
2020-04-03 14:30:00,52.08,52.29,51.88,52.26,558009.0,47.6895,47.8818,47.5063,47.8543,558009.0
2020-04-03 15:00:00,52.27,52.4,52.05,52.23,690035.0,47.8634,47.9825,47.662,47.8268,690035.0
2020-04-03 15:30:00,52.23,52.53,51.9,52.34,1457147.0,47.8268,48.1015,47.5246,47.9275,1457147.0
2020-04-06 09:30:00,54.02,54.71,53.97,54.66,509214.0,49.4659,50.0977,49.4201,50.052,509214.0
2020-04-06 10:00:00,54.66,54.85,54.6,54.71,438079.0,50.052,50.2259,49.997,50.0977,438079.0
2020-04-06 10:30:00,54.73,54.78,54.52,54.65,727496.0,50.1161,50.1618,49.9238,50.0428,727496.0
2020-04-06 11:00:00,54.65,54.86,54.57,54.86,302084.0,50.0428,50.2351,49.9695,50.2351,302084.0
2020-04-06 11:30:00,54.85,55.13,54.78,55.06,460075.0,50.2259,50.4823,50.1618,50.4182,460075.0
2020-04-06 12:00:00,55.07,55.35,55.03,55.27,292517.0,50.4274,50.6838,50.3908,50.6105,292517.0
2020-04-06 12:30:00,55.27,55.33,55.16,55.3,318585.0,50.6105,50.6655,50.5098,50.638,318585.0
2020-04-06 13:00:00,55.3,55.33,55.18,55.2,236735.0,50.638,50.6655,50.5281,50.5464,236735.0
2020-04-06 13:30:00,55.2,55.35,55.07,55.3,335646.0,50.5464,50.6838,50.4274,50.638,335646.0
2020-04-06 14:00:00,55.3,55.3,55.01,55.08,208228.0,50.638,50.638,50.3725,50.4366,208228.0
2020-04-06 14:30:00,55.09,55.26,55.03,55.21,466921.0,50.4457,50.6014,50.3908,50.5556,466921.0
2020-04-06 15:00:00,55.22,55.38,55.09,55.35,725907.0,50.5648,50.7113,50.4457,50.6838,725907.0
2020-04-06 15:30:00,55.35,56.0,55.26,55.66,1072744.0,50.6838,51.279,50.6014,50.9677,1072744.0
2020-04-07 09:30:00,56.99,57.47,56.97,57.21,686010.0,52.1855,52.6251,52.1672,52.387,686010.0
2020-04-07 10:00:00,57.23,57.29,56.6,56.69,391782.0,52.4053,52.4602,51.8284,51.9108,391782.0
2020-04-07 10:30:00,56.7,56.98,56.39,56.54,360875.0,51.92,52.1764,51.6361,51.7735,360875.0
2020-04-07 11:00:00,56.53,56.97,56.37,56.96,398038.0,51.7643,52.1672,51.6178,52.1581,398038.0
2020-04-07 11:30:00,56.95,57.19,56.92,56.99,426305.0,52.1489,52.3687,52.1214,52.1855,426305.0
2020-04-07 12:00:00,57.01,57.41,56.99,57.26,303108.0,52.2038,52.5701,52.1855,52.4328,303108.0
2020-04-07 12:30:00,57.27,57.28,57.04,57.13,394457.0,52.4419,52.4511,52.2313,52.3137,394457.0
2020-04-07 13:00:00,57.15,57.25,56.87,56.99,353388.0,52.332,52.4236,52.0757,52.1855,353388.0
2020-04-07 13:30:00,57.0,57.0,56.7,56.76,699692.0,52.1947,52.1947,51.92,51.9749,699692.0
2020-04-07 14:00:00,56.76,56.78,56.33,56.52,601577.0,51.9749,51.9932,51.5812,51.7552,601577.0
2020-04-07 14:30:00,56.52,56.61,55.79,55.88,738795.0,51.7552,51.8376,51.0867,51.1691,738795.0
2020-04-07 15:00:00,55.89,56.34,55.68,55.75,797992.0,51.1783,51.5903,50.986,51.0501,797992.0
2020-04-07 15:30:00,55.78,56.51,55.55,55.58,1234392.0,51.0775,51.746,50.8669,50.8944,1234392.0
2020-04-08 09:30:00,56.1,56.25,55.77,55.78,370536.0,51.3706,51.5079,51.0684,51.0775,370536.0
2020-04-08 10:00:00,55.82,56.15,55.61,56.1,267429.0,51.1142,51.4163,50.9219,51.3706,267429.0
2020-04-08 10:30:00,56.13,56.33,55.97,56.3,260041.0,51.398,51.5812,51.2515,51.5537,260041.0
2020-04-08 11:00:00,56.3,56.78,56.19,56.71,398507.0,51.5537,51.9932,51.453,51.9291,398507.0
2020-04-08 11:30:00,56.72,56.96,56.67,56.77,532104.0,51.9383,52.1581,51.8925,51.9841,532104.0
2020-04-08 12:00:00,56.79,56.95,56.67,56.8,328352.0,52.0024,52.1489,51.8925,52.0116,328352.0
2020-04-08 12:30:00,56.82,57.09,56.76,56.92,412908.0,52.0299,52.2771,51.9749,52.1214,412908.0
2020-04-08 13:00:00,56.93,57.08,56.84,56.94,225215.0,52.1306,52.2679,52.0482,52.1397,225215.0
2020-04-08 13:30:00,56.94,56.98,56.7,56.77,342693.0,52.1397,52.1764,51.92,51.9841,342693.0
2020-04-08 14:00:00,56.77,57.34,56.75,57.31,754007.0,51.9841,52.506,51.9658,52.4786,754007.0
2020-04-08 14:30:00,57.32,57.5,57.29,57.45,439612.0,52.4877,52.6525,52.4602,52.6068,439612.0
2020-04-08 15:00:00,57.45,57.6,57.38,57.56,509570.0,52.6068,52.7441,52.5427,52.7075,509570.0
2020-04-08 15:30:00,57.57,57.87,57.17,57.57,1078318.0,52.7166,52.9913,52.3504,52.7166,1078318.0
2020-04-09 09:30:00,58.47,59.21,58.18,59.18,622606.0,53.5408,54.2184,53.2752,54.1909,622606.0
2020-04-09 10:00:00,59.19,59.29,58.81,59.17,645435.0,54.2001,54.2916,53.8521,54.1818,645435.0
2020-04-09 10:30:00,59.18,59.42,58.98,59.29,437123.0,54.1909,54.4107,54.0078,54.2916,437123.0
2020-04-09 11:00:00,59.29,59.31,58.86,59.13,563498.0,54.2916,54.3099,53.8979,54.1451,563498.0
2020-04-09 11:30:00,59.12,59.39,59.05,59.36,529947.0,54.136,54.3832,54.0719,54.3557,529947.0
2020-04-09 12:00:00,59.37,59.49,59.28,59.31,779891.0,54.3649,54.4748,54.2825,54.3099,779891.0
2020-04-09 12:30:00,59.31,59.63,59.27,59.55,422118.0,54.3099,54.603,54.2733,54.5297,422118.0
2020-04-09 13:00:00,59.57,59.58,59.38,59.57,981031.0,54.548,54.5572,54.374,54.548,981031.0
2020-04-09 13:30:00,59.57,59.63,59.27,59.47,1939189.0,54.548,54.603,54.2733,54.4565,1939189.0
2020-04-09 14:00:00,59.46,59.5,59.04,59.14,502161.0,54.4473,54.4839,54.0627,54.1543,502161.0
2020-04-09 14:30:00,59.13,59.32,58.59,58.79,668017.0,54.1451,54.3191,53.6506,53.8338,668017.0
2020-04-09 15:00:00,58.8,59.15,58.68,59.15,1084035.0,53.8429,54.1634,53.7331,54.1634,1084035.0
2020-04-09 15:30:00,59.16,59.32,58.96,59.11,1086020.0,54.1726,54.3191,53.9895,54.1268,1086020.0
2020-04-13 09:30:00,58.95,58.96,58.01,58.04,603954.0,53.9803,53.9895,53.1195,53.147,603954.0
2020-04-13 10:00:00,58.05,58.28,57.73,57.82,370276.0,53.1562,53.3668,52.8631,52.9456,370276.0
2020-04-13 10:30:00,57.82,57.88,57.59,57.69,1656030.0,52.9456,53.0005,52.735,52.8265,1656030.0
2020-04-13 11:00:00,57.69,57.82,57.42,57.8,379610.0,52.8265,52.9456,52.5793,52.9272,379610.0
2020-04-13 11:30:00,57.8,57.97,57.66,57.86,640385.0,52.9272,53.0829,52.7991,52.9822,640385.0
2020-04-13 12:00:00,57.87,58.18,57.83,58.03,467952.0,52.9913,53.2752,52.9547,53.1379,467952.0
2020-04-13 12:30:00,58.02,58.02,57.73,57.79,807887.0,53.1287,53.1287,52.8631,52.9181,807887.0
2020-04-13 13:00:00,57.79,57.79,57.51,57.58,516478.0,52.9181,52.9181,52.6617,52.7258,516478.0
2020-04-13 13:30:00,57.58,57.9,57.55,57.79,444745.0,52.7258,53.0188,52.6983,52.9181,444745.0
2020-04-13 14:00:00,57.8,57.93,57.57,57.71,843543.0,52.9272,53.0463,52.7166,52.8448,843543.0
2020-04-13 14:30:00,57.71,57.86,57.6,57.84,702340.0,52.8448,52.9822,52.7441,52.9639,702340.0
2020-04-13 15:00:00,57.84,57.97,57.59,57.86,779608.0,52.9639,53.0829,52.735,52.9822,779608.0
2020-04-13 15:30:00,57.87,58.18,57.81,57.93,1351901.0,52.9913,53.2752,52.9364,53.0463,1351901.0
2020-04-14 09:30:00,58.93,59.29,58.65,59.29,470509.0,53.962,54.2916,53.7056,54.2916,470509.0
2020-04-14 10:00:00,59.3,59.58,59.17,59.45,344349.0,54.3008,54.5572,54.1818,54.4381,344349.0
2020-04-14 10:30:00,59.45,59.48,59.18,59.19,276934.0,54.4381,54.4656,54.1909,54.2001,276934.0
2020-04-14 11:00:00,59.18,59.31,58.92,59.06,487281.0,54.1909,54.3099,53.9528,54.081,487281.0
2020-04-14 11:30:00,59.04,59.21,59.03,59.09,371470.0,54.0627,54.2184,54.0536,54.1085,371470.0
2020-04-14 12:00:00,59.1,59.46,59.1,59.36,273085.0,54.1177,54.4473,54.1177,54.3557,273085.0
2020-04-14 12:30:00,59.37,59.39,59.26,59.3,339588.0,54.3649,54.3832,54.2642,54.3008,339588.0
2020-04-14 13:00:00,59.31,59.34,59.21,59.29,297768.0,54.3099,54.3374,54.2184,54.2916,297768.0
2020-04-14 13:30:00,59.31,59.51,59.31,59.47,285815.0,54.3099,54.4931,54.3099,54.4565,285815.0
2020-04-14 14:00:00,59.48,59.55,59.35,59.46,394959.0,54.4656,54.5297,54.3466,54.4473,394959.0
2020-04-14 14:30:00,59.46,59.5,59.38,59.47,232674.0,54.4473,54.4839,54.374,54.4565,232674.0
2020-04-14 15:00:00,59.47,59.48,59.24,59.48,441919.0,54.4565,54.4656,54.2459,54.4656,441919.0
2020-04-14 15:30:00,59.49,59.76,59.45,59.61,819758.0,54.4748,54.722,54.4381,54.5847,819758.0
2020-04-15 09:30:00,58.49,58.6,58.1,58.45,393986.0,53.5591,53.6598,53.202,53.5225,393986.0
2020-04-15 10:00:00,58.44,58.44,57.84,57.88,350138.0,53.5133,53.5133,52.9639,53.0005,350138.0
2020-04-15 10:30:00,57.87,58.08,57.8,58.01,264489.0,52.9913,53.1836,52.9272,53.1195,264489.0
2020-04-15 11:00:00,58.01,58.04,57.78,57.98,301569.0,53.1195,53.147,52.9089,53.0921,301569.0
2020-04-15 11:30:00,57.99,58.16,57.85,57.91,230472.0,53.1012,53.2569,52.973,53.028,230472.0
2020-04-15 12:00:00,57.92,57.97,57.73,57.93,394150.0,53.0371,53.0829,52.8631,53.0463,394150.0
2020-04-15 12:30:00,57.92,58.13,57.85,58.08,929441.0,53.0371,53.2294,52.973,53.1836,929441.0
2020-04-15 13:00:00,58.07,58.38,58.05,58.17,416942.0,53.1745,53.4584,53.1562,53.2661,416942.0
2020-04-15 13:30:00,58.17,58.17,57.94,57.95,242347.0,53.2661,53.2661,53.0554,53.0646,242347.0
2020-04-15 14:00:00,57.96,58.29,57.96,58.25,268680.0,53.0738,53.3759,53.0738,53.3393,268680.0
2020-04-15 14:30:00,58.26,58.38,58.2,58.36,395838.0,53.3485,53.4584,53.2935,53.44,395838.0
2020-04-15 15:00:00,58.35,58.39,58.04,58.11,812583.0,53.4309,53.4675,53.147,53.2111,812583.0
2020-04-15 15:30:00,58.09,58.2,57.94,58.07,758611.0,53.1928,53.2935,53.0554,53.1745,758611.0
2020-04-16 09:30:00,58.16,58.45,57.82,57.84,323530.0,53.2569,53.5225,52.9456,52.9639,323530.0
2020-04-16 10:00:00,57.84,58.0,57.71,58.0,331514.0,52.9639,53.1104,52.8448,53.1104,331514.0
2020-04-16 10:30:00,57.98,58.21,57.88,58.21,225961.0,53.0921,53.3027,53.0005,53.3027,225961.0
2020-04-16 11:00:00,58.22,58.38,58.15,58.23,267315.0,53.3118,53.4584,53.2477,53.321,267315.0
2020-04-16 11:30:00,58.22,58.47,58.11,58.42,205809.0,53.3118,53.5408,53.2111,53.495,205809.0
2020-04-16 12:00:00,58.42,58.45,57.9,57.99,280909.0,53.495,53.5225,53.0188,53.1012,280909.0
2020-04-16 12:30:00,57.99,58.08,57.77,58.05,345791.0,53.1012,53.1836,52.8998,53.1562,345791.0
2020-04-16 13:00:00,58.04,58.19,57.98,58.19,218665.0,53.147,53.2844,53.0921,53.2844,218665.0
2020-04-16 13:30:00,58.19,58.26,58.06,58.13,238936.0,53.2844,53.3485,53.1653,53.2294,238936.0
2020-04-16 14:00:00,58.12,58.37,58.02,58.22,350056.0,53.2203,53.4492,53.1287,53.3118,350056.0
2020-04-16 14:30:00,58.2,58.39,58.16,58.3,322273.0,53.2935,53.4675,53.2569,53.3851,322273.0
2020-04-16 15:00:00,58.3,58.45,58.17,58.44,404765.0,53.3851,53.5225,53.2661,53.5133,404765.0
2020-04-16 15:30:00,58.44,58.55,58.37,58.37,680374.0,53.5133,53.614,53.4492,53.4492,680374.0
2020-04-17 09:30:00,59.88,59.88,59.45,59.66,629451.0,54.8319,54.8319,54.4381,54.6304,629451.0
2020-04-17 10:00:00,59.67,59.67,59.19,59.27,305642.0,54.6396,54.6396,54.2001,54.2733,305642.0
2020-04-17 10:30:00,59.28,59.31,59.07,59.21,204179.0,54.2825,54.3099,54.0902,54.2184,204179.0
2020-04-17 11:00:00,59.2,59.29,59.01,59.07,181971.0,54.2092,54.2916,54.0352,54.0902,181971.0
2020-04-17 11:30:00,59.07,59.33,59.05,59.27,275806.0,54.0902,54.3283,54.0719,54.2733,275806.0
2020-04-17 12:00:00,59.27,59.39,59.19,59.34,278001.0,54.2733,54.3832,54.2001,54.3374,278001.0
2020-04-17 12:30:00,59.34,59.57,59.32,59.48,373138.0,54.3374,54.548,54.3191,54.4656,373138.0
2020-04-17 13:00:00,59.48,59.61,59.45,59.47,206704.0,54.4656,54.5847,54.4381,54.4565,206704.0
2020-04-17 13:30:00,59.48,59.56,59.42,59.53,231134.0,54.4656,54.5389,54.4107,54.5114,231134.0
2020-04-17 14:00:00,59.53,59.53,59.4,59.43,275813.0,54.5114,54.5114,54.3924,54.4198,275813.0
2020-04-17 14:30:00,59.42,59.48,59.28,59.46,333264.0,54.4107,54.4656,54.2825,54.4473,333264.0
2020-04-17 15:00:00,59.47,59.67,59.44,59.67,304265.0,54.4565,54.6396,54.429,54.6396,304265.0
2020-04-17 15:30:00,59.68,60.24,59.67,60.07,579168.0,54.6488,55.1615,54.6396,55.0059,579168.0
2020-04-20 09:30:00,59.36,59.45,59.15,59.33,303830.0,54.3557,54.4381,54.1634,54.3283,303830.0
2020-04-20 10:00:00,59.31,59.37,59.2,59.28,213038.0,54.3099,54.3649,54.2092,54.2825,213038.0
2020-04-20 10:30:00,59.28,59.54,59.18,59.46,183558.0,54.2825,54.5206,54.1909,54.4473,183558.0
2020-04-20 11:00:00,59.45,59.57,59.38,59.56,226254.0,54.4381,54.548,54.374,54.5389,226254.0
2020-04-20 11:30:00,59.55,59.72,59.48,59.69,236358.0,54.5297,54.6854,54.4656,54.6579,236358.0
2020-04-20 12:00:00,59.69,59.71,59.57,59.61,319157.0,54.6579,54.6762,54.548,54.5847,319157.0
2020-04-20 12:30:00,59.62,59.77,59.61,59.69,194657.0,54.5938,54.7312,54.5847,54.6579,194657.0
2020-04-20 13:00:00,59.68,59.69,59.39,59.47,337834.0,54.6488,54.6579,54.3832,54.4565,337834.0
2020-04-20 13:30:00,59.47,59.52,59.38,59.49,195544.0,54.4565,54.5022,54.374,54.4748,195544.0
2020-04-20 14:00:00,59.48,59.52,59.06,59.06,203921.0,54.4656,54.5022,54.081,54.081,203921.0
2020-04-20 14:30:00,59.07,59.24,58.79,58.79,321926.0,54.0902,54.2459,53.8338,53.8338,321926.0
2020-04-20 15:00:00,58.8,58.98,58.74,58.96,399313.0,53.8429,54.0078,53.788,53.9895,399313.0
2020-04-20 15:30:00,58.95,59.1,58.78,58.79,600307.0,53.9803,54.1177,53.8246,53.8338,600307.0
2020-04-21 09:30:00,57.55,58.2,57.5,58.09,389209.0,52.6983,53.2935,52.6525,53.1928,389209.0
2020-04-21 10:00:00,58.12,58.14,57.85,58.03,225655.0,53.2203,53.2386,52.973,53.1379,225655.0
2020-04-21 10:30:00,58.06,58.08,57.65,57.66,393706.0,53.1653,53.1836,52.7899,52.7991,393706.0
2020-04-21 11:00:00,57.65,57.68,57.31,57.36,441800.0,52.7899,52.8174,52.4786,52.5243,441800.0
2020-04-21 11:30:00,57.37,57.56,57.23,57.43,304999.0,52.5335,52.7075,52.4053,52.5884,304999.0
2020-04-21 12:00:00,57.44,57.46,57.26,57.26,476984.0,52.5976,52.6159,52.4328,52.4328,476984.0
2020-04-21 12:30:00,57.28,57.4,57.1,57.37,318381.0,52.4511,52.561,52.2863,52.5335,318381.0
2020-04-21 13:00:00,57.38,57.57,57.33,57.52,853326.0,52.5427,52.7166,52.4969,52.6709,853326.0
2020-04-21 13:30:00,57.53,57.65,57.39,57.44,1038201.0,52.68,52.7899,52.5518,52.5976,1038201.0
2020-04-21 14:00:00,57.44,57.71,57.35,57.57,458233.0,52.5976,52.8448,52.5152,52.7166,458233.0
2020-04-21 14:30:00,57.57,57.6,57.27,57.31,636373.0,52.7166,52.7441,52.4419,52.4786,636373.0
2020-04-21 15:00:00,57.32,57.56,57.16,57.52,579719.0,52.4877,52.7075,52.3412,52.6709,579719.0
2020-04-21 15:30:00,57.5,57.76,57.2,57.29,862316.0,52.6525,52.8906,52.3778,52.4602,862316.0
2020-04-22 09:30:00,58.32,58.37,57.94,58.07,489270.0,53.4034,53.4492,53.0554,53.1745,489270.0
2020-04-22 10:00:00,58.08,58.2,57.95,58.16,447972.0,53.1836,53.2935,53.0646,53.2569,447972.0
2020-04-22 10:30:00,58.17,58.29,58.05,58.08,350626.0,53.2661,53.3759,53.1562,53.1836,350626.0
2020-04-22 11:00:00,58.08,58.33,58.01,58.26,364326.0,53.1836,53.4126,53.1195,53.3485,364326.0
2020-04-22 11:30:00,58.25,58.45,58.23,58.38,676118.0,53.3393,53.5225,53.321,53.4584,676118.0
2020-04-22 12:00:00,58.38,58.47,58.29,58.45,347878.0,53.4584,53.5408,53.3759,53.5225,347878.0
2020-04-22 12:30:00,58.45,58.49,58.28,58.32,478150.0,53.5225,53.5591,53.3668,53.4034,478150.0
2020-04-22 13:00:00,58.32,58.45,58.24,58.45,338260.0,53.4034,53.5225,53.3302,53.5225,338260.0
2020-04-22 13:30:00,58.47,58.49,58.37,58.42,466332.0,53.5408,53.5591,53.4492,53.495,466332.0
2020-04-22 14:00:00,58.42,58.46,58.34,58.41,526052.0,53.495,53.5316,53.4217,53.4858,526052.0
2020-04-22 14:30:00,58.41,58.6,58.41,58.56,901332.0,53.4858,53.6598,53.4858,53.6232,901332.0
2020-04-22 15:00:00,58.55,58.68,58.52,58.59,859880.0,53.614,53.7331,53.5865,53.6506,859880.0
2020-04-22 15:30:00,58.59,58.81,58.4,58.41,884036.0,53.6506,53.8521,53.4767,53.4858,884036.0
2020-04-23 09:30:00,58.44,58.74,58.43,58.53,367393.0,53.5133,53.788,53.5041,53.5957,367393.0
2020-04-23 10:00:00,58.54,58.67,58.41,58.55,331801.0,53.6049,53.7239,53.4858,53.614,331801.0
2020-04-23 10:30:00,58.55,58.88,58.53,58.74,453999.0,53.614,53.9162,53.5957,53.788,453999.0
2020-04-23 11:00:00,58.73,58.74,58.64,58.7,555598.0,53.7788,53.788,53.6964,53.7514,555598.0
2020-04-23 11:30:00,58.7,58.71,58.43,58.51,446379.0,53.7514,53.7605,53.5041,53.5774,446379.0
2020-04-23 12:00:00,58.5,58.68,58.47,58.64,485749.0,53.5682,53.7331,53.5408,53.6964,485749.0
2020-04-23 12:30:00,58.64,58.67,57.92,58.27,674722.0,53.6964,53.7239,53.0371,53.3576,674722.0
2020-04-23 13:00:00,58.27,58.46,58.08,58.18,704798.0,53.3576,53.5316,53.1836,53.2752,704798.0
2020-04-23 13:30:00,58.17,58.3,57.97,58.12,724703.0,53.2661,53.3851,53.0829,53.2203,724703.0
2020-04-23 14:00:00,58.1,58.26,57.9,58.21,620185.0,53.202,53.3485,53.0188,53.3027,620185.0
2020-04-23 14:30:00,58.22,58.38,58.15,58.35,839931.0,53.3118,53.4584,53.2477,53.4309,839931.0
2020-04-23 15:00:00,58.35,58.36,57.92,58.05,1104232.0,53.4309,53.44,53.0371,53.1562,1104232.0
2020-04-23 15:30:00,58.05,58.2,57.91,57.94,1236282.0,53.1562,53.2935,53.028,53.0554,1236282.0
2020-04-24 09:30:00,58.07,58.39,57.85,57.87,385528.0,53.1745,53.4675,52.973,52.9913,385528.0
2020-04-24 10:00:00,57.86,58.03,57.82,57.95,377094.0,52.9822,53.1379,52.9456,53.0646,377094.0
2020-04-24 10:30:00,57.95,58.1,57.9,57.92,341314.0,53.0646,53.202,53.0188,53.0371,341314.0
2020-04-24 11:00:00,57.92,57.94,57.7,57.84,553511.0,53.0371,53.0554,52.8357,52.9639,553511.0
2020-04-24 11:30:00,57.84,57.9,57.76,57.81,515876.0,52.9639,53.0188,52.8906,52.9364,515876.0
2020-04-24 12:00:00,57.81,57.96,57.76,57.95,437730.0,52.9364,53.0738,52.8906,53.0646,437730.0
2020-04-24 12:30:00,57.96,58.05,57.91,57.95,481504.0,53.0738,53.1562,53.028,53.0646,481504.0
2020-04-24 13:00:00,57.96,58.01,57.89,58.01,317825.0,53.0738,53.1195,53.0097,53.1195,317825.0
2020-04-24 13:30:00,58.01,58.25,57.97,58.25,663706.0,53.1195,53.3393,53.0829,53.3393,663706.0
2020-04-24 14:00:00,58.24,58.34,58.2,58.25,415827.0,53.3302,53.4217,53.2935,53.3393,415827.0
2020-04-24 14:30:00,58.24,58.41,58.24,58.36,359761.0,53.3302,53.4858,53.3302,53.44,359761.0
2020-04-24 15:00:00,58.35,58.48,58.27,58.48,597772.0,53.4309,53.5499,53.3576,53.5499,597772.0
2020-04-24 15:30:00,58.48,58.62,58.38,58.46,909054.0,53.5499,53.6781,53.4584,53.5316,909054.0
2020-04-27 09:30:00,58.79,59.08,58.72,58.87,201512.0,53.8338,54.0993,53.7697,53.907,201512.0
2020-04-27 10:00:00,58.88,59.04,58.81,58.99,166009.0,53.9162,54.0627,53.8521,54.0169,166009.0
2020-04-27 10:30:00,58.99,59.12,58.94,58.99,173378.0,54.0169,54.136,53.9711,54.0169,173378.0
2020-04-27 11:00:00,58.99,59.13,58.92,59.11,240047.0,54.0169,54.1451,53.9528,54.1268,240047.0
2020-04-27 11:30:00,59.11,59.3,59.11,59.28,237348.0,54.1268,54.3008,54.1268,54.2825,237348.0
2020-04-27 12:00:00,59.28,59.36,59.23,59.34,183550.0,54.2825,54.3557,54.2367,54.3374,183550.0
2020-04-27 12:30:00,59.34,59.45,59.34,59.41,199728.0,54.3374,54.4381,54.3374,54.4015,199728.0
2020-04-27 13:00:00,59.42,59.42,59.29,59.34,313424.0,54.4107,54.4107,54.2916,54.3374,313424.0
2020-04-27 13:30:00,59.33,59.38,59.27,59.35,278663.0,54.3283,54.374,54.2733,54.3466,278663.0
2020-04-27 14:00:00,59.37,59.44,59.37,59.41,169500.0,54.3649,54.429,54.3649,54.4015,169500.0
2020-04-27 14:30:00,59.4,59.5,59.38,59.46,262683.0,54.3924,54.4839,54.374,54.4473,262683.0
2020-04-27 15:00:00,59.46,59.58,59.45,59.5,397264.0,54.4473,54.5572,54.4381,54.4839,397264.0
2020-04-27 15:30:00,59.51,59.64,59.43,59.44,496992.0,54.4931,54.6121,54.4198,54.429,496992.0
2020-04-28 09:30:00,60.12,60.29,59.89,59.89,301466.0,55.0517,55.2073,54.8411,54.8411,301466.0
2020-04-28 10:00:00,59.89,60.12,59.79,59.94,240148.0,54.8411,55.0517,54.7495,54.8868,240148.0
2020-04-28 10:30:00,59.94,59.96,59.33,59.35,210986.0,54.8868,54.9052,54.3283,54.3466,210986.0
2020-04-28 11:00:00,59.36,59.66,59.32,59.63,203424.0,54.3557,54.6304,54.3191,54.603,203424.0
2020-04-28 11:30:00,59.63,59.76,59.53,59.57,205656.0,54.603,54.722,54.5114,54.548,205656.0
2020-04-28 12:00:00,59.58,59.69,59.37,59.49,268810.0,54.5572,54.6579,54.3649,54.4748,268810.0
2020-04-28 12:30:00,59.47,59.71,59.44,59.68,245942.0,54.4565,54.6762,54.429,54.6488,245942.0
2020-04-28 13:00:00,59.69,59.79,59.67,59.76,173944.0,54.6579,54.7495,54.6396,54.722,173944.0
2020-04-28 13:30:00,59.76,59.87,59.68,59.75,338685.0,54.722,54.8227,54.6488,54.7129,338685.0
2020-04-28 14:00:00,59.75,59.89,59.75,59.86,233706.0,54.7129,54.8411,54.7129,54.8136,233706.0
2020-04-28 14:30:00,59.86,59.9,59.7,59.73,274667.0,54.8136,54.8502,54.6671,54.6945,274667.0
2020-04-28 15:00:00,59.74,59.87,59.63,59.78,415243.0,54.7037,54.8227,54.603,54.7403,415243.0
2020-04-28 15:30:00,59.77,59.79,59.3,59.38,505390.0,54.7312,54.7495,54.3008,54.374,505390.0
2020-04-29 09:30:00,60.3,60.3,59.84,59.96,226762.0,55.2165,55.2165,54.7953,54.9052,226762.0
2020-04-29 10:00:00,59.97,59.97,59.7,59.79,200052.0,54.9143,54.9143,54.6671,54.7495,200052.0
2020-04-29 10:30:00,59.79,59.89,59.7,59.85,246163.0,54.7495,54.8411,54.6671,54.8044,246163.0
2020-04-29 11:00:00,59.84,60.01,59.79,59.99,213683.0,54.7953,54.9509,54.7495,54.9326,213683.0
2020-04-29 11:30:00,59.99,60.16,59.91,60.13,193362.0,54.9326,55.0883,54.8594,55.0608,193362.0
2020-04-29 12:00:00,60.14,60.29,60.14,60.28,294092.0,55.07,55.2073,55.07,55.1982,294092.0
2020-04-29 12:30:00,60.28,60.39,60.27,60.28,201893.0,55.1982,55.2989,55.189,55.1982,201893.0
2020-04-29 13:00:00,60.29,60.42,60.29,60.33,220093.0,55.2073,55.3264,55.2073,55.244,220093.0
2020-04-29 13:30:00,60.34,60.34,60.16,60.2,1289993.0,55.2531,55.2531,55.0883,55.1249,1289993.0
2020-04-29 14:00:00,60.25,60.29,60.02,60.14,196560.0,55.1707,55.2073,54.9601,55.07,196560.0
2020-04-29 14:30:00,60.16,60.26,60.05,60.21,380833.0,55.0883,55.1799,54.9876,55.1341,380833.0
2020-04-29 15:00:00,60.21,60.33,60.19,60.31,281549.0,55.1341,55.244,55.1158,55.2256,281549.0
2020-04-29 15:30:00,60.33,60.34,59.93,59.99,527722.0,55.244,55.2531,54.8777,54.9326,527722.0
2020-04-30 09:30:00,59.53,59.53,59.03,59.22,320321.0,54.5114,54.5114,54.0536,54.2275,320321.0
2020-04-30 10:00:00,59.23,59.48,59.12,59.47,319896.0,54.2367,54.4656,54.136,54.4565,319896.0
2020-04-30 10:30:00,59.5,59.54,59.23,59.28,310170.0,54.4839,54.5206,54.2367,54.2825,310170.0
2020-04-30 11:00:00,59.29,59.44,59.21,59.22,348562.0,54.2916,54.429,54.2184,54.2275,348562.0
2020-04-30 11:30:00,59.22,59.31,58.98,58.98,245160.0,54.2275,54.3099,54.0078,54.0078,245160.0
2020-04-30 12:00:00,58.98,59.0,58.86,58.94,744850.0,54.0078,54.0261,53.8979,53.9711,744850.0
2020-04-30 12:30:00,58.92,59.15,58.82,59.12,245752.0,53.9528,54.1634,53.8613,54.136,245752.0
2020-04-30 13:00:00,59.12,59.2,58.99,59.07,294983.0,54.136,54.2092,54.0169,54.0902,294983.0
2020-04-30 13:30:00,59.09,59.1,58.93,58.98,823482.0,54.1085,54.1177,53.962,54.0078,823482.0
2020-04-30 14:00:00,58.98,59.05,58.9,59.01,380463.0,54.0078,54.0719,53.9345,54.0352,380463.0
2020-04-30 14:30:00,59.01,59.11,58.87,58.93,475510.0,54.0352,54.1268,53.907,53.962,475510.0
2020-04-30 15:00:00,58.93,59.21,58.88,59.12,491982.0,53.962,54.2184,53.9162,54.136,491982.0
2020-04-30 15:30:00,59.14,59.19,58.94,59.0,600362.0,54.1543,54.2001,53.9711,54.0261,600362.0
2020-05-01 09:30:00,58.05,58.28,57.96,58.18,394254.0,53.1562,53.3668,53.0738,53.2752,394254.0
2020-05-01 10:00:00,58.17,58.28,57.97,58.17,295588.0,53.2661,53.3668,53.0829,53.2661,295588.0
2020-05-01 10:30:00,58.17,58.32,58.11,58.18,213315.0,53.2661,53.4034,53.2111,53.2752,213315.0
2020-05-01 11:00:00,58.17,58.18,57.99,58.01,181196.0,53.2661,53.2752,53.1012,53.1195,181196.0
2020-05-01 11:30:00,57.99,58.03,57.75,57.83,298540.0,53.1012,53.1379,52.8815,52.9547,298540.0
2020-05-01 12:00:00,57.84,57.9,57.72,57.81,310742.0,52.9639,53.0188,52.854,52.9364,310742.0
2020-05-01 12:30:00,57.8,57.85,57.71,57.83,257494.0,52.9272,52.973,52.8448,52.9547,257494.0
2020-05-01 13:00:00,57.82,57.89,57.59,57.71,261758.0,52.9456,53.0097,52.735,52.8448,261758.0
2020-05-01 13:30:00,57.7,57.77,57.59,57.66,1017686.0,52.8357,52.8998,52.735,52.7991,1017686.0
2020-05-01 14:00:00,57.66,57.8,57.59,57.76,175595.0,52.7991,52.9272,52.735,52.8906,175595.0
2020-05-01 14:30:00,57.76,57.82,57.69,57.79,232709.0,52.8906,52.9456,52.8265,52.9181,232709.0
2020-05-01 15:00:00,57.79,57.94,57.71,57.81,325601.0,52.9181,53.0554,52.8448,52.9364,325601.0
2020-05-01 15:30:00,57.8,57.86,57.6,57.83,813150.0,52.9272,52.9822,52.7441,52.9547,813150.0
2020-05-04 09:30:00,57.47,57.62,57.22,57.38,366161.0,52.6251,52.7624,52.3961,52.5427,366161.0
2020-05-04 10:00:00,57.39,57.55,57.35,57.43,293806.0,52.5518,52.6983,52.5152,52.5884,293806.0
2020-05-04 10:30:00,57.42,57.5,57.36,57.37,219229.0,52.5793,52.6525,52.5243,52.5335,219229.0
2020-05-04 11:00:00,57.37,57.65,57.35,57.52,272838.0,52.5335,52.7899,52.5152,52.6709,272838.0
2020-05-04 11:30:00,57.52,57.68,57.47,57.59,253130.0,52.6709,52.8174,52.6251,52.735,253130.0
2020-05-04 12:00:00,57.6,57.72,57.6,57.7,177509.0,52.7441,52.854,52.7441,52.8357,177509.0
2020-05-04 12:30:00,57.7,57.74,57.55,57.58,228250.0,52.8357,52.8723,52.6983,52.7258,228250.0
2020-05-04 13:00:00,57.58,57.61,57.43,57.52,179022.0,52.7258,52.7533,52.5884,52.6709,179022.0
2020-05-04 13:30:00,57.52,57.66,57.52,57.66,150843.0,52.6709,52.7991,52.6709,52.7991,150843.0
2020-05-04 14:00:00,57.66,57.74,57.64,57.67,208796.0,52.7991,52.8723,52.7807,52.8082,208796.0
2020-05-04 14:30:00,57.68,57.85,57.57,57.83,409081.0,52.8174,52.973,52.7166,52.9547,409081.0
2020-05-04 15:00:00,57.82,57.99,57.78,57.97,309255.0,52.9456,53.1012,52.9089,53.0829,309255.0
2020-05-04 15:30:00,57.97,58.08,57.9,58.02,1086996.0,53.0829,53.1836,53.0188,53.1287,1086996.0
2020-05-05 09:30:00,58.53,58.84,58.38,58.84,284121.0,53.5957,53.8796,53.4584,53.8796,284121.0
2020-05-05 10:00:00,58.85,58.86,58.66,58.73,371919.0,53.8887,53.8979,53.7147,53.7788,371919.0
2020-05-05 10:30:00,58.73,58.86,58.7,58.83,338317.0,53.7788,53.8979,53.7514,53.8704,338317.0
2020-05-05 11:00:00,58.83,59.0,58.81,59.0,339076.0,53.8704,54.0261,53.8521,54.0261,339076.0
2020-05-05 11:30:00,59.0,59.07,58.97,59.03,293817.0,54.0261,54.0902,53.9986,54.0536,293817.0
2020-05-05 12:00:00,59.04,59.13,59.02,59.03,188810.0,54.0627,54.1451,54.0444,54.0536,188810.0
2020-05-05 12:30:00,59.04,59.06,58.92,58.94,253955.0,54.0627,54.081,53.9528,53.9711,253955.0
2020-05-05 13:00:00,58.95,58.98,58.86,58.95,198267.0,53.9803,54.0078,53.8979,53.9803,198267.0
2020-05-05 13:30:00,58.97,59.12,58.97,59.09,156011.0,53.9986,54.136,53.9986,54.1085,156011.0
2020-05-05 14:00:00,59.08,59.18,59.05,59.13,280922.0,54.0993,54.1909,54.0719,54.1451,280922.0
2020-05-05 14:30:00,59.12,59.2,59.03,59.19,231339.0,54.136,54.2092,54.0536,54.2001,231339.0
2020-05-05 15:00:00,59.19,59.19,58.77,58.83,323359.0,54.2001,54.2001,53.8155,53.8704,323359.0
2020-05-05 15:30:00,58.81,58.88,58.61,58.66,866094.0,53.8521,53.9162,53.669,53.7147,866094.0
2020-05-06 09:30:00,58.9,59.14,58.43,58.48,173606.0,53.9345,54.1543,53.5041,53.5499,173606.0
2020-05-06 10:00:00,58.46,58.54,58.25,58.48,163178.0,53.5316,53.6049,53.3393,53.5499,163178.0
2020-05-06 10:30:00,58.49,58.77,58.44,58.64,349642.0,53.5591,53.8155,53.5133,53.6964,349642.0
2020-05-06 11:00:00,58.66,58.69,58.3,58.41,454768.0,53.7147,53.7422,53.3851,53.4858,454768.0
2020-05-06 11:30:00,58.42,58.5,58.22,58.33,191616.0,53.495,53.5682,53.3118,53.4126,191616.0
2020-05-06 12:00:00,58.32,58.39,58.25,58.37,409259.0,53.4034,53.4675,53.3393,53.4492,409259.0
2020-05-06 12:30:00,58.37,58.48,58.35,58.4,218809.0,53.4492,53.5499,53.4309,53.4767,218809.0
2020-05-06 13:00:00,58.4,58.44,58.3,58.43,183695.0,53.4767,53.5133,53.3851,53.5041,183695.0
2020-05-06 13:30:00,58.42,58.56,58.42,58.48,145134.0,53.495,53.6232,53.495,53.5499,145134.0
2020-05-06 14:00:00,58.47,58.47,58.26,58.27,266717.0,53.5408,53.5408,53.3485,53.3576,266717.0
2020-05-06 14:30:00,58.26,58.41,58.22,58.3,288461.0,53.3485,53.4858,53.3118,53.3851,288461.0
2020-05-06 15:00:00,58.31,58.37,58.24,58.27,375449.0,53.3943,53.4492,53.3302,53.3576,375449.0
2020-05-06 15:30:00,58.25,58.25,57.83,57.86,449533.0,53.3393,53.3393,52.9547,52.9822,449533.0
2020-05-07 09:30:00,58.3,58.86,58.3,58.8,399745.0,53.3851,53.8979,53.3851,53.8429,399745.0
2020-05-07 10:00:00,58.8,58.83,58.51,58.64,277760.0,53.8429,53.8704,53.5774,53.6964,277760.0
2020-05-07 10:30:00,58.64,58.77,58.56,58.57,237926.0,53.6964,53.8155,53.6232,53.6323,237926.0
2020-05-07 11:00:00,58.58,58.81,58.55,58.8,250061.0,53.6415,53.8521,53.614,53.8429,250061.0
2020-05-07 11:30:00,58.81,59.05,58.75,59.03,248207.0,53.8521,54.0719,53.7972,54.0536,248207.0
2020-05-07 12:00:00,59.05,59.09,58.96,58.98,714107.0,54.0719,54.1085,53.9895,54.0078,714107.0
2020-05-07 12:30:00,58.98,59.02,58.92,59.02,433381.0,54.0078,54.0444,53.9528,54.0444,433381.0
2020-05-07 13:00:00,59.02,59.08,58.92,58.93,422177.0,54.0444,54.0993,53.9528,53.962,422177.0
2020-05-07 13:30:00,58.94,59.03,58.87,58.91,578086.0,53.9711,54.0536,53.907,53.9437,578086.0
2020-05-07 14:00:00,58.9,58.95,58.77,58.8,494924.0,53.9345,53.9803,53.8155,53.8429,494924.0
2020-05-07 14:30:00,58.79,58.83,58.63,58.7,356373.0,53.8338,53.8704,53.6873,53.7514,356373.0
2020-05-07 15:00:00,58.7,58.82,58.58,58.73,570112.0,53.7514,53.8613,53.6415,53.7788,570112.0
2020-05-07 15:30:00,58.72,58.74,58.55,58.6,1002458.0,53.7697,53.788,53.614,53.6598,1002458.0
2020-05-08 09:30:00,59.08,59.33,59.03,59.22,231987.0,54.0993,54.3283,54.0536,54.2275,231987.0
2020-05-08 10:00:00,59.24,59.32,59.13,59.15,206629.0,54.2459,54.3191,54.1451,54.1634,206629.0
2020-05-08 10:30:00,59.16,59.21,59.03,59.07,226097.0,54.1726,54.2184,54.0536,54.0902,226097.0
2020-05-08 11:00:00,59.07,59.25,58.99,59.25,226514.0,54.0902,54.255,54.0169,54.255,226514.0
2020-05-08 11:30:00,59.25,59.32,59.23,59.27,168720.0,54.255,54.3191,54.2367,54.2733,168720.0
2020-05-08 12:00:00,59.26,59.33,59.23,59.28,181886.0,54.2642,54.3283,54.2367,54.2825,181886.0
2020-05-08 12:30:00,59.28,59.31,59.25,59.29,179800.0,54.2825,54.3099,54.255,54.2916,179800.0
2020-05-08 13:00:00,59.29,59.3,59.19,59.22,155293.0,54.2916,54.3008,54.2001,54.2275,155293.0
2020-05-08 13:30:00,59.23,59.25,59.12,59.18,199608.0,54.2367,54.255,54.136,54.1909,199608.0
2020-05-08 14:00:00,59.18,59.31,59.16,59.28,276933.0,54.1909,54.3099,54.1726,54.2825,276933.0
2020-05-08 14:30:00,59.29,59.31,59.2,59.28,300731.0,54.2916,54.3099,54.2092,54.2825,300731.0
2020-05-08 15:00:00,59.29,59.36,59.24,59.32,412288.0,54.2916,54.3557,54.2459,54.3191,412288.0
2020-05-08 15:30:00,59.32,59.53,59.31,59.4,727186.0,54.3191,54.5114,54.3099,54.3924,727186.0
2020-05-11 09:30:00,59.01,59.15,58.85,58.94,269187.0,54.0352,54.1634,53.8887,53.9711,269187.0
2020-05-11 10:00:00,58.93,59.05,58.85,58.92,268684.0,53.962,54.0719,53.8887,53.9528,268684.0
2020-05-11 10:30:00,58.92,59.08,58.9,58.99,221044.0,53.9528,54.0993,53.9345,54.0169,221044.0
2020-05-11 11:00:00,59.01,59.18,58.98,59.17,300395.0,54.0352,54.1909,54.0078,54.1818,300395.0
2020-05-11 11:30:00,59.18,59.25,59.15,59.2,256492.0,54.1909,54.255,54.1634,54.2092,256492.0
2020-05-11 12:00:00,59.21,59.4,59.15,59.38,140404.0,54.2184,54.3924,54.1634,54.374,140404.0
2020-05-11 12:30:00,59.38,59.48,59.37,59.45,657932.0,54.374,54.4656,54.3649,54.4381,657932.0
2020-05-11 13:00:00,59.44,59.59,59.4,59.55,210155.0,54.429,54.5663,54.3924,54.5297,210155.0
2020-05-11 13:30:00,59.56,59.62,59.47,59.48,171664.0,54.5389,54.5938,54.4565,54.4656,171664.0
2020-05-11 14:00:00,59.48,59.5,59.23,59.26,314973.0,54.4656,54.4839,54.2367,54.2642,314973.0
2020-05-11 14:30:00,59.26,59.44,59.26,59.4,294077.0,54.2642,54.429,54.2642,54.3924,294077.0
2020-05-11 15:00:00,59.4,59.51,59.35,59.39,311186.0,54.3924,54.4931,54.3466,54.3832,311186.0
2020-05-11 15:30:00,59.38,59.42,59.22,59.22,610972.0,54.374,54.4107,54.2275,54.2275,610972.0
2020-05-12 09:30:00,59.44,59.52,59.03,59.17,498187.0,54.429,54.5022,54.0536,54.1818,498187.0
2020-05-12 10:00:00,59.17,59.25,59.03,59.04,174893.0,54.1818,54.255,54.0536,54.0627,174893.0
2020-05-12 10:30:00,59.06,59.19,58.99,59.16,173175.0,54.081,54.2001,54.0169,54.1726,173175.0
2020-05-12 11:00:00,59.17,59.27,59.09,59.18,252262.0,54.1818,54.2733,54.1085,54.1909,252262.0
2020-05-12 11:30:00,59.18,59.23,59.01,59.08,251194.0,54.1909,54.2367,54.0352,54.0993,251194.0
2020-05-12 12:00:00,59.08,59.09,58.91,58.98,190438.0,54.0993,54.1085,53.9437,54.0078,190438.0
2020-05-12 12:30:00,58.96,59.01,58.91,59.0,144148.0,53.9895,54.0352,53.9437,54.0261,144148.0
2020-05-12 13:00:00,59.0,59.01,58.69,58.77,291265.0,54.0261,54.0352,53.7422,53.8155,291265.0
2020-05-12 13:30:00,58.77,58.88,58.75,58.88,245487.0,53.8155,53.9162,53.7972,53.9162,245487.0
2020-05-12 14:00:00,58.89,58.91,58.69,58.78,201553.0,53.9254,53.9437,53.7422,53.8246,201553.0
2020-05-12 14:30:00,58.78,58.88,58.71,58.83,268421.0,53.8246,53.9162,53.7605,53.8704,268421.0
2020-05-12 15:00:00,58.82,58.83,58.59,58.61,446552.0,53.8613,53.8704,53.6506,53.669,446552.0
2020-05-12 15:30:00,58.61,58.66,58.18,58.18,670791.0,53.669,53.7147,53.2752,53.2752,670791.0
2020-05-13 09:30:00,58.11,58.12,57.6,57.75,465155.0,53.2111,53.2203,52.7441,52.8815,465155.0
2020-05-13 10:00:00,57.74,58.05,57.73,58.03,380853.0,52.8723,53.1562,52.8631,53.1379,380853.0
2020-05-13 10:30:00,58.04,58.22,57.8,57.84,316383.0,53.147,53.3118,52.9272,52.9639,316383.0
2020-05-13 11:00:00,57.85,57.98,57.63,57.77,311146.0,52.973,53.0921,52.7716,52.8998,311146.0
2020-05-13 11:30:00,57.77,57.83,57.26,57.41,362185.0,52.8998,52.9547,52.4328,52.5701,362185.0
2020-05-13 12:00:00,57.42,57.48,57.05,57.29,345948.0,52.5793,52.6342,52.2405,52.4602,345948.0
2020-05-13 12:30:00,57.3,57.43,57.23,57.38,407933.0,52.4694,52.5884,52.4053,52.5427,407933.0
2020-05-13 13:00:00,57.38,57.45,57.19,57.33,332713.0,52.5427,52.6068,52.3687,52.4969,332713.0
2020-05-13 13:30:00,57.34,57.38,57.19,57.22,297267.0,52.506,52.5427,52.3687,52.3961,297267.0
2020-05-13 14:00:00,57.21,57.38,57.12,57.13,486353.0,52.387,52.5427,52.3046,52.3137,486353.0
2020-05-13 14:30:00,57.13,57.17,56.97,56.98,357476.0,52.3137,52.3504,52.1672,52.1764,357476.0
2020-05-13 15:00:00,56.98,57.26,56.86,57.02,767628.0,52.1764,52.4328,52.0665,52.213,767628.0
2020-05-13 15:30:00,57.0,57.39,56.94,57.3,747811.0,52.1947,52.5518,52.1397,52.4694,747811.0
2020-05-14 09:30:00,56.75,56.96,56.39,56.45,848613.0,51.9658,52.1581,51.6361,51.6911,848613.0
2020-05-14 10:00:00,56.45,56.6,56.31,56.43,335502.0,51.6911,51.8284,51.5629,51.6727,335502.0
2020-05-14 10:30:00,56.43,57.0,56.42,56.89,367644.0,51.6727,52.1947,51.6636,52.094,367644.0
2020-05-14 11:00:00,56.88,57.16,56.83,56.87,346712.0,52.0848,52.3412,52.039,52.0757,346712.0
2020-05-14 11:30:00,56.87,57.13,56.75,56.98,451058.0,52.0757,52.3137,51.9658,52.1764,451058.0
2020-05-14 12:00:00,56.99,57.35,56.91,57.22,266040.0,52.1855,52.5152,52.1123,52.3961,266040.0
2020-05-14 12:30:00,57.22,57.56,57.19,57.51,288176.0,52.3961,52.7075,52.3687,52.6617,288176.0
2020-05-14 13:00:00,57.52,57.69,57.41,57.69,455645.0,52.6709,52.8265,52.5701,52.8265,455645.0
2020-05-14 13:30:00,57.68,57.74,57.4,57.42,236059.0,52.8174,52.8723,52.561,52.5793,236059.0
2020-05-14 14:00:00,57.41,57.5,57.29,57.48,376058.0,52.5701,52.6525,52.4602,52.6342,376058.0
2020-05-14 14:30:00,57.48,57.53,57.15,57.34,503280.0,52.6342,52.68,52.332,52.506,503280.0
2020-05-14 15:00:00,57.33,57.75,57.3,57.73,663801.0,52.4969,52.8815,52.4694,52.8631,663801.0
2020-05-14 15:30:00,57.73,57.87,57.52,57.87,851827.0,52.8631,52.9913,52.6709,52.9913,851827.0
2020-05-15 09:30:00,57.52,57.83,57.26,57.77,339526.0,52.6709,52.9547,52.4328,52.8998,339526.0
2020-05-15 10:00:00,57.79,58.01,57.7,57.81,237508.0,52.9181,53.1195,52.8357,52.9364,237508.0
2020-05-15 10:30:00,57.79,57.86,57.53,57.6,479634.0,52.9181,52.9822,52.68,52.7441,479634.0
2020-05-15 11:00:00,57.58,57.62,57.39,57.55,451787.0,52.7258,52.7624,52.5518,52.6983,451787.0
2020-05-15 11:30:00,57.55,57.64,57.46,57.62,345658.0,52.6983,52.7807,52.6159,52.7624,345658.0
2020-05-15 12:00:00,57.6,57.8,57.59,57.73,205513.0,52.7441,52.9272,52.735,52.8631,205513.0
2020-05-15 12:30:00,57.73,57.84,57.61,57.68,332608.0,52.8631,52.9639,52.7533,52.8174,332608.0
2020-05-15 13:00:00,57.67,57.88,57.67,57.85,231966.0,52.8082,53.0005,52.8082,52.973,231966.0
2020-05-15 13:30:00,57.86,57.94,57.79,57.91,193307.0,52.9822,53.0554,52.9181,53.028,193307.0
2020-05-15 14:00:00,57.91,58.06,57.91,58.01,336592.0,53.028,53.1653,53.028,53.1195,336592.0
2020-05-15 14:30:00,58.02,58.02,57.75,57.77,318659.0,53.1287,53.1287,52.8815,52.8998,318659.0
2020-05-15 15:00:00,57.78,57.97,57.74,57.9,489442.0,52.9089,53.0829,52.8723,53.0188,489442.0
2020-05-15 15:30:00,57.91,58.15,57.8,58.12,642967.0,53.028,53.2477,52.9272,53.2203,642967.0
2020-05-18 09:30:00,59.59,59.75,59.5,59.58,348122.0,54.5663,54.7129,54.4839,54.5572,348122.0
2020-05-18 10:00:00,59.59,59.64,59.52,59.53,593878.0,54.5663,54.6121,54.5022,54.5114,593878.0
2020-05-18 10:30:00,59.52,59.69,59.52,59.64,270490.0,54.5022,54.6579,54.5022,54.6121,270490.0
2020-05-18 11:00:00,59.66,59.85,59.65,59.81,309834.0,54.6304,54.8044,54.6213,54.7678,309834.0
2020-05-18 11:30:00,59.82,59.89,59.74,59.79,315520.0,54.777,54.8411,54.7037,54.7495,315520.0
2020-05-18 12:00:00,59.78,59.85,59.72,59.77,156741.0,54.7403,54.8044,54.6854,54.7312,156741.0
2020-05-18 12:30:00,59.77,59.77,59.64,59.65,166533.0,54.7312,54.7312,54.6121,54.6213,166533.0
2020-05-18 13:00:00,59.66,59.8,59.64,59.77,549332.0,54.6304,54.7586,54.6121,54.7312,549332.0
2020-05-18 13:30:00,59.79,59.84,59.74,59.83,211307.0,54.7495,54.7953,54.7037,54.7861,211307.0
2020-05-18 14:00:00,59.83,59.99,59.83,59.98,592596.0,54.7861,54.9326,54.7861,54.9235,592596.0
2020-05-18 14:30:00,59.98,60.08,59.95,59.99,693372.0,54.9235,55.015,54.896,54.9326,693372.0
2020-05-18 15:00:00,59.99,60.06,59.9,59.96,916678.0,54.9326,54.9967,54.8502,54.9052,916678.0
2020-05-18 15:30:00,59.96,60.14,59.78,59.79,1399282.0,54.9052,55.07,54.7403,54.7495,1399282.0
2020-05-19 09:30:00,59.61,59.64,59.43,59.57,270619.0,54.5847,54.6121,54.4198,54.548,270619.0
2020-05-19 10:00:00,59.6,59.79,59.55,59.63,314673.0,54.5755,54.7495,54.5297,54.603,314673.0
2020-05-19 10:30:00,59.64,59.73,59.5,59.67,348253.0,54.6121,54.6945,54.4839,54.6396,348253.0
2020-05-19 11:00:00,59.67,59.73,59.59,59.73,296607.0,54.6396,54.6945,54.5663,54.6945,296607.0
2020-05-19 11:30:00,59.72,59.78,59.62,59.67,346098.0,54.6854,54.7403,54.5938,54.6396,346098.0
2020-05-19 12:00:00,59.68,59.7,59.55,59.62,145084.0,54.6488,54.6671,54.5297,54.5938,145084.0
2020-05-19 12:30:00,59.62,59.64,59.5,59.59,334575.0,54.5938,54.6121,54.4839,54.5663,334575.0
2020-05-19 13:00:00,59.59,59.63,59.56,59.61,273978.0,54.5663,54.603,54.5389,54.5847,273978.0
2020-05-19 13:30:00,59.6,59.67,59.59,59.63,158971.0,54.5755,54.6396,54.5663,54.603,158971.0
2020-05-19 14:00:00,59.63,59.77,59.57,59.73,262809.0,54.603,54.7312,54.548,54.6945,262809.0
2020-05-19 14:30:00,59.73,59.81,59.35,59.4,579728.0,54.6945,54.7678,54.3466,54.3924,579728.0
2020-05-19 15:00:00,59.4,59.71,59.35,59.52,492733.0,54.3924,54.6762,54.3466,54.5022,492733.0
2020-05-19 15:30:00,59.52,59.52,59.05,59.07,898916.0,54.5022,54.5022,54.0719,54.0902,898916.0
2020-05-20 09:30:00,59.75,59.75,59.44,59.57,225906.0,54.7129,54.7129,54.429,54.548,225906.0
2020-05-20 10:00:00,59.57,59.84,59.55,59.83,234160.0,54.548,54.7953,54.5297,54.7861,234160.0
2020-05-20 10:30:00,59.83,59.85,59.74,59.77,224699.0,54.7861,54.8044,54.7037,54.7312,224699.0
2020-05-20 11:00:00,59.77,59.92,59.74,59.88,393443.0,54.7312,54.8685,54.7037,54.8319,393443.0
2020-05-20 11:30:00,59.88,59.92,59.82,59.84,154658.0,54.8319,54.8685,54.777,54.7953,154658.0
2020-05-20 12:00:00,59.84,59.86,59.67,59.73,180717.0,54.7953,54.8136,54.6396,54.6945,180717.0
2020-05-20 12:30:00,59.72,59.78,59.6,59.71,226725.0,54.6854,54.7403,54.5755,54.6762,226725.0
2020-05-20 13:00:00,59.71,59.74,59.55,59.57,232776.0,54.6762,54.7037,54.5297,54.548,232776.0
2020-05-20 13:30:00,59.58,59.7,59.58,59.64,400842.0,54.5572,54.6671,54.5572,54.6121,400842.0
2020-05-20 14:00:00,59.63,59.73,59.53,59.59,242400.0,54.603,54.6945,54.5114,54.5663,242400.0
2020-05-20 14:30:00,59.58,59.78,59.56,59.7,374486.0,54.5572,54.7403,54.5389,54.6671,374486.0
2020-05-20 15:00:00,59.69,59.72,59.49,59.67,352836.0,54.6579,54.6854,54.4748,54.6396,352836.0
2020-05-20 15:30:00,59.66,59.7,59.5,59.62,671926.0,54.6304,54.6671,54.4839,54.5938,671926.0
2020-05-21 09:30:00,59.48,59.63,59.41,59.6,358221.0,54.4656,54.603,54.4015,54.5755,358221.0
2020-05-21 10:00:00,59.59,59.64,59.47,59.5,207032.0,54.5663,54.6121,54.4565,54.4839,207032.0
2020-05-21 10:30:00,59.46,59.46,59.3,59.36,224058.0,54.4473,54.4473,54.3008,54.3557,224058.0
2020-05-21 11:00:00,59.35,59.35,58.99,59.06,244292.0,54.3466,54.3466,54.0169,54.081,244292.0
2020-05-21 11:30:00,59.07,59.27,59.07,59.17,155038.0,54.0902,54.2733,54.0902,54.1818,155038.0
2020-05-21 12:00:00,59.18,59.33,59.18,59.23,281709.0,54.1909,54.3283,54.1909,54.2367,281709.0
2020-05-21 12:30:00,59.24,59.25,59.08,59.18,180181.0,54.2459,54.255,54.0993,54.1909,180181.0
2020-05-21 13:00:00,59.19,59.32,59.13,59.22,323548.0,54.2001,54.3191,54.1451,54.2275,323548.0
2020-05-21 13:30:00,59.21,59.25,59.14,59.21,183696.0,54.2184,54.255,54.1543,54.2184,183696.0
2020-05-21 14:00:00,59.22,59.33,59.2,59.3,282436.0,54.2275,54.3283,54.2092,54.3008,282436.0
2020-05-21 14:30:00,59.33,59.34,59.15,59.21,279754.0,54.3283,54.3374,54.1634,54.2184,279754.0
2020-05-21 15:00:00,59.2,59.38,59.2,59.32,606266.0,54.2092,54.374,54.2092,54.3191,606266.0
2020-05-21 15:30:00,59.34,59.36,59.17,59.23,490617.0,54.3374,54.3557,54.1818,54.2367,490617.0
2020-05-22 09:30:00,59.3,59.31,59.03,59.1,370821.0,54.3008,54.3099,54.0536,54.1177,370821.0
2020-05-22 10:00:00,59.09,59.16,59.02,59.16,162707.0,54.1085,54.1726,54.0444,54.1726,162707.0
2020-05-22 10:30:00,59.17,59.19,59.02,59.03,170441.0,54.1818,54.2001,54.0444,54.0536,170441.0
2020-05-22 11:00:00,59.01,59.1,59.0,59.07,274433.0,54.0352,54.1177,54.0261,54.0902,274433.0
2020-05-22 11:30:00,59.07,59.13,59.05,59.07,154151.0,54.0902,54.1451,54.0719,54.0902,154151.0
2020-05-22 12:00:00,59.07,59.12,59.03,59.09,157222.0,54.0902,54.136,54.0536,54.1085,157222.0
2020-05-22 12:30:00,59.09,59.23,59.09,59.17,189499.0,54.1085,54.2367,54.1085,54.1818,189499.0
2020-05-22 13:00:00,59.17,59.2,59.11,59.17,140630.0,54.1818,54.2092,54.1268,54.1818,140630.0
2020-05-22 13:30:00,59.17,59.23,59.14,59.2,178990.0,54.1818,54.2367,54.1543,54.2092,178990.0
2020-05-22 14:00:00,59.21,59.34,59.2,59.31,143439.0,54.2184,54.3374,54.2092,54.3099,143439.0
2020-05-22 14:30:00,59.31,59.38,59.26,59.3,265313.0,54.3099,54.374,54.2642,54.3008,265313.0
2020-05-22 15:00:00,59.3,59.36,59.17,59.26,300335.0,54.3008,54.3557,54.1818,54.2642,300335.0
2020-05-22 15:30:00,59.26,59.46,59.24,59.42,373509.0,54.2642,54.4473,54.2459,54.4107,373509.0
2020-05-26 09:30:00,60.64,60.65,60.29,60.4,388316.0,55.5278,55.537,55.2073,55.3081,388316.0
2020-05-26 10:00:00,60.37,60.4,60.22,60.4,298763.0,55.2806,55.3081,55.1432,55.3081,298763.0
2020-05-26 10:30:00,60.39,60.5,60.36,60.43,211334.0,55.2989,55.3996,55.2714,55.3355,211334.0
2020-05-26 11:00:00,60.43,60.52,60.35,60.43,297758.0,55.3355,55.4179,55.2623,55.3355,297758.0
2020-05-26 11:30:00,60.42,60.44,60.3,60.34,319574.0,55.3264,55.3447,55.2165,55.2531,319574.0
2020-05-26 12:00:00,60.35,60.37,60.26,60.29,376184.0,55.2623,55.2806,55.1799,55.2073,376184.0
2020-05-26 12:30:00,60.3,60.41,60.29,60.4,157344.0,55.2165,55.3172,55.2073,55.3081,157344.0
2020-05-26 13:00:00,60.41,60.46,60.39,60.45,127998.0,55.3172,55.363,55.2989,55.3538,127998.0
2020-05-26 13:30:00,60.45,60.46,60.41,60.42,129806.0,55.3538,55.363,55.3172,55.3264,129806.0
2020-05-26 14:00:00,60.42,60.49,60.41,60.47,201868.0,55.3264,55.3905,55.3172,55.3722,201868.0
2020-05-26 14:30:00,60.47,60.49,60.37,60.42,192043.0,55.3722,55.3905,55.2806,55.3264,192043.0
2020-05-26 15:00:00,60.41,60.44,60.33,60.36,368879.0,55.3172,55.3447,55.244,55.2714,368879.0
2020-05-26 15:30:00,60.36,60.38,59.95,60.03,471834.0,55.2714,55.2897,54.896,54.9693,471834.0
2020-05-27 09:30:00,60.75,60.76,60.34,60.38,336240.0,55.6286,55.6377,55.2531,55.2897,336240.0
2020-05-27 10:00:00,60.38,60.48,60.29,60.34,190668.0,55.2897,55.3813,55.2073,55.2531,190668.0
2020-05-27 10:30:00,60.34,60.34,59.94,60.14,376637.0,55.2531,55.2531,54.8868,55.07,376637.0
2020-05-27 11:00:00,60.14,60.24,60.03,60.23,266182.0,55.07,55.1615,54.9693,55.1524,266182.0
2020-05-27 11:30:00,60.23,60.3,60.0,60.28,601333.0,55.1524,55.2165,54.9418,55.1982,601333.0
2020-05-27 12:00:00,60.28,60.34,60.21,60.23,320659.0,55.1982,55.2531,55.1341,55.1524,320659.0
2020-05-27 12:30:00,60.24,60.33,60.2,60.3,193946.0,55.1615,55.244,55.1249,55.2165,193946.0
2020-05-27 13:00:00,60.29,60.35,60.17,60.24,201240.0,55.2073,55.2623,55.0974,55.1615,201240.0
2020-05-27 13:30:00,60.24,60.26,60.14,60.25,277153.0,55.1615,55.1799,55.07,55.1707,277153.0
2020-05-27 14:00:00,60.25,60.44,60.25,60.38,296337.0,55.1707,55.3447,55.1707,55.2897,296337.0
2020-05-27 14:30:00,60.39,60.48,60.33,60.47,298719.0,55.2989,55.3813,55.244,55.3722,298719.0
2020-05-27 15:00:00,60.47,60.53,60.38,60.52,597258.0,55.3722,55.4271,55.2897,55.4179,597258.0
2020-05-27 15:30:00,60.51,60.83,60.46,60.83,505118.0,55.4088,55.7018,55.363,55.7018,505118.0
2020-05-28 09:30:00,61.23,61.42,61.09,61.23,387272.0,56.0681,56.2421,55.9399,56.0681,387272.0
2020-05-28 10:00:00,61.25,61.41,61.14,61.25,356233.0,56.0864,56.2329,55.9857,56.0864,356233.0
2020-05-28 10:30:00,61.26,61.45,61.24,61.44,152728.0,56.0956,56.2695,56.0772,56.2604,152728.0
2020-05-28 11:00:00,61.44,61.47,61.32,61.43,283903.0,56.2604,56.2879,56.1505,56.2512,283903.0
2020-05-28 11:30:00,61.43,61.48,61.35,61.46,215902.0,56.2512,56.297,56.178,56.2787,215902.0
2020-05-28 12:00:00,61.46,61.48,61.39,61.42,120536.0,56.2787,56.297,56.2146,56.2421,120536.0
2020-05-28 12:30:00,61.42,61.6,61.4,61.56,307229.0,56.2421,56.4069,56.2238,56.3703,307229.0
2020-05-28 13:00:00,61.56,61.63,61.54,61.62,387773.0,56.3703,56.4344,56.352,56.4252,387773.0
2020-05-28 13:30:00,61.63,61.68,61.56,61.63,427638.0,56.4344,56.4801,56.3703,56.4344,427638.0
2020-05-28 14:00:00,61.63,61.74,61.6,61.62,173908.0,56.4344,56.5351,56.4069,56.4252,173908.0
2020-05-28 14:30:00,61.62,61.67,61.52,61.61,612797.0,56.4252,56.471,56.3336,56.4161,612797.0
2020-05-28 15:00:00,61.61,61.69,61.41,61.41,504312.0,56.4161,56.4893,56.2329,56.2329,504312.0
2020-05-28 15:30:00,61.42,61.47,61.19,61.37,679716.0,56.2421,56.2879,56.0315,56.1963,679716.0
2020-05-29 09:30:00,61.34,61.34,61.09,61.15,265299.0,56.1688,56.1688,55.9399,55.9948,265299.0
2020-05-29 10:00:00,61.15,61.27,61.05,61.09,240562.0,55.9948,56.1047,55.9033,55.9399,240562.0
2020-05-29 10:30:00,61.1,61.21,60.95,61.0,359897.0,55.949,56.0498,55.8117,55.8575,359897.0
2020-05-29 11:00:00,61.0,61.2,60.93,61.13,434004.0,55.8575,56.0406,55.7934,55.9765,434004.0
2020-05-29 11:30:00,61.13,61.21,61.08,61.15,258512.0,55.9765,56.0498,55.9307,55.9948,258512.0
2020-05-29 12:00:00,61.15,61.2,60.97,61.03,144539.0,55.9948,56.0406,55.83,55.8849,144539.0
2020-05-29 12:30:00,61.02,61.25,60.8,61.16,290624.0,55.8758,56.0864,55.6743,56.004,290624.0
2020-05-29 13:00:00,61.15,61.17,61.04,61.1,194861.0,55.9948,56.0131,55.8941,55.949,194861.0
2020-05-29 13:30:00,61.09,61.14,60.99,61.05,166389.0,55.9399,55.9857,55.8483,55.9033,166389.0
2020-05-29 14:00:00,61.06,61.4,61.01,61.37,286136.0,55.9124,56.2238,55.8666,56.1963,286136.0
2020-05-29 14:30:00,61.37,61.54,60.89,61.53,608906.0,56.1963,56.352,55.7567,56.3428,608906.0
2020-05-29 15:00:00,61.54,61.7,61.38,61.47,407121.0,56.352,56.4985,56.2054,56.2879,407121.0
2020-05-29 15:30:00,61.47,61.72,61.35,61.59,1119292.0,56.2879,56.5168,56.178,56.3977,1119292.0
2020-06-01 09:30:00,61.41,61.63,61.41,61.43,334209.0,56.2329,56.4344,56.2329,56.2512,334209.0
2020-06-01 10:00:00,61.45,61.58,61.36,61.56,213461.0,56.2695,56.3886,56.1871,56.3703,213461.0
2020-06-01 10:30:00,61.57,61.64,61.51,61.63,242777.0,56.3794,56.4435,56.3245,56.4344,242777.0
2020-06-01 11:00:00,61.64,61.67,61.53,61.62,240263.0,56.4435,56.471,56.3428,56.4252,240263.0
2020-06-01 11:30:00,61.61,61.79,61.6,61.76,571389.0,56.4161,56.5809,56.4069,56.5534,571389.0
2020-06-01 12:00:00,61.76,61.85,61.71,61.81,264474.0,56.5534,56.6358,56.5076,56.5992,264474.0
2020-06-01 12:30:00,61.82,61.88,61.8,61.85,169235.0,56.6083,56.6633,56.59,56.6358,169235.0
2020-06-01 13:00:00,61.86,61.94,61.84,61.92,90049.0,56.645,56.7182,56.6267,56.6999,90049.0
2020-06-01 13:30:00,61.92,61.98,61.88,61.92,145658.0,56.6999,56.7549,56.6633,56.6999,145658.0
2020-06-01 14:00:00,61.92,61.96,61.88,61.9,181626.0,56.6999,56.7365,56.6633,56.6816,181626.0
2020-06-01 14:30:00,61.9,62.02,61.87,61.99,617087.0,56.6816,56.7915,56.6541,56.764,617087.0
2020-06-01 15:00:00,61.99,62.02,61.88,61.92,880918.0,56.764,56.7915,56.6633,56.6999,880918.0
2020-06-01 15:30:00,61.9,61.93,61.77,61.8,315993.0,56.6816,56.7091,56.5626,56.59,315993.0
2020-06-02 09:30:00,61.91,61.91,61.48,61.69,432604.0,56.6908,56.6908,56.297,56.4893,432604.0
2020-06-02 10:00:00,61.69,61.81,61.66,61.81,241432.0,56.4893,56.5992,56.4618,56.5992,241432.0
2020-06-02 10:30:00,61.81,61.9,61.71,61.75,721322.0,56.5992,56.6816,56.5076,56.5442,721322.0
2020-06-02 11:00:00,61.76,61.76,61.5,61.63,224082.0,56.5534,56.5534,56.3153,56.4344,224082.0
2020-06-02 11:30:00,61.63,61.76,61.59,61.67,213361.0,56.4344,56.5534,56.3977,56.471,213361.0
2020-06-02 12:00:00,61.68,61.77,61.65,61.76,185773.0,56.4801,56.5626,56.4527,56.5534,185773.0
2020-06-02 12:30:00,61.77,61.77,61.71,61.75,90767.0,56.5626,56.5626,56.5076,56.5442,90767.0
2020-06-02 13:00:00,61.75,61.87,61.73,61.84,150520.0,56.5442,56.6541,56.5259,56.6267,150520.0
2020-06-02 13:30:00,61.84,61.91,61.82,61.89,114836.0,56.6267,56.6908,56.6083,56.6724,114836.0
2020-06-02 14:00:00,61.89,61.92,61.8,61.82,174042.0,56.6724,56.6999,56.59,56.6083,174042.0
2020-06-02 14:30:00,61.83,61.86,61.73,61.84,508965.0,56.6175,56.645,56.5259,56.6267,508965.0
2020-06-02 15:00:00,61.83,61.85,61.66,61.72,768987.0,56.6175,56.6358,56.4618,56.5168,768987.0
2020-06-02 15:30:00,61.73,62.02,61.69,62.01,1961836.0,56.5259,56.7915,56.4893,56.7823,1961836.0
2020-06-03 09:30:00,62.3,62.46,62.27,62.36,349638.0,57.0479,57.1944,57.0204,57.1028,349638.0
2020-06-03 10:00:00,62.37,62.43,62.3,62.38,285557.0,57.112,57.1669,57.0479,57.1211,285557.0
2020-06-03 10:30:00,62.37,62.46,62.35,62.37,260705.0,57.112,57.1944,57.0937,57.112,260705.0
2020-06-03 11:00:00,62.37,62.56,62.37,62.52,390433.0,57.112,57.286,57.112,57.2493,390433.0
2020-06-03 11:30:00,62.53,62.63,62.51,62.6,249647.0,57.2585,57.3501,57.2402,57.3226,249647.0
2020-06-03 12:00:00,62.59,62.6,62.5,62.55,294326.0,57.3134,57.3226,57.231,57.2768,294326.0
2020-06-03 12:30:00,62.56,62.59,62.41,62.42,200325.0,57.286,57.3134,57.1486,57.1578,200325.0
2020-06-03 13:00:00,62.42,62.48,62.39,62.45,208221.0,57.1578,57.2127,57.1303,57.1852,208221.0
2020-06-03 13:30:00,62.46,62.51,62.38,62.4,197259.0,57.1944,57.2402,57.1211,57.1395,197259.0
2020-06-03 14:00:00,62.4,62.54,62.39,62.52,217242.0,57.1395,57.2676,57.1303,57.2493,217242.0
2020-06-03 14:30:00,62.52,62.59,62.48,62.53,291164.0,57.2493,57.3134,57.2127,57.2585,291164.0
2020-06-03 15:00:00,62.53,62.61,62.48,62.6,357603.0,57.2585,57.3317,57.2127,57.3226,357603.0
2020-06-03 15:30:00,62.6,62.69,62.48,62.53,447129.0,57.3226,57.405,57.2127,57.2585,447129.0
2020-06-04 09:30:00,62.3,62.43,62.2,62.41,1349235.0,57.0479,57.1669,56.9563,57.1486,1349235.0
2020-06-04 10:00:00,62.41,62.43,62.27,62.37,213822.0,57.1486,57.1669,57.0204,57.112,213822.0
2020-06-04 10:30:00,62.36,62.44,62.31,62.36,228672.0,57.1028,57.1761,57.057,57.1028,228672.0
2020-06-04 11:00:00,62.36,62.38,62.15,62.19,253367.0,57.1028,57.1211,56.9105,56.9472,253367.0
2020-06-04 11:30:00,62.19,62.24,62.09,62.16,211469.0,56.9472,56.9929,56.8556,56.9197,211469.0
2020-06-04 12:00:00,62.16,62.21,62.09,62.17,284132.0,56.9197,56.9655,56.8556,56.9288,284132.0
2020-06-04 12:30:00,62.16,62.17,62.04,62.04,140925.0,56.9197,56.9288,56.8098,56.8098,140925.0
2020-06-04 13:00:00,62.04,62.14,62.01,62.05,189959.0,56.8098,56.9014,56.7823,56.819,189959.0
2020-06-04 13:30:00,62.05,62.19,62.04,62.14,177979.0,56.819,56.9472,56.8098,56.9014,177979.0
2020-06-04 14:00:00,62.13,62.15,62.05,62.1,297483.0,56.8922,56.9105,56.819,56.8647,297483.0
2020-06-04 14:30:00,62.1,62.12,61.87,61.88,261751.0,56.8647,56.8831,56.6541,56.6633,261751.0
2020-06-04 15:00:00,61.87,61.93,61.65,61.85,668858.0,56.6541,56.7091,56.4527,56.6358,668858.0
2020-06-04 15:30:00,61.85,62.1,61.84,62.08,494699.0,56.6358,56.8647,56.6267,56.8464,494699.0
2020-06-05 09:30:00,62.93,63.08,62.77,62.97,496154.0,57.6248,57.7621,57.4783,57.6614,496154.0
2020-06-05 10:00:00,62.97,63.13,62.94,63.04,335461.0,57.6614,57.8079,57.6339,57.7255,335461.0
2020-06-05 10:30:00,63.05,63.25,63.02,63.23,304960.0,57.7347,57.9178,57.7072,57.8995,304960.0
2020-06-05 11:00:00,63.23,63.53,63.22,63.52,214786.0,57.8995,58.1742,57.8903,58.165,214786.0
2020-06-05 11:30:00,63.53,63.67,63.44,63.5,303999.0,58.1742,58.3024,58.0918,58.1467,303999.0
2020-06-05 12:00:00,63.51,63.52,63.29,63.38,302258.0,58.1559,58.165,57.9544,58.0368,302258.0
2020-06-05 12:30:00,63.38,63.44,63.3,63.36,258416.0,58.0368,58.0918,57.9636,58.0185,258416.0
2020-06-05 13:00:00,63.35,63.49,63.3,63.49,294659.0,58.0094,58.1376,57.9636,58.1376,294659.0
2020-06-05 13:30:00,63.49,63.5,63.38,63.44,218969.0,58.1376,58.1467,58.0368,58.0918,218969.0
2020-06-05 14:00:00,63.44,63.56,63.43,63.53,281815.0,58.0918,58.2017,58.0826,58.1742,281815.0
2020-06-05 14:30:00,63.52,63.57,63.37,63.4,310748.0,58.165,58.2108,58.0277,58.0551,310748.0
2020-06-05 15:00:00,63.4,63.51,63.3,63.51,391583.0,58.0551,58.1559,57.9636,58.1559,391583.0
2020-06-05 15:30:00,63.51,63.51,63.16,63.31,611559.0,58.1559,58.1559,57.8354,57.9727,611559.0
2020-06-08 09:30:00,63.43,63.45,63.24,63.37,324950.0,58.0826,58.1009,57.9086,58.0277,324950.0
2020-06-08 10:00:00,63.39,63.39,63.29,63.34,219520.0,58.046,58.046,57.9544,58.0002,219520.0
2020-06-08 10:30:00,63.35,63.57,63.33,63.52,2224739.0,58.0094,58.2108,57.991,58.165,2224739.0
2020-06-08 11:00:00,63.52,63.6,63.48,63.56,399600.0,58.165,58.2383,58.1284,58.2017,399600.0
2020-06-08 11:30:00,63.57,63.6,63.47,63.55,258175.0,58.2108,58.2383,58.1192,58.1925,258175.0
2020-06-08 12:00:00,63.56,63.58,63.47,63.48,237175.0,58.2017,58.22,58.1192,58.1284,237175.0
2020-06-08 12:30:00,63.49,63.55,63.48,63.49,312366.0,58.1376,58.1925,58.1284,58.1376,312366.0
2020-06-08 13:00:00,63.49,63.58,63.47,63.57,244144.0,58.1376,58.22,58.1192,58.2108,244144.0
2020-06-08 13:30:00,63.57,63.72,63.54,63.7,333716.0,58.2108,58.3482,58.1833,58.3299,333716.0
2020-06-08 14:00:00,63.69,63.8,63.68,63.79,184393.0,58.3207,58.4214,58.3115,58.4123,184393.0
2020-06-08 14:30:00,63.79,63.81,63.72,63.76,186742.0,58.4123,58.4306,58.3482,58.3848,186742.0
2020-06-08 15:00:00,63.75,63.77,63.67,63.68,569492.0,58.3756,58.394,58.3024,58.3115,569492.0
2020-06-08 15:30:00,63.69,64.0,63.67,63.99,606315.0,58.3207,58.6046,58.3024,58.5954,606315.0
2020-06-09 09:30:00,63.46,63.56,63.22,63.23,237122.0,58.1101,58.2017,57.8903,57.8995,237122.0
2020-06-09 10:00:00,63.24,63.4,63.2,63.34,180048.0,57.9086,58.0551,57.872,58.0002,180048.0
2020-06-09 10:30:00,63.35,63.53,63.26,63.45,307482.0,58.0094,58.1742,57.9269,58.1009,307482.0
2020-06-09 11:00:00,63.45,63.48,63.37,63.47,224189.0,58.1009,58.1284,58.0277,58.1192,224189.0
2020-06-09 11:30:00,63.47,63.5,63.3,63.35,2469865.0,58.1192,58.1467,57.9636,58.0094,2469865.0
2020-06-09 12:00:00,63.34,63.36,63.24,63.31,275183.0,58.0002,58.0185,57.9086,57.9727,275183.0
2020-06-09 12:30:00,63.31,63.39,63.3,63.39,404399.0,57.9727,58.046,57.9636,58.046,404399.0
2020-06-09 13:00:00,63.38,63.49,63.35,63.49,462247.0,58.0368,58.1376,58.0094,58.1376,462247.0
2020-06-09 13:30:00,63.48,63.56,63.48,63.5,218219.0,58.1284,58.2017,58.1284,58.1467,218219.0
2020-06-09 14:00:00,63.5,63.51,63.35,63.37,439936.0,58.1467,58.1559,58.0094,58.0277,439936.0
2020-06-09 14:30:00,63.36,63.49,63.35,63.47,543147.0,58.0185,58.1376,58.0094,58.1192,543147.0
2020-06-09 15:00:00,63.47,63.58,63.39,63.55,459977.0,58.1192,58.22,58.046,58.1925,459977.0
2020-06-09 15:30:00,63.54,63.55,63.24,63.33,500428.0,58.1833,58.1925,57.9086,57.991,500428.0
2020-06-10 09:30:00,63.25,63.47,63.18,63.26,347434.0,57.9178,58.1192,57.8537,57.9269,347434.0
2020-06-10 10:00:00,63.26,63.32,62.98,63.02,220242.0,57.9269,57.9819,57.6706,57.7072,220242.0
2020-06-10 10:30:00,63.0,63.13,62.76,62.88,239800.0,57.6889,57.8079,57.4691,57.579,239800.0
2020-06-10 11:00:00,62.87,63.07,62.84,63.01,247609.0,57.5698,57.753,57.5424,57.698,247609.0
2020-06-10 11:30:00,63.01,63.06,62.83,62.91,199464.0,57.698,57.7438,57.5332,57.6065,199464.0
2020-06-10 12:00:00,62.91,63.13,62.88,63.12,204346.0,57.6065,57.8079,57.579,57.7988,204346.0
2020-06-10 12:30:00,63.11,63.14,63.08,63.1,276894.0,57.7896,57.8171,57.7621,57.7804,276894.0
2020-06-10 13:00:00,63.11,63.13,63.04,63.06,339798.0,57.7896,57.8079,57.7255,57.7438,339798.0
2020-06-10 13:30:00,63.08,63.12,63.03,63.05,201221.0,57.7621,57.7988,57.7163,57.7347,201221.0
2020-06-10 14:00:00,63.02,63.46,62.91,63.38,294036.0,57.7072,58.1101,57.6065,58.0368,294036.0
2020-06-10 14:30:00,63.4,63.4,62.96,63.1,329724.0,58.0551,58.0551,57.6522,57.7804,329724.0
2020-06-10 15:00:00,63.09,63.42,62.94,63.4,523928.0,57.7713,58.0735,57.6339,58.0551,523928.0
2020-06-10 15:30:00,63.41,63.43,63.01,63.02,367851.0,58.0643,58.0826,57.698,57.7072,367851.0
2020-06-11 09:30:00,61.99,62.04,61.61,61.84,328973.0,56.764,56.8098,56.4161,56.6267,328973.0
2020-06-11 10:00:00,61.85,61.87,61.36,61.37,422749.0,56.6358,56.6541,56.1871,56.1963,422749.0
2020-06-11 10:30:00,61.35,61.5,61.22,61.25,261017.0,56.178,56.3153,56.0589,56.0864,261017.0
2020-06-11 11:00:00,61.25,61.35,61.12,61.18,745346.0,56.0864,56.178,55.9674,56.0223,745346.0
2020-06-11 11:30:00,61.18,61.2,60.87,61.05,437849.0,56.0223,56.0406,55.7384,55.9033,437849.0
2020-06-11 12:00:00,61.04,61.04,60.53,60.62,904615.0,55.8941,55.8941,55.4271,55.5095,904615.0
2020-06-11 12:30:00,60.6,60.84,60.32,60.45,345013.0,55.4912,55.711,55.2348,55.3538,345013.0
2020-06-11 13:00:00,60.44,60.62,60.4,60.44,216445.0,55.3447,55.5095,55.3081,55.3447,216445.0
2020-06-11 13:30:00,60.45,60.51,60.27,60.45,301926.0,55.3538,55.4088,55.189,55.3538,301926.0
2020-06-11 14:00:00,60.44,60.45,60.18,60.36,469155.0,55.3447,55.3538,55.1066,55.2714,469155.0
2020-06-11 14:30:00,60.38,60.38,59.91,60.03,512028.0,55.2897,55.2897,54.8594,54.9693,512028.0
2020-06-11 15:00:00,60.02,60.24,59.82,59.88,636791.0,54.9601,55.1615,54.777,54.8319,636791.0
2020-06-11 15:30:00,59.87,60.23,59.76,59.88,895227.0,54.8227,55.1524,54.722,54.8319,895227.0
2020-06-12 09:30:00,61.14,61.2,60.85,60.94,413974.0,55.9857,56.0406,55.7201,55.8025,413974.0
2020-06-12 10:00:00,60.96,61.05,60.66,60.67,266735.0,55.8208,55.9033,55.5461,55.5553,266735.0
2020-06-12 10:30:00,60.66,60.73,60.16,60.17,480740.0,55.5461,55.6102,55.0883,55.0974,480740.0
2020-06-12 11:00:00,60.16,60.29,59.78,60.1,498600.0,55.0883,55.2073,54.7403,55.0333,498600.0
2020-06-12 11:30:00,60.1,60.54,60.0,60.53,460522.0,55.0333,55.4363,54.9418,55.4271,460522.0
2020-06-12 12:00:00,60.53,60.64,60.32,60.39,426809.0,55.4271,55.5278,55.2348,55.2989,426809.0
2020-06-12 12:30:00,60.38,60.39,60.09,60.25,431177.0,55.2897,55.2989,55.0242,55.1707,431177.0
2020-06-12 13:00:00,60.28,60.3,59.79,59.85,361782.0,55.1982,55.2165,54.7495,54.8044,361782.0
2020-06-12 13:30:00,59.85,59.91,59.36,59.37,852211.0,54.8044,54.8594,54.3557,54.3649,852211.0
2020-06-12 14:00:00,59.37,59.76,59.32,59.74,593554.0,54.3649,54.722,54.3191,54.7037,593554.0
2020-06-12 14:30:00,59.74,60.03,59.65,59.97,722363.0,54.7037,54.9693,54.6213,54.9143,722363.0
2020-06-12 15:00:00,59.96,60.26,59.78,59.88,915019.0,54.9052,55.1799,54.7403,54.8319,915019.0
2020-06-12 15:30:00,59.87,60.45,59.77,60.29,1020486.0,54.8227,55.3538,54.7312,55.2073,1020486.0
2020-06-15 09:30:00,58.82,59.24,58.67,59.21,563890.0,54.1304,54.5169,53.9924,54.4893,563890.0
2020-06-15 10:00:00,59.21,59.46,59.13,59.22,350446.0,54.4893,54.7194,54.4157,54.4985,350446.0
2020-06-15 10:30:00,59.21,59.5,59.09,59.35,359282.0,54.4893,54.7562,54.3789,54.6181,359282.0
2020-06-15 11:00:00,59.36,59.68,59.32,59.52,373477.0,54.6273,54.9218,54.5905,54.7746,373477.0
2020-06-15 11:30:00,59.52,59.61,59.4,59.56,306252.0,54.7746,54.8574,54.6642,54.8114,306252.0
2020-06-15 12:00:00,59.55,59.83,59.51,59.79,243069.0,54.8022,55.0599,54.7654,55.0231,243069.0
2020-06-15 12:30:00,59.78,59.93,59.71,59.92,167859.0,55.0139,55.1519,54.9494,55.1427,167859.0
2020-06-15 13:00:00,59.91,60.08,59.88,59.93,253729.0,55.1335,55.2899,55.1059,55.1519,253729.0
2020-06-15 13:30:00,59.93,59.99,59.82,59.82,258989.0,55.1519,55.2071,55.0507,55.0507,258989.0
2020-06-15 14:00:00,59.84,60.62,59.83,60.57,537031.0,55.0691,55.7869,55.0599,55.7409,537031.0
2020-06-15 14:30:00,60.58,60.64,60.26,60.3,398952.0,55.7501,55.8053,55.4556,55.4924,398952.0
2020-06-15 15:00:00,60.29,60.49,60.14,60.15,1043618.0,55.4832,55.6673,55.3452,55.3544,1043618.0
2020-06-15 15:30:00,60.16,60.36,59.9,60.36,832953.0,55.3636,55.5476,55.1243,55.5476,832953.0
2020-06-16 09:30:00,61.92,61.92,61.58,61.64,515483.0,56.9832,56.9832,56.6704,56.7256,515483.0
2020-06-16 10:00:00,61.63,61.83,61.57,61.82,317386.0,56.7164,56.9004,56.6611,56.8912,317386.0
2020-06-16 10:30:00,61.82,61.87,60.77,60.85,381282.0,56.8912,56.9372,55.9249,55.9986,381282.0
2020-06-16 11:00:00,60.83,61.4,60.54,61.36,547530.0,55.9801,56.5047,55.7133,56.4679,547530.0
2020-06-16 11:30:00,61.36,61.54,61.24,61.29,591560.0,56.4679,56.6335,56.3575,56.4035,591560.0
2020-06-16 12:00:00,61.3,61.38,61.09,61.36,356891.0,56.4127,56.4863,56.2194,56.4679,356891.0
2020-06-16 12:30:00,61.35,61.65,61.35,61.56,248906.0,56.4587,56.7348,56.4587,56.6519,248906.0
2020-06-16 13:00:00,61.57,61.67,61.52,61.6,262779.0,56.6611,56.7532,56.6151,56.6888,262779.0
2020-06-16 13:30:00,61.59,61.62,61.3,61.38,331564.0,56.6796,56.7072,56.4127,56.4863,331564.0
2020-06-16 14:00:00,61.39,61.68,61.3,61.49,505105.0,56.4955,56.7624,56.4127,56.5875,505105.0
2020-06-16 14:30:00,61.49,61.62,61.39,61.46,429207.0,56.5875,56.7072,56.4955,56.5599,429207.0
2020-06-16 15:00:00,61.45,61.5,60.98,61.23,571328.0,56.5507,56.5967,56.1182,56.3483,571328.0
2020-06-16 15:30:00,61.23,61.4,61.0,61.28,988589.0,56.3483,56.5047,56.1366,56.3943,988589.0
2020-06-17 09:30:00,61.52,61.52,61.12,61.25,316928.0,56.6151,56.6151,56.247,56.3667,316928.0
2020-06-17 10:00:00,61.25,61.45,61.06,61.1,401379.0,56.3667,56.5507,56.1918,56.2286,401379.0
2020-06-17 10:30:00,61.1,61.39,61.01,61.31,289193.0,56.2286,56.4955,56.1458,56.4219,289193.0
2020-06-17 11:00:00,61.31,61.35,61.09,61.17,1414826.0,56.4219,56.4587,56.2194,56.293,1414826.0
2020-06-17 11:30:00,61.18,61.36,61.15,61.35,349706.0,56.3022,56.4679,56.2746,56.4587,349706.0
2020-06-17 12:00:00,61.36,61.36,61.24,61.32,421135.0,56.4679,56.4679,56.3575,56.4311,421135.0
2020-06-17 12:30:00,61.31,61.48,61.31,61.43,219548.0,56.4219,56.5783,56.4219,56.5323,219548.0
2020-06-17 13:00:00,61.44,61.57,61.43,61.54,136638.0,56.5415,56.6611,56.5323,56.6335,136638.0
2020-06-17 13:30:00,61.55,61.6,61.52,61.52,222426.0,56.6427,56.6888,56.6151,56.6151,222426.0
2020-06-17 14:00:00,61.51,61.58,61.45,61.5,237286.0,56.6059,56.6704,56.5507,56.5967,237286.0
2020-06-17 14:30:00,61.51,61.55,61.35,61.35,257088.0,56.6059,56.6427,56.4587,56.4587,257088.0
2020-06-17 15:00:00,61.35,61.35,61.1,61.17,427111.0,56.4587,56.4587,56.2286,56.293,427111.0
2020-06-17 15:30:00,61.18,61.25,60.99,61.13,627322.0,56.3022,56.3667,56.1274,56.2562,627322.0
2020-06-18 09:30:00,60.77,61.07,60.77,60.98,181775.0,55.9249,56.201,55.9249,56.1182,181775.0
2020-06-18 10:00:00,60.99,61.12,60.87,60.89,137534.0,56.1274,56.247,56.017,56.0354,137534.0
2020-06-18 10:30:00,60.9,61.14,60.77,61.14,231118.0,56.0446,56.2654,55.9249,56.2654,231118.0
2020-06-18 11:00:00,61.14,61.17,61.07,61.09,180310.0,56.2654,56.293,56.201,56.2194,180310.0
2020-06-18 11:30:00,61.09,61.15,60.9,60.93,259385.0,56.2194,56.2746,56.0446,56.0722,259385.0
2020-06-18 12:00:00,60.92,61.03,60.85,60.99,263592.0,56.063,56.1642,55.9986,56.1274,263592.0
2020-06-18 12:30:00,61.0,61.07,60.92,61.05,279744.0,56.1366,56.201,56.063,56.1826,279744.0
2020-06-18 13:00:00,61.05,61.1,61.02,61.09,113666.0,56.1826,56.2286,56.155,56.2194,113666.0
2020-06-18 13:30:00,61.08,61.18,61.07,61.17,149851.0,56.2102,56.3022,56.201,56.293,149851.0
2020-06-18 14:00:00,61.16,61.17,60.96,61.07,256338.0,56.2838,56.293,56.0998,56.201,256338.0
2020-06-18 14:30:00,61.08,61.16,60.93,60.93,340708.0,56.2102,56.2838,56.0722,56.0722,340708.0
2020-06-18 15:00:00,60.94,60.98,60.84,60.97,328817.0,56.0814,56.1182,55.9893,56.109,328817.0
2020-06-18 15:30:00,60.97,61.15,60.93,61.12,562294.0,56.109,56.2746,56.0722,56.247,562294.0
2020-06-19 09:30:00,61.87,61.93,61.54,61.59,306189.0,56.9372,56.9924,56.6335,56.6796,306189.0
2020-06-19 10:00:00,61.59,61.69,61.52,61.63,138187.0,56.6796,56.7716,56.6151,56.7164,138187.0
2020-06-19 10:30:00,61.63,61.64,61.41,61.44,259486.0,56.7164,56.7256,56.5139,56.5415,259486.0
2020-06-19 11:00:00,61.44,61.53,61.3,61.42,211644.0,56.5415,56.6243,56.4127,56.5231,211644.0
2020-06-19 11:30:00,61.42,61.43,61.31,61.32,148272.0,56.5231,56.5323,56.4219,56.4311,148272.0
2020-06-19 12:00:00,61.32,61.33,60.67,60.91,349211.0,56.4311,56.4403,55.8329,56.0538,349211.0
2020-06-19 12:30:00,60.9,61.1,60.79,61.08,231959.0,56.0446,56.2286,55.9433,56.2102,231959.0
2020-06-19 13:00:00,61.07,61.07,60.82,60.87,169782.0,56.201,56.201,55.9709,56.017,169782.0
2020-06-19 13:30:00,60.85,60.95,60.7,60.7,245612.0,55.9986,56.0906,55.8605,55.8605,245612.0
2020-06-19 14:00:00,60.7,60.85,60.62,60.67,428962.0,55.8605,55.9986,55.7869,55.8329,428962.0
2020-06-19 14:30:00,60.67,61.02,60.6,60.99,332985.0,55.8329,56.155,55.7685,56.1274,332985.0
2020-06-19 15:00:00,60.98,61.21,60.88,61.09,299154.0,56.1182,56.3298,56.0262,56.2194,299154.0
2020-06-19 15:30:00,61.09,61.15,60.72,60.74,779850.0,56.2194,56.2746,55.8789,55.8973,779850.0
2020-06-22 09:30:00,60.48,60.65,60.31,60.64,220647.0,55.6581,55.8145,55.5016,55.8053,220647.0
2020-06-22 10:00:00,60.65,60.89,60.6,60.84,148952.0,55.8145,56.0354,55.7685,55.9893,148952.0
2020-06-22 10:30:00,60.86,60.87,60.62,60.63,177092.0,56.0078,56.017,55.7869,55.7961,177092.0
2020-06-22 11:00:00,60.62,60.83,60.57,60.77,236848.0,55.7869,55.9801,55.7409,55.9249,236848.0
2020-06-22 11:30:00,60.78,60.85,60.73,60.78,117865.0,55.9341,55.9986,55.8881,55.9341,117865.0
2020-06-22 12:00:00,60.77,61.02,60.77,60.97,303969.0,55.9249,56.155,55.9249,56.109,303969.0
2020-06-22 12:30:00,60.94,61.05,60.91,60.97,212447.0,56.0814,56.1826,56.0538,56.109,212447.0
2020-06-22 13:00:00,60.97,61.03,60.9,60.9,75408.0,56.109,56.1642,56.0446,56.0446,75408.0
2020-06-22 13:30:00,60.91,60.96,60.87,60.94,121301.0,56.0538,56.0998,56.017,56.0814,121301.0
2020-06-22 14:00:00,60.93,60.94,60.8,60.91,278638.0,56.0722,56.0814,55.9525,56.0538,278638.0
2020-06-22 14:30:00,60.92,61.02,60.88,61.0,216270.0,56.063,56.155,56.0262,56.1366,216270.0
2020-06-22 15:00:00,61.0,61.0,60.67,60.73,407547.0,56.1366,56.1366,55.8329,55.8881,407547.0
2020-06-22 15:30:00,60.74,60.92,60.72,60.89,701546.0,55.8973,56.063,55.8789,56.0354,701546.0
2020-06-23 09:30:00,61.34,61.39,61.14,61.2,232120.0,56.4495,56.4955,56.2654,56.3206,232120.0
2020-06-23 10:00:00,61.19,61.32,61.09,61.31,141400.0,56.3114,56.4311,56.2194,56.4219,141400.0
2020-06-23 10:30:00,61.31,61.32,60.99,61.09,189898.0,56.4219,56.4311,56.1274,56.2194,189898.0
2020-06-23 11:00:00,61.09,61.33,61.03,61.27,230124.0,56.2194,56.4403,56.1642,56.3851,230124.0
2020-06-23 11:30:00,61.27,61.28,61.06,61.17,262340.0,56.3851,56.3943,56.1918,56.293,262340.0
2020-06-23 12:00:00,61.17,61.2,61.11,61.13,200689.0,56.293,56.3206,56.2378,56.2562,200689.0
2020-06-23 12:30:00,61.13,61.17,61.08,61.12,141386.0,56.2562,56.293,56.2102,56.247,141386.0
2020-06-23 13:00:00,61.11,61.26,61.11,61.24,208164.0,56.2378,56.3759,56.2378,56.3575,208164.0
2020-06-23 13:30:00,61.24,61.29,61.2,61.24,314612.0,56.3575,56.4035,56.3206,56.3575,314612.0
2020-06-23 14:00:00,61.24,61.24,61.1,61.15,181556.0,56.3575,56.3575,56.2286,56.2746,181556.0
2020-06-23 14:30:00,61.16,61.19,61.01,61.08,218381.0,56.2838,56.3114,56.1458,56.2102,218381.0
2020-06-23 15:00:00,61.06,61.1,60.94,60.97,421990.0,56.1918,56.2286,56.0814,56.109,421990.0
2020-06-23 15:30:00,60.96,61.02,60.76,60.83,488507.0,56.0998,56.155,55.9157,55.9801,488507.0
2020-06-24 09:30:00,60.31,60.52,60.14,60.17,388075.0,55.5016,55.6949,55.3452,55.3728,388075.0
2020-06-24 10:00:00,60.17,60.21,59.98,60.19,700343.0,55.3728,55.4096,55.1979,55.3912,700343.0
2020-06-24 10:30:00,60.17,60.19,59.86,59.92,363715.0,55.3728,55.3912,55.0875,55.1427,363715.0
2020-06-24 11:00:00,59.91,59.96,59.54,59.63,535219.0,55.1335,55.1795,54.793,54.8758,535219.0
2020-06-24 11:30:00,59.64,59.66,59.19,59.43,372158.0,54.885,54.9034,54.4709,54.6918,372158.0
2020-06-24 12:00:00,59.42,59.61,59.36,59.52,580529.0,54.6826,54.8574,54.6273,54.7746,580529.0
2020-06-24 12:30:00,59.5,59.71,59.42,59.7,361784.0,54.7562,54.9494,54.6826,54.9402,361784.0
2020-06-24 13:00:00,59.69,59.74,59.45,59.46,283495.0,54.931,54.977,54.7102,54.7194,283495.0
2020-06-24 13:30:00,59.45,59.47,59.31,59.46,334048.0,54.7102,54.7286,54.5813,54.7194,334048.0
2020-06-24 14:00:00,59.46,59.65,59.29,59.64,495647.0,54.7194,54.8942,54.5629,54.885,495647.0
2020-06-24 14:30:00,59.63,59.68,59.48,59.51,710675.0,54.8758,54.9218,54.7378,54.7654,710675.0
2020-06-24 15:00:00,59.52,59.84,59.51,59.67,964959.0,54.7746,55.0691,54.7654,54.9126,964959.0
2020-06-24 15:30:00,59.68,59.88,59.53,59.59,986374.0,54.9218,55.1059,54.7838,54.839,986374.0
2020-06-25 09:30:00,59.48,59.59,59.09,59.32,253473.0,54.7378,54.839,54.3789,54.5905,253473.0
2020-06-25 10:00:00,59.32,59.6,59.31,59.57,328763.0,54.5905,54.8482,54.5813,54.8206,328763.0
2020-06-25 10:30:00,59.58,59.63,59.45,59.52,295051.0,54.8298,54.8758,54.7102,54.7746,295051.0
2020-06-25 11:00:00,59.51,59.59,59.3,59.5,289840.0,54.7654,54.839,54.5721,54.7562,289840.0
2020-06-25 11:30:00,59.5,59.55,59.28,59.48,230567.0,54.7562,54.8022,54.5537,54.7378,230567.0
2020-06-25 12:00:00,59.49,59.67,59.49,59.61,262087.0,54.747,54.9126,54.747,54.8574,262087.0
2020-06-25 12:30:00,59.61,59.76,59.57,59.64,414839.0,54.8574,54.9955,54.8206,54.885,414839.0
2020-06-25 13:00:00,59.64,59.67,59.56,59.63,202293.0,54.885,54.9126,54.8114,54.8758,202293.0
2020-06-25 13:30:00,59.62,59.71,59.54,59.64,343413.0,54.8666,54.9494,54.793,54.885,343413.0
2020-06-25 14:00:00,59.64,59.7,59.53,59.6,221029.0,54.885,54.9402,54.7838,54.8482,221029.0
2020-06-25 14:30:00,59.59,59.65,59.48,59.61,796822.0,54.839,54.8942,54.7378,54.8574,796822.0
2020-06-25 15:00:00,59.61,60.09,59.58,60.04,573731.0,54.8574,55.2991,54.8298,55.2531,573731.0
2020-06-25 15:30:00,60.05,60.18,59.94,60.14,812415.0,55.2623,55.382,55.1611,55.3452,812415.0
2020-06-26 09:30:00,59.92,60.16,59.9,60.04,331807.0,55.1427,55.3636,55.1243,55.2531,331807.0
2020-06-26 10:00:00,60.02,60.05,59.6,59.7,247536.0,55.2347,55.2623,54.8482,54.9402,247536.0
2020-06-26 10:30:00,59.68,59.72,59.29,59.37,335532.0,54.9218,54.9586,54.5629,54.6365,335532.0
2020-06-26 11:00:00,59.4,59.61,59.37,59.43,331287.0,54.6642,54.8574,54.6365,54.6918,331287.0
2020-06-26 11:30:00,59.44,59.58,59.33,59.55,336249.0,54.701,54.8298,54.5997,54.8022,336249.0
2020-06-26 12:00:00,59.53,59.53,59.22,59.42,440472.0,54.7838,54.7838,54.4985,54.6826,440472.0
2020-06-26 12:30:00,59.42,59.46,59.28,59.44,490017.0,54.6826,54.7194,54.5537,54.701,490017.0
2020-06-26 13:00:00,59.44,59.54,59.4,59.5,402270.0,54.701,54.793,54.6642,54.7562,402270.0
2020-06-26 13:30:00,59.51,59.59,59.47,59.5,336151.0,54.7654,54.839,54.7286,54.7562,336151.0
2020-06-26 14:00:00,59.49,59.52,59.29,59.33,456375.0,54.747,54.7746,54.5629,54.5997,456375.0
2020-06-26 14:30:00,59.34,59.38,59.15,59.25,1176992.0,54.6089,54.6458,54.4341,54.5261,1176992.0
2020-06-26 15:00:00,59.25,59.34,59.08,59.23,669856.0,54.5261,54.6089,54.3697,54.5077,669856.0
2020-06-26 15:30:00,59.23,59.45,59.08,59.25,1139560.0,54.5077,54.7102,54.3697,54.5261,1139560.0
2020-06-29 09:30:00,59.5,59.61,59.13,59.38,354645.0,54.7562,54.8574,54.4157,54.6458,354645.0
2020-06-29 10:00:00,59.39,59.68,59.37,59.57,268257.0,54.655,54.9218,54.6365,54.8206,268257.0
2020-06-29 10:30:00,59.6,59.81,59.58,59.68,322740.0,54.8482,55.0415,54.8298,54.9218,322740.0
2020-06-29 11:00:00,59.69,59.84,59.65,59.82,343227.0,54.931,55.0691,54.8942,55.0507,343227.0
2020-06-29 11:30:00,59.83,59.84,59.69,59.69,210601.0,55.0599,55.0691,54.931,54.931,210601.0
2020-06-29 12:00:00,59.69,59.79,59.68,59.76,329384.0,54.931,55.0231,54.9218,54.9955,329384.0
2020-06-29 12:30:00,59.77,59.79,59.7,59.7,130120.0,55.0047,55.0231,54.9402,54.9402,130120.0
2020-06-29 13:00:00,59.71,59.75,59.69,59.74,123587.0,54.9494,54.9863,54.931,54.977,123587.0
2020-06-29 13:30:00,59.75,59.81,59.72,59.76,197051.0,54.9863,55.0415,54.9586,54.9955,197051.0
2020-06-29 14:00:00,59.76,59.79,59.65,59.66,133102.0,54.9955,55.0231,54.8942,54.9034,133102.0
2020-06-29 14:30:00,59.66,59.71,59.62,59.67,266096.0,54.9034,54.9494,54.8666,54.9126,266096.0
2020-06-29 15:00:00,59.67,59.71,59.56,59.64,505553.0,54.9126,54.9494,54.8114,54.885,505553.0
2020-06-29 15:30:00,59.64,59.88,59.56,59.88,558003.0,54.885,55.1059,54.8114,55.1059,558003.0
2020-06-30 09:30:00,59.79,60.09,59.79,59.98,396611.0,55.0231,55.2991,55.0231,55.1979,396611.0
2020-06-30 10:00:00,60.0,60.2,59.99,60.12,272626.0,55.2163,55.4004,55.2071,55.3268,272626.0
2020-06-30 10:30:00,60.13,60.33,60.08,60.3,262102.0,55.336,55.52,55.2899,55.4924,262102.0
2020-06-30 11:00:00,60.3,60.41,60.27,60.34,176078.0,55.4924,55.5936,55.4648,55.5292,176078.0
2020-06-30 11:30:00,60.35,60.35,60.2,60.26,178428.0,55.5384,55.5384,55.4004,55.4556,178428.0
2020-06-30 12:00:00,60.25,60.35,60.21,60.31,175068.0,55.4464,55.5384,55.4096,55.5016,175068.0
2020-06-30 12:30:00,60.31,60.33,60.18,60.18,345038.0,55.5016,55.52,55.382,55.382,345038.0
2020-06-30 13:00:00,60.18,60.22,60.1,60.18,244426.0,55.382,55.4188,55.3083,55.382,244426.0
2020-06-30 13:30:00,60.17,60.17,60.06,60.14,232467.0,55.3728,55.3728,55.2715,55.3452,232467.0
2020-06-30 14:00:00,60.14,60.25,60.08,60.24,344114.0,55.3452,55.4464,55.2899,55.4372,344114.0
2020-06-30 14:30:00,60.24,60.3,60.22,60.28,186311.0,55.4372,55.4924,55.4188,55.474,186311.0
2020-06-30 15:00:00,60.29,60.36,60.15,60.33,358102.0,55.4832,55.5476,55.3544,55.52,358102.0
2020-06-30 15:30:00,60.34,60.87,60.32,60.6,1119640.0,55.5292,56.017,55.5108,55.7685,1119640.0
2020-07-01 09:30:00,60.66,60.94,60.64,60.69,363543.0,55.8237,56.0814,55.8053,55.8513,363543.0
2020-07-01 10:00:00,60.7,60.95,60.7,60.94,198441.0,55.8605,56.0906,55.8605,56.0814,198441.0
2020-07-01 10:30:00,60.95,60.98,60.76,60.89,199231.0,56.0906,56.1182,55.9157,56.0354,199231.0
2020-07-01 11:00:00,60.9,60.91,60.6,60.62,313008.0,56.0446,56.0538,55.7685,55.7869,313008.0
2020-07-01 11:30:00,60.62,60.84,60.62,60.81,227192.0,55.7869,55.9893,55.7869,55.9617,227192.0
2020-07-01 12:00:00,60.81,60.96,60.78,60.96,186695.0,55.9617,56.0998,55.9341,56.0998,186695.0
2020-07-01 12:30:00,60.96,61.02,60.86,60.92,253802.0,56.0998,56.155,56.0078,56.063,253802.0
2020-07-01 13:00:00,60.93,61.0,60.86,60.97,176052.0,56.0722,56.1366,56.0078,56.109,176052.0
2020-07-01 13:30:00,60.97,61.0,60.86,60.93,303237.0,56.109,56.1366,56.0078,56.0722,303237.0
2020-07-01 14:00:00,60.93,61.01,60.91,60.97,201600.0,56.0722,56.1458,56.0538,56.109,201600.0
2020-07-01 14:30:00,60.97,61.02,60.89,60.98,486489.0,56.109,56.155,56.0354,56.1182,486489.0
2020-07-01 15:00:00,60.98,61.09,60.95,61.06,296061.0,56.1182,56.2194,56.0906,56.1918,296061.0
2020-07-01 15:30:00,61.06,61.11,60.87,60.9,680153.0,56.1918,56.2378,56.017,56.0446,680153.0
2020-07-02 09:30:00,61.3,61.62,61.3,61.6,327799.0,56.4127,56.7072,56.4127,56.6888,327799.0
2020-07-02 10:00:00,61.6,61.65,61.31,61.33,167648.0,56.6888,56.7348,56.4219,56.4403,167648.0
2020-07-02 10:30:00,61.31,61.42,61.19,61.21,257199.0,56.4219,56.5231,56.3114,56.3298,257199.0
2020-07-02 11:00:00,61.21,61.35,61.13,61.29,233499.0,56.3298,56.4587,56.2562,56.4035,233499.0
2020-07-02 11:30:00,61.3,61.42,61.29,61.38,881592.0,56.4127,56.5231,56.4035,56.4863,881592.0
2020-07-02 12:00:00,61.38,61.4,61.25,61.33,478208.0,56.4863,56.5047,56.3667,56.4403,478208.0
2020-07-02 12:30:00,61.33,61.36,61.24,61.34,337992.0,56.4403,56.4679,56.3575,56.4495,337992.0
2020-07-02 13:00:00,61.34,61.34,61.28,61.31,202258.0,56.4495,56.4495,56.3943,56.4219,202258.0
2020-07-02 13:30:00,61.31,61.46,61.3,61.38,149999.0,56.4219,56.5599,56.4127,56.4863,149999.0
2020-07-02 14:00:00,61.38,61.47,61.35,61.46,225438.0,56.4863,56.5691,56.4587,56.5599,225438.0
2020-07-02 14:30:00,61.47,61.53,61.45,61.46,351507.0,56.5691,56.6243,56.5507,56.5599,351507.0
2020-07-02 15:00:00,61.47,61.48,61.31,61.33,251013.0,56.5691,56.5783,56.4219,56.4403,251013.0
2020-07-02 15:30:00,61.33,61.35,60.97,61.1,571575.0,56.4403,56.4587,56.109,56.2286,571575.0
2020-07-06 09:30:00,61.79,61.84,61.63,61.64,281353.0,56.8636,56.9096,56.7164,56.7256,281353.0
2020-07-06 10:00:00,61.65,61.77,61.4,61.44,260857.0,56.7348,56.8452,56.5047,56.5415,260857.0
2020-07-06 10:30:00,61.43,61.58,61.41,61.57,163062.0,56.5323,56.6704,56.5139,56.6611,163062.0
2020-07-06 11:00:00,61.57,61.59,61.52,61.57,129614.0,56.6611,56.6796,56.6151,56.6611,129614.0
2020-07-06 11:30:00,61.56,61.58,61.46,61.48,103552.0,56.6519,56.6704,56.5599,56.5783,103552.0
2020-07-06 12:00:00,61.47,61.49,61.38,61.4,230478.0,56.5691,56.5875,56.4863,56.5047,230478.0
2020-07-06 12:30:00,61.39,61.42,61.38,61.4,188270.0,56.4955,56.5231,56.4863,56.5047,188270.0
2020-07-06 13:00:00,61.41,61.44,61.36,61.43,156180.0,56.5139,56.5415,56.4679,56.5323,156180.0
2020-07-06 13:30:00,61.43,61.45,61.39,61.44,186036.0,56.5323,56.5507,56.4955,56.5415,186036.0
2020-07-06 14:00:00,61.44,61.44,61.27,61.33,327205.0,56.5415,56.5415,56.3851,56.4403,327205.0
2020-07-06 14:30:00,61.33,61.39,61.27,61.29,225027.0,56.4403,56.4955,56.3851,56.4035,225027.0
2020-07-06 15:00:00,61.27,61.32,61.23,61.3,253886.0,56.3851,56.4311,56.3483,56.4127,253886.0
2020-07-06 15:30:00,61.29,61.47,61.25,61.43,495559.0,56.4035,56.5691,56.3667,56.5323,495559.0
2020-07-07 09:30:00,61.02,61.26,61.01,61.23,219416.0,56.155,56.3759,56.1458,56.3483,219416.0
2020-07-07 10:00:00,61.24,61.44,61.24,61.39,216244.0,56.3575,56.5415,56.3575,56.4955,216244.0
2020-07-07 10:30:00,61.38,61.43,61.28,61.39,127632.0,56.4863,56.5323,56.3943,56.4955,127632.0
2020-07-07 11:00:00,61.39,61.51,61.36,61.48,339553.0,56.4955,56.6059,56.4679,56.5783,339553.0
2020-07-07 11:30:00,61.48,61.49,61.38,61.4,431427.0,56.5783,56.5875,56.4863,56.5047,431427.0
2020-07-07 12:00:00,61.4,61.44,61.31,61.33,134774.0,56.5047,56.5415,56.4219,56.4403,134774.0
2020-07-07 12:30:00,61.31,61.33,61.25,61.32,140351.0,56.4219,56.4403,56.3667,56.4311,140351.0
2020-07-07 13:00:00,61.32,61.36,61.24,61.36,168314.0,56.4311,56.4679,56.3575,56.4679,168314.0
2020-07-07 13:30:00,61.35,61.37,61.3,61.34,278366.0,56.4587,56.4771,56.4127,56.4495,278366.0
2020-07-07 14:00:00,61.33,61.36,61.29,61.31,310962.0,56.4403,56.4679,56.4035,56.4219,310962.0
2020-07-07 14:30:00,61.3,61.31,61.22,61.31,316911.0,56.4127,56.4219,56.3391,56.4219,316911.0
2020-07-07 15:00:00,61.3,61.31,61.2,61.23,389075.0,56.4127,56.4219,56.3206,56.3483,389075.0
2020-07-07 15:30:00,61.24,61.25,60.92,61.0,487290.0,56.3575,56.3667,56.063,56.1366,487290.0
2020-07-08 09:30:00,61.03,61.24,61.03,61.19,472185.0,56.1642,56.3575,56.1642,56.3114,472185.0
2020-07-08 10:00:00,61.2,61.21,61.1,61.12,189320.0,56.3206,56.3298,56.2286,56.247,189320.0
2020-07-08 10:30:00,61.12,61.19,61.07,61.12,169162.0,56.247,56.3114,56.201,56.247,169162.0
2020-07-08 11:00:00,61.12,61.12,60.68,60.8,246272.0,56.247,56.247,55.8421,55.9525,246272.0
2020-07-08 11:30:00,60.81,60.95,60.78,60.89,312533.0,55.9617,56.0906,55.9341,56.0354,312533.0
2020-07-08 12:00:00,60.89,60.96,60.86,60.94,141023.0,56.0354,56.0998,56.0078,56.0814,141023.0
2020-07-08 12:30:00,60.94,60.97,60.87,60.95,134307.0,56.0814,56.109,56.017,56.0906,134307.0
2020-07-08 13:00:00,60.95,60.96,60.74,60.78,402816.0,56.0906,56.0998,55.8973,55.9341,402816.0
2020-07-08 13:30:00,60.78,60.88,60.77,60.8,320726.0,55.9341,56.0262,55.9249,55.9525,320726.0
2020-07-08 14:00:00,60.8,60.9,60.76,60.86,218210.0,55.9525,56.0446,55.9157,56.0078,218210.0
2020-07-08 14:30:00,60.86,60.89,60.75,60.87,277524.0,56.0078,56.0354,55.9065,56.017,277524.0
2020-07-08 15:00:00,60.87,61.08,60.87,61.04,322252.0,56.017,56.2102,56.017,56.1734,322252.0
2020-07-08 15:30:00,61.03,61.12,60.96,61.11,501361.0,56.1642,56.247,56.0998,56.2378,501361.0
2020-07-09 09:30:00,61.1,61.17,60.88,60.98,256463.0,56.2286,56.293,56.0262,56.1182,256463.0
2020-07-09 10:00:00,60.98,61.02,60.75,60.79,200893.0,56.1182,56.155,55.9065,55.9433,200893.0
2020-07-09 10:30:00,60.79,60.85,60.28,60.3,458853.0,55.9433,55.9986,55.474,55.4924,458853.0
2020-07-09 11:00:00,60.28,60.35,60.04,60.19,467966.0,55.474,55.5384,55.2531,55.3912,467966.0
2020-07-09 11:30:00,60.16,60.29,60.08,60.25,251614.0,55.3636,55.4832,55.2899,55.4464,251614.0
2020-07-09 12:00:00,60.25,60.51,60.25,60.44,230535.0,55.4464,55.6857,55.4464,55.6212,230535.0
2020-07-09 12:30:00,60.44,60.56,60.4,60.53,310824.0,55.6212,55.7317,55.5844,55.7041,310824.0
2020-07-09 13:00:00,60.52,60.65,60.49,60.59,308035.0,55.6949,55.8145,55.6673,55.7593,308035.0
2020-07-09 13:30:00,60.6,60.7,60.54,60.55,360624.0,55.7685,55.8605,55.7133,55.7225,360624.0
2020-07-09 14:00:00,60.55,60.76,60.53,60.75,251035.0,55.7225,55.9157,55.7041,55.9065,251035.0
2020-07-09 14:30:00,60.75,60.81,60.69,60.79,281943.0,55.9065,55.9617,55.8513,55.9433,281943.0
2020-07-09 15:00:00,60.79,60.9,60.63,60.65,452115.0,55.9433,56.0446,55.7961,55.8145,452115.0
2020-07-09 15:30:00,60.64,60.85,60.5,60.7,699637.0,55.8053,55.9986,55.6765,55.8605,699637.0
2020-07-10 09:30:00,60.68,60.9,60.61,60.68,266223.0,55.8421,56.0446,55.7777,55.8421,266223.0
2020-07-10 10:00:00,60.66,60.82,60.48,60.8,285377.0,55.8237,55.9709,55.6581,55.9525,285377.0
2020-07-10 10:30:00,60.79,60.96,60.77,60.87,273147.0,55.9433,56.0998,55.9249,56.017,273147.0
2020-07-10 11:00:00,60.88,60.94,60.79,60.9,226295.0,56.0262,56.0814,55.9433,56.0446,226295.0
2020-07-10 11:30:00,60.89,61.02,60.83,61.01,208011.0,56.0354,56.155,55.9801,56.1458,208011.0
2020-07-10 12:00:00,61.02,61.08,60.91,60.92,210360.0,56.155,56.2102,56.0538,56.063,210360.0
2020-07-10 12:30:00,60.91,61.03,60.89,61.01,228056.0,56.0538,56.1642,56.0354,56.1458,228056.0
2020-07-10 13:00:00,61.02,61.02,60.95,61.01,129182.0,56.155,56.155,56.0906,56.1458,129182.0
2020-07-10 13:30:00,61.02,61.12,60.98,61.09,212031.0,56.155,56.247,56.1182,56.2194,212031.0
2020-07-10 14:00:00,61.09,61.12,61.03,61.07,114621.0,56.2194,56.247,56.1642,56.201,114621.0
2020-07-10 14:30:00,61.07,61.15,61.06,61.14,274310.0,56.201,56.2746,56.1918,56.2654,274310.0
2020-07-10 15:00:00,61.13,61.22,61.07,61.19,223954.0,56.2562,56.3391,56.201,56.3114,223954.0
2020-07-10 15:30:00,61.18,61.26,61.11,61.23,371192.0,56.3022,56.3759,56.2378,56.3483,371192.0
2020-07-13 09:30:00,61.55,61.56,61.31,61.32,190779.0,56.6427,56.6519,56.4219,56.4311,190779.0
2020-07-13 10:00:00,61.34,61.62,61.3,61.61,129114.0,56.4495,56.7072,56.4127,56.698,129114.0
2020-07-13 10:30:00,61.62,61.66,61.5,61.65,238247.0,56.7072,56.744,56.5967,56.7348,238247.0
2020-07-13 11:00:00,61.64,61.79,61.63,61.76,164156.0,56.7256,56.8636,56.7164,56.836,164156.0
2020-07-13 11:30:00,61.77,61.79,61.64,61.66,115480.0,56.8452,56.8636,56.7256,56.744,115480.0
2020-07-13 12:00:00,61.67,61.73,61.66,61.72,134624.0,56.7532,56.8084,56.744,56.7992,134624.0
2020-07-13 12:30:00,61.72,61.75,61.69,61.75,84961.0,56.7992,56.8268,56.7716,56.8268,84961.0
2020-07-13 13:00:00,61.75,61.84,61.73,61.79,102616.0,56.8268,56.9096,56.8084,56.8636,102616.0
2020-07-13 13:30:00,61.79,61.88,61.79,61.82,179833.0,56.8636,56.9464,56.8636,56.8912,179833.0
2020-07-13 14:00:00,61.82,61.85,61.53,61.55,332179.0,56.8912,56.9188,56.6243,56.6427,332179.0
2020-07-13 14:30:00,61.54,61.63,61.46,61.58,400722.0,56.6335,56.7164,56.5599,56.6704,400722.0
2020-07-13 15:00:00,61.58,61.59,61.1,61.1,532342.0,56.6704,56.6796,56.2286,56.2286,532342.0
2020-07-13 15:30:00,61.1,61.13,60.69,60.78,1300881.0,56.2286,56.2562,55.8513,55.9341,1300881.0
2020-07-14 09:30:00,60.51,61.0,60.5,60.92,424875.0,55.6857,56.1366,55.6765,56.063,424875.0
2020-07-14 10:00:00,60.89,61.06,60.76,61.05,373965.0,56.0354,56.1918,55.9157,56.1826,373965.0
2020-07-14 10:30:00,61.06,61.28,61.06,61.13,306704.0,56.1918,56.3943,56.1918,56.2562,306704.0
2020-07-14 11:00:00,61.16,61.26,61.06,61.16,438136.0,56.2838,56.3759,56.1918,56.2838,438136.0
2020-07-14 11:30:00,61.16,61.33,61.14,61.23,251444.0,56.2838,56.4403,56.2654,56.3483,251444.0
2020-07-14 12:00:00,61.24,61.32,61.12,61.22,296116.0,56.3575,56.4311,56.247,56.3391,296116.0
2020-07-14 12:30:00,61.24,61.32,61.17,61.18,181646.0,56.3575,56.4311,56.293,56.3022,181646.0
2020-07-14 13:00:00,61.19,61.24,61.07,61.21,431801.0,56.3114,56.3575,56.201,56.3298,431801.0
2020-07-14 13:30:00,61.21,61.39,61.18,61.28,348698.0,56.3298,56.4955,56.3022,56.3943,348698.0
2020-07-14 14:00:00,61.27,61.53,61.2,61.44,294015.0,56.3851,56.6243,56.3206,56.5415,294015.0
2020-07-14 14:30:00,61.44,61.53,61.34,61.5,367329.0,56.5415,56.6243,56.4495,56.5967,367329.0
2020-07-14 15:00:00,61.49,61.54,61.29,61.52,437986.0,56.5875,56.6335,56.4035,56.6151,437986.0
2020-07-14 15:30:00,61.53,61.8,61.5,61.73,946818.0,56.6243,56.8728,56.5967,56.8084,946818.0
2020-07-15 09:30:00,62.25,62.3,62.03,62.22,475639.0,57.2869,57.3329,57.0845,57.2593,475639.0
2020-07-15 10:00:00,62.23,62.4,62.13,62.39,179922.0,57.2685,57.425,57.1765,57.4158,179922.0
2020-07-15 10:30:00,62.39,62.5,62.34,62.34,610298.0,57.4158,57.517,57.3698,57.3698,610298.0
2020-07-15 11:00:00,62.36,62.4,62.21,62.38,836203.0,57.3882,57.425,57.2501,57.4066,836203.0
2020-07-15 11:30:00,62.38,62.4,62.07,62.07,478167.0,57.4066,57.425,57.1213,57.1213,478167.0
2020-07-15 12:00:00,62.07,62.2,61.99,62.17,237980.0,57.1213,57.2409,57.0477,57.2133,237980.0
2020-07-15 12:30:00,62.17,62.22,62.02,62.22,692917.0,57.2133,57.2593,57.0753,57.2593,692917.0
2020-07-15 13:00:00,62.22,62.3,62.18,62.24,200295.0,57.2593,57.3329,57.2225,57.2777,200295.0
2020-07-15 13:30:00,62.23,62.34,62.19,62.2,216399.0,57.2685,57.3698,57.2317,57.2409,216399.0
2020-07-15 14:00:00,62.2,62.34,62.15,62.25,438684.0,57.2409,57.3698,57.1949,57.2869,438684.0
2020-07-15 14:30:00,62.25,62.29,62.07,62.08,364390.0,57.2869,57.3237,57.1213,57.1305,364390.0
2020-07-15 15:00:00,62.07,62.19,61.96,62.18,626298.0,57.1213,57.2317,57.0201,57.2225,626298.0
2020-07-15 15:30:00,62.18,62.35,62.12,62.2,434564.0,57.2225,57.379,57.1673,57.2409,434564.0
2020-07-16 09:30:00,61.9,62.25,61.9,62.08,249952.0,56.9648,57.2869,56.9648,57.1305,249952.0
2020-07-16 10:00:00,62.13,62.24,62.09,62.24,218009.0,57.1765,57.2777,57.1397,57.2777,218009.0
2020-07-16 10:30:00,62.23,62.3,62.15,62.18,288085.0,57.2685,57.3329,57.1949,57.2225,288085.0
2020-07-16 11:00:00,62.17,62.23,62.09,62.16,220328.0,57.2133,57.2685,57.1397,57.2041,220328.0
2020-07-16 11:30:00,62.16,62.16,61.99,62.06,182973.0,57.2041,57.2041,57.0477,57.1121,182973.0
2020-07-16 12:00:00,62.06,62.09,61.99,62.05,282225.0,57.1121,57.1397,57.0477,57.1029,282225.0
2020-07-16 12:30:00,62.06,62.14,62.05,62.09,117800.0,57.1121,57.1857,57.1029,57.1397,117800.0
2020-07-16 13:00:00,62.09,62.19,62.08,62.19,118847.0,57.1397,57.2317,57.1305,57.2317,118847.0
2020-07-16 13:30:00,62.19,62.19,62.06,62.07,156528.0,57.2317,57.2317,57.1121,57.1213,156528.0
2020-07-16 14:00:00,62.06,62.17,62.06,62.14,139921.0,57.1121,57.2133,57.1121,57.1857,139921.0
2020-07-16 14:30:00,62.14,62.18,61.99,62.02,245185.0,57.1857,57.2225,57.0477,57.0753,245185.0
2020-07-16 15:00:00,62.03,62.26,62.0,62.25,289555.0,57.0845,57.2961,57.0569,57.2869,289555.0
2020-07-16 15:30:00,62.26,62.33,62.19,62.26,546225.0,57.2961,57.3606,57.2317,57.2961,546225.0
2020-07-17 09:30:00,62.44,62.57,62.38,62.43,185516.0,57.4618,57.5814,57.4066,57.4526,185516.0
2020-07-17 10:00:00,62.42,62.5,62.34,62.38,194114.0,57.4434,57.517,57.3698,57.4066,194114.0
2020-07-17 10:30:00,62.38,62.57,62.34,62.56,129981.0,57.4066,57.5814,57.3698,57.5722,129981.0
2020-07-17 11:00:00,62.56,62.64,62.56,62.62,156000.0,57.5722,57.6458,57.5722,57.6274,156000.0
2020-07-17 11:30:00,62.62,62.72,62.58,62.71,154479.0,57.6274,57.7195,57.5906,57.7103,154479.0
2020-07-17 12:00:00,62.71,62.77,62.69,62.74,152701.0,57.7103,57.7655,57.6919,57.7379,152701.0
2020-07-17 12:30:00,62.74,62.76,62.69,62.73,116914.0,57.7379,57.7563,57.6919,57.7287,116914.0
2020-07-17 13:00:00,62.72,62.77,62.67,62.74,200454.0,57.7195,57.7655,57.6734,57.7379,200454.0
2020-07-17 13:30:00,62.75,62.78,62.7,62.75,199558.0,57.7471,57.7747,57.7011,57.7471,199558.0
2020-07-17 14:00:00,62.75,62.91,62.75,62.9,215489.0,57.7471,57.8943,57.7471,57.8851,215489.0
2020-07-17 14:30:00,62.9,62.92,62.83,62.88,167093.0,57.8851,57.9035,57.8207,57.8667,167093.0
2020-07-17 15:00:00,62.87,62.93,62.8,62.93,132650.0,57.8575,57.9127,57.7931,57.9127,132650.0
2020-07-17 15:30:00,62.92,62.98,62.82,62.85,408125.0,57.9035,57.9587,57.8115,57.8391,408125.0
2020-07-20 09:30:00,62.65,62.94,62.63,62.69,401632.0,57.655,57.9219,57.6366,57.6919,401632.0
2020-07-20 10:00:00,62.72,62.86,62.7,62.84,142385.0,57.7195,57.8483,57.7011,57.8299,142385.0
2020-07-20 10:30:00,62.85,62.96,62.79,62.8,205322.0,57.8391,57.9403,57.7839,57.7931,205322.0
2020-07-20 11:00:00,62.81,62.81,62.71,62.75,315515.0,57.8023,57.8023,57.7103,57.7471,315515.0
2020-07-20 11:30:00,62.75,62.76,62.7,62.71,112153.0,57.7471,57.7563,57.7011,57.7103,112153.0
2020-07-20 12:00:00,62.71,62.76,62.65,62.71,182124.0,57.7103,57.7563,57.655,57.7103,182124.0
2020-07-20 12:30:00,62.71,62.79,62.71,62.78,152089.0,57.7103,57.7839,57.7103,57.7747,152089.0
2020-07-20 13:00:00,62.78,62.81,62.74,62.8,82352.0,57.7747,57.8023,57.7379,57.7931,82352.0
2020-07-20 13:30:00,62.81,62.93,62.75,62.92,109348.0,57.8023,57.9127,57.7471,57.9035,109348.0
2020-07-20 14:00:00,62.91,62.91,62.84,62.87,133624.0,57.8943,57.8943,57.8299,57.8575,133624.0
2020-07-20 14:30:00,62.87,62.91,62.83,62.84,196533.0,57.8575,57.8943,57.8207,57.8299,196533.0
2020-07-20 15:00:00,62.84,62.97,62.81,62.96,208234.0,57.8299,57.9495,57.8023,57.9403,208234.0
2020-07-20 15:30:00,62.96,63.03,62.89,62.89,481885.0,57.9403,58.0047,57.8759,57.8759,481885.0
2020-07-21 09:30:00,63.2,63.37,63.1,63.31,237526.0,58.1612,58.3176,58.0692,58.2624,237526.0
2020-07-21 10:00:00,63.31,63.39,63.19,63.22,753391.0,58.2624,58.336,58.152,58.1796,753391.0
2020-07-21 10:30:00,63.21,63.4,63.19,63.37,214850.0,58.1704,58.3452,58.152,58.3176,214850.0
2020-07-21 11:00:00,63.38,63.4,63.21,63.35,291682.0,58.3268,58.3452,58.1704,58.2992,291682.0
2020-07-21 11:30:00,63.35,63.38,63.2,63.27,197397.0,58.2992,58.3268,58.1612,58.2256,197397.0
2020-07-21 12:00:00,63.27,63.32,63.21,63.32,152657.0,58.2256,58.2716,58.1704,58.2716,152657.0
2020-07-21 12:30:00,63.31,63.33,63.26,63.32,118158.0,58.2624,58.2808,58.2164,58.2716,118158.0
2020-07-21 13:00:00,63.33,63.33,63.25,63.33,99612.0,58.2808,58.2808,58.2072,58.2808,99612.0
2020-07-21 13:30:00,63.31,63.35,63.28,63.29,139114.0,58.2624,58.2992,58.2348,58.244,139114.0
2020-07-21 14:00:00,63.29,63.32,63.22,63.24,146155.0,58.244,58.2716,58.1796,58.198,146155.0
2020-07-21 14:30:00,63.24,63.25,63.19,63.2,289707.0,58.198,58.2072,58.152,58.1612,289707.0
2020-07-21 15:00:00,63.2,63.22,63.0,63.02,828211.0,58.1612,58.1796,57.9771,57.9955,828211.0
2020-07-21 15:30:00,63.03,63.07,62.85,63.02,1476922.0,58.0047,58.0416,57.8391,57.9955,1476922.0
2020-07-22 09:30:00,62.86,63.27,62.86,63.21,182593.0,57.8483,58.2256,57.8483,58.1704,182593.0
2020-07-22 10:00:00,63.21,63.22,63.12,63.16,91500.0,58.1704,58.1796,58.0876,58.1244,91500.0
2020-07-22 10:30:00,63.19,63.25,63.11,63.18,223575.0,58.152,58.2072,58.0784,58.1428,223575.0
2020-07-22 11:00:00,63.18,63.28,63.13,63.27,207763.0,58.1428,58.2348,58.0968,58.2256,207763.0
2020-07-22 11:30:00,63.27,63.36,63.25,63.35,232651.0,58.2256,58.3084,58.2072,58.2992,232651.0
2020-07-22 12:00:00,63.35,63.48,63.34,63.44,94951.0,58.2992,58.4189,58.29,58.3821,94951.0
2020-07-22 12:30:00,63.43,63.46,63.39,63.45,116765.0,58.3729,58.4005,58.336,58.3913,116765.0
2020-07-22 13:00:00,63.46,63.49,63.42,63.45,138026.0,58.4005,58.4281,58.3637,58.3913,138026.0
2020-07-22 13:30:00,63.45,63.45,63.28,63.28,1265794.0,58.3913,58.3913,58.2348,58.2348,1265794.0
2020-07-22 14:00:00,63.27,63.42,63.27,63.41,153858.0,58.2256,58.3637,58.2256,58.3544,153858.0
2020-07-22 14:30:00,63.42,63.47,63.37,63.44,169793.0,58.3637,58.4097,58.3176,58.3821,169793.0
2020-07-22 15:00:00,63.45,63.56,63.42,63.48,347838.0,58.3913,58.4925,58.3637,58.4189,347838.0
2020-07-22 15:30:00,63.49,63.68,63.45,63.6,340819.0,58.4281,58.6029,58.3913,58.5293,340819.0
2020-07-23 09:30:00,63.53,63.76,63.53,63.72,224384.0,58.4649,58.6765,58.4649,58.6397,224384.0
2020-07-23 10:00:00,63.73,63.76,63.56,63.69,444648.0,58.6489,58.6765,58.4925,58.6121,444648.0
2020-07-23 10:30:00,63.69,63.79,63.66,63.67,151440.0,58.6121,58.7042,58.5845,58.5937,151440.0
2020-07-23 11:00:00,63.67,63.79,63.64,63.78,191729.0,58.5937,58.7042,58.5661,58.6949,191729.0
2020-07-23 11:30:00,63.79,63.9,63.77,63.82,231359.0,58.7042,58.8054,58.6857,58.7318,231359.0
2020-07-23 12:00:00,63.81,63.82,63.68,63.75,171430.0,58.7226,58.7318,58.6029,58.6673,171430.0
2020-07-23 12:30:00,63.75,63.77,63.65,63.66,275349.0,58.6673,58.6857,58.5753,58.5845,275349.0
2020-07-23 13:00:00,63.67,63.78,63.58,63.62,198997.0,58.5937,58.6949,58.5109,58.5477,198997.0
2020-07-23 13:30:00,63.61,63.62,63.36,63.45,261001.0,58.5385,58.5477,58.3084,58.3913,261001.0
2020-07-23 14:00:00,63.44,63.44,63.11,63.27,395116.0,58.3821,58.3821,58.0784,58.2256,395116.0
2020-07-23 14:30:00,63.26,63.35,63.16,63.3,293254.0,58.2164,58.2992,58.1244,58.2532,293254.0
2020-07-23 15:00:00,63.33,63.35,63.17,63.25,708388.0,58.2808,58.2992,58.1336,58.2072,708388.0
2020-07-23 15:30:00,63.23,63.32,63.07,63.28,1129016.0,58.1888,58.2716,58.0416,58.2348,1129016.0
2020-07-24 09:30:00,63.03,63.28,63.03,63.11,227650.0,58.0047,58.2348,58.0047,58.0784,227650.0
2020-07-24 10:00:00,63.11,63.19,63.07,63.12,151549.0,58.0784,58.152,58.0416,58.0876,151549.0
2020-07-24 10:30:00,63.12,63.12,62.95,63.1,184531.0,58.0876,58.0876,57.9311,58.0692,184531.0
2020-07-24 11:00:00,63.1,63.13,62.95,62.99,162597.0,58.0692,58.0968,57.9311,57.9679,162597.0
2020-07-24 11:30:00,62.99,63.0,62.86,62.91,147108.0,57.9679,57.9771,57.8483,57.8943,147108.0
2020-07-24 12:00:00,62.92,62.93,62.79,62.87,189030.0,57.9035,57.9127,57.7839,57.8575,189030.0
2020-07-24 12:30:00,62.86,62.89,62.79,62.82,148161.0,57.8483,57.8759,57.7839,57.8115,148161.0
2020-07-24 13:00:00,62.82,62.84,62.66,62.8,172078.0,57.8115,57.8299,57.6642,57.7931,172078.0
2020-07-24 13:30:00,62.79,62.82,62.73,62.81,200581.0,57.7839,57.8115,57.7287,57.8023,200581.0
2020-07-24 14:00:00,62.8,62.94,62.8,62.94,244003.0,57.7931,57.9219,57.7931,57.9219,244003.0
2020-07-24 14:30:00,62.94,62.95,62.83,62.87,248700.0,57.9219,57.9311,57.8207,57.8575,248700.0
2020-07-24 15:00:00,62.86,62.95,62.73,62.76,138781.0,57.8483,57.9311,57.7287,57.7563,138781.0
2020-07-24 15:30:00,62.74,62.92,62.68,62.92,613814.0,57.7379,57.9035,57.6826,57.9035,613814.0
2020-07-27 09:30:00,62.92,63.04,62.76,63.04,157815.0,57.9035,58.0139,57.7563,58.0139,157815.0
2020-07-27 10:00:00,63.03,63.1,62.99,63.06,118943.0,58.0047,58.0692,57.9679,58.0324,118943.0
2020-07-27 10:30:00,63.06,63.11,63.01,63.05,143520.0,58.0324,58.0784,57.9863,58.0232,143520.0
2020-07-27 11:00:00,63.05,63.1,62.99,63.0,117678.0,58.0232,58.0692,57.9679,57.9771,117678.0
2020-07-27 11:30:00,63.0,63.03,62.92,63.02,123824.0,57.9771,58.0047,57.9035,57.9955,123824.0
2020-07-27 12:00:00,63.01,63.04,62.97,63.04,137634.0,57.9863,58.0139,57.9495,58.0139,137634.0
2020-07-27 12:30:00,63.04,63.06,63.02,63.04,94479.0,58.0139,58.0324,57.9955,58.0139,94479.0
2020-07-27 13:00:00,63.05,63.1,63.04,63.09,99223.0,58.0232,58.0692,58.0139,58.06,99223.0
2020-07-27 13:30:00,63.09,63.12,63.07,63.08,146040.0,58.06,58.0876,58.0416,58.0508,146040.0
2020-07-27 14:00:00,63.08,63.09,63.02,63.06,121554.0,58.0508,58.06,57.9955,58.0324,121554.0
2020-07-27 14:30:00,63.07,63.1,62.97,63.0,151763.0,58.0416,58.0692,57.9495,57.9771,151763.0
2020-07-27 15:00:00,63.01,63.11,63.01,63.09,387048.0,57.9863,58.0784,57.9863,58.06,387048.0
2020-07-27 15:30:00,63.09,63.15,63.07,63.12,493129.0,58.06,58.1152,58.0416,58.0876,493129.0
2020-07-28 09:30:00,62.96,63.13,62.9,62.95,206101.0,57.9403,58.0968,57.8851,57.9311,206101.0
2020-07-28 10:00:00,62.94,63.18,62.93,63.17,183796.0,57.9219,58.1428,57.9127,58.1336,183796.0
2020-07-28 10:30:00,63.2,63.22,63.11,63.16,1080506.0,58.1612,58.1796,58.0784,58.1244,1080506.0
2020-07-28 11:00:00,63.16,63.2,63.06,63.19,143264.0,58.1244,58.1612,58.0324,58.152,143264.0
2020-07-28 11:30:00,63.2,63.29,63.17,63.18,115513.0,58.1612,58.244,58.1336,58.1428,115513.0
2020-07-28 12:00:00,63.18,63.2,63.11,63.12,159485.0,58.1428,58.1612,58.0784,58.0876,159485.0
2020-07-28 12:30:00,63.12,63.19,63.09,63.18,228667.0,58.0876,58.152,58.06,58.1428,228667.0
2020-07-28 13:00:00,63.17,63.26,63.15,63.25,128244.0,58.1336,58.2164,58.1152,58.2072,128244.0
2020-07-28 13:30:00,63.25,63.35,63.25,63.33,184877.0,58.2072,58.2992,58.2072,58.2808,184877.0
2020-07-28 14:00:00,63.33,63.35,63.27,63.28,141788.0,58.2808,58.2992,58.2256,58.2348,141788.0
2020-07-28 14:30:00,63.28,63.35,63.26,63.26,108829.0,58.2348,58.2992,58.2164,58.2164,108829.0
2020-07-28 15:00:00,63.27,63.27,63.12,63.13,152617.0,58.2256,58.2256,58.0876,58.0968,152617.0
2020-07-28 15:30:00,63.12,63.2,62.93,63.0,744053.0,58.0876,58.1612,57.9127,57.9771,744053.0
2020-07-29 09:30:00,63.07,63.27,63.05,63.22,185500.0,58.0416,58.2256,58.0232,58.1796,185500.0
2020-07-29 10:00:00,63.23,63.33,63.21,63.31,163897.0,58.1888,58.2808,58.1704,58.2624,163897.0
2020-07-29 10:30:00,63.3,63.39,63.29,63.38,143106.0,58.2532,58.336,58.244,58.3268,143106.0
2020-07-29 11:00:00,63.39,63.39,63.32,63.39,120619.0,58.336,58.336,58.2716,58.336,120619.0
2020-07-29 11:30:00,63.39,63.42,63.37,63.4,123328.0,58.336,58.3637,58.3176,58.3452,123328.0
2020-07-29 12:00:00,63.38,63.41,63.32,63.4,148481.0,58.3268,58.3544,58.2716,58.3452,148481.0
2020-07-29 12:30:00,63.39,63.45,63.39,63.42,132438.0,58.336,58.3913,58.336,58.3637,132438.0
2020-07-29 13:00:00,63.43,63.46,63.42,63.44,111873.0,58.3729,58.4005,58.3637,58.3821,111873.0
2020-07-29 13:30:00,63.43,63.44,63.36,63.38,107758.0,58.3729,58.3821,58.3084,58.3268,107758.0
2020-07-29 14:00:00,63.38,63.46,63.34,63.45,123311.0,58.3268,58.4005,58.29,58.3913,123311.0
2020-07-29 14:30:00,63.46,63.61,63.45,63.46,334948.0,58.4005,58.5385,58.3913,58.4005,334948.0
2020-07-29 15:00:00,63.47,63.63,63.35,63.6,584004.0,58.4097,58.5569,58.2992,58.5293,584004.0
2020-07-29 15:30:00,63.59,63.69,63.47,63.55,592292.0,58.5201,58.6121,58.4097,58.4833,592292.0
2020-07-30 09:30:00,62.92,63.05,62.71,62.73,384607.0,57.9035,58.0232,57.7103,57.7287,384607.0
2020-07-30 10:00:00,62.72,62.88,62.63,62.8,1197865.0,57.7195,57.8667,57.6366,57.7931,1197865.0
2020-07-30 10:30:00,62.79,62.99,62.79,62.9,204831.0,57.7839,57.9679,57.7839,57.8851,204831.0
2020-07-30 11:00:00,62.92,63.09,62.86,63.01,285662.0,57.9035,58.06,57.8483,57.9863,285662.0
2020-07-30 11:30:00,63.02,63.14,63.0,63.12,175079.0,57.9955,58.106,57.9771,58.0876,175079.0
2020-07-30 12:00:00,63.15,63.29,63.04,63.23,269599.0,58.1152,58.244,58.0139,58.1888,269599.0
2020-07-30 12:30:00,63.23,63.3,63.19,63.26,205803.0,58.1888,58.2532,58.152,58.2164,205803.0
2020-07-30 13:00:00,63.27,63.4,63.25,63.28,135435.0,58.2256,58.3452,58.2072,58.2348,135435.0
2020-07-30 13:30:00,63.27,63.28,63.19,63.26,183237.0,58.2256,58.2348,58.152,58.2164,183237.0
2020-07-30 14:00:00,63.26,63.29,63.18,63.21,457223.0,58.2164,58.244,58.1428,58.1704,457223.0
2020-07-30 14:30:00,63.22,63.33,63.21,63.25,396990.0,58.1796,58.2808,58.1704,58.2072,396990.0
2020-07-30 15:00:00,63.26,63.32,63.18,63.31,285884.0,58.2164,58.2716,58.1428,58.2624,285884.0
2020-07-30 15:30:00,63.31,63.34,63.22,63.29,361178.0,58.2624,58.29,58.1796,58.244,361178.0
2020-07-31 09:30:00,63.31,63.31,62.98,63.03,264142.0,58.2624,58.2624,57.9587,58.0047,264142.0
2020-07-31 10:00:00,63.03,63.06,62.78,62.82,168277.0,58.0047,58.0324,57.7747,57.8115,168277.0
2020-07-31 10:30:00,62.82,62.88,62.72,62.84,161708.0,57.8115,57.8667,57.7195,57.8299,161708.0
2020-07-31 11:00:00,62.84,63.0,62.78,62.96,119849.0,57.8299,57.9771,57.7747,57.9403,119849.0
2020-07-31 11:30:00,62.96,62.99,62.77,62.81,397502.0,57.9403,57.9679,57.7655,57.8023,397502.0
2020-07-31 12:00:00,62.8,62.81,62.62,62.73,378655.0,57.7931,57.8023,57.6274,57.7287,378655.0
2020-07-31 12:30:00,62.71,62.72,62.49,62.55,197142.0,57.7103,57.7195,57.5078,57.563,197142.0
2020-07-31 13:00:00,62.54,62.67,62.52,62.66,110947.0,57.5538,57.6734,57.5354,57.6642,110947.0
2020-07-31 13:30:00,62.66,62.74,62.6,62.67,182759.0,57.6642,57.7379,57.609,57.6734,182759.0
2020-07-31 14:00:00,62.67,62.73,62.58,62.65,227585.0,57.6734,57.7287,57.5906,57.655,227585.0
2020-07-31 14:30:00,62.65,62.87,62.64,62.87,233650.0,57.655,57.8575,57.6458,57.8575,233650.0
2020-07-31 15:00:00,62.87,63.03,62.85,63.01,308885.0,57.8575,58.0047,57.8391,57.9863,308885.0
2020-07-31 15:30:00,63.02,63.39,63.01,63.38,547739.0,57.9955,58.336,57.9863,58.3268,547739.0
2020-08-03 09:30:00,63.49,63.53,63.23,63.37,279880.0,58.4281,58.4649,58.1888,58.3176,279880.0
2020-08-03 10:00:00,63.38,63.56,63.36,63.46,229235.0,58.3268,58.4925,58.3084,58.4005,229235.0
2020-08-03 10:30:00,63.46,63.52,63.36,63.38,197250.0,58.4005,58.4557,58.3084,58.3268,197250.0
2020-08-03 11:00:00,63.41,63.51,63.39,63.45,190692.0,58.3544,58.4465,58.336,58.3913,190692.0
2020-08-03 11:30:00,63.45,63.58,63.45,63.47,106985.0,58.3913,58.5109,58.3913,58.4097,106985.0
2020-08-03 12:00:00,63.47,63.52,63.43,63.44,136418.0,58.4097,58.4557,58.3729,58.3821,136418.0
2020-08-03 12:30:00,63.44,63.5,63.42,63.47,104746.0,58.3821,58.4373,58.3637,58.4097,104746.0
2020-08-03 13:00:00,63.47,63.52,63.44,63.5,98950.0,58.4097,58.4557,58.3821,58.4373,98950.0
2020-08-03 13:30:00,63.51,63.54,63.48,63.52,98072.0,58.4465,58.4741,58.4189,58.4557,98072.0
2020-08-03 14:00:00,63.53,63.56,63.5,63.53,133809.0,58.4649,58.4925,58.4373,58.4649,133809.0
2020-08-03 14:30:00,63.54,63.56,63.5,63.53,254475.0,58.4741,58.4925,58.4373,58.4649,254475.0
2020-08-03 15:00:00,63.53,63.54,63.44,63.47,326391.0,58.4649,58.4741,58.3821,58.4097,326391.0
2020-08-03 15:30:00,63.48,63.52,63.37,63.45,633073.0,58.4189,58.4557,58.3176,58.3913,633073.0
2020-08-04 09:30:00,63.29,63.46,63.29,63.42,236854.0,58.244,58.4005,58.244,58.3637,236854.0
2020-08-04 10:00:00,63.43,63.5,63.38,63.41,94965.0,58.3729,58.4373,58.3268,58.3544,94965.0
2020-08-04 10:30:00,63.41,63.63,63.38,63.62,1259551.0,58.3544,58.5569,58.3268,58.5477,1259551.0
2020-08-04 11:00:00,63.62,63.75,63.6,63.72,128679.0,58.5477,58.6673,58.5293,58.6397,128679.0
2020-08-04 11:30:00,63.72,63.73,63.65,63.65,183981.0,58.6397,58.6489,58.5753,58.5753,183981.0
2020-08-04 12:00:00,63.65,63.7,63.59,63.61,122897.0,58.5753,58.6213,58.5201,58.5385,122897.0
2020-08-04 12:30:00,63.61,63.62,63.52,63.53,121409.0,58.5385,58.5477,58.4557,58.4649,121409.0
2020-08-04 13:00:00,63.54,63.59,63.49,63.56,128019.0,58.4741,58.5201,58.4281,58.4925,128019.0
2020-08-04 13:30:00,63.56,63.56,63.49,63.54,120695.0,58.4925,58.4925,58.4281,58.4741,120695.0
2020-08-04 14:00:00,63.54,63.57,63.48,63.5,242608.0,58.4741,58.5017,58.4189,58.4373,242608.0
2020-08-04 14:30:00,63.5,63.56,63.38,63.55,288222.0,58.4373,58.4925,58.3268,58.4833,288222.0
2020-08-04 15:00:00,63.55,63.61,63.54,63.6,157846.0,58.4833,58.5385,58.4741,58.5293,157846.0
2020-08-04 15:30:00,63.6,63.71,63.54,63.7,302192.0,58.5293,58.6305,58.4741,58.6213,302192.0
2020-08-05 09:30:00,64.0,64.06,63.9,63.92,196878.0,58.8974,58.9526,58.8054,58.8238,196878.0
2020-08-05 10:00:00,63.93,63.95,63.81,63.82,137906.0,58.833,58.8514,58.7226,58.7318,137906.0
2020-08-05 10:30:00,63.82,63.87,63.76,63.78,171042.0,58.7318,58.7778,58.6765,58.6949,171042.0
2020-08-05 11:00:00,63.78,63.84,63.78,63.79,164549.0,58.6949,58.7502,58.6949,58.7042,164549.0
2020-08-05 11:30:00,63.78,63.83,63.66,63.66,150921.0,58.6949,58.741,58.5845,58.5845,150921.0
2020-08-05 12:00:00,63.66,63.73,63.66,63.67,144420.0,58.5845,58.6489,58.5845,58.5937,144420.0
2020-08-05 12:30:00,63.67,63.75,63.66,63.74,105547.0,58.5937,58.6673,58.5845,58.6581,105547.0
2020-08-05 13:00:00,63.74,63.75,63.7,63.73,133011.0,58.6581,58.6673,58.6213,58.6489,133011.0
2020-08-05 13:30:00,63.72,63.73,63.67,63.69,117537.0,58.6397,58.6489,58.5937,58.6121,117537.0
2020-08-05 14:00:00,63.7,63.76,63.69,63.74,120273.0,58.6213,58.6765,58.6121,58.6581,120273.0
2020-08-05 14:30:00,63.74,63.76,63.66,63.67,208965.0,58.6581,58.6765,58.5845,58.5937,208965.0
2020-08-05 15:00:00,63.67,63.72,63.63,63.66,226479.0,58.5937,58.6397,58.5569,58.5845,226479.0
2020-08-05 15:30:00,63.66,63.71,63.55,63.65,380937.0,58.5845,58.6305,58.4833,58.5753,380937.0
2020-08-06 09:30:00,63.56,63.76,63.54,63.71,175507.0,58.4925,58.6765,58.4741,58.6305,175507.0
2020-08-06 10:00:00,63.72,63.77,63.66,63.74,161891.0,58.6397,58.6857,58.5845,58.6581,161891.0
2020-08-06 10:30:00,63.74,63.75,63.51,63.6,129631.0,58.6581,58.6673,58.4465,58.5293,129631.0
2020-08-06 11:00:00,63.59,63.61,63.46,63.48,152226.0,58.5201,58.5385,58.4005,58.4189,152226.0
2020-08-06 11:30:00,63.47,63.51,63.42,63.44,140893.0,58.4097,58.4465,58.3637,58.3821,140893.0
2020-08-06 12:00:00,63.44,63.52,63.43,63.5,185241.0,58.3821,58.4557,58.3729,58.4373,185241.0
2020-08-06 12:30:00,63.49,63.53,63.47,63.52,127628.0,58.4281,58.4649,58.4097,58.4557,127628.0
2020-08-06 13:00:00,63.52,63.57,63.51,63.56,95397.0,58.4557,58.5017,58.4465,58.4925,95397.0
2020-08-06 13:30:00,63.56,63.62,63.54,63.61,92998.0,58.4925,58.5477,58.4741,58.5385,92998.0
2020-08-06 14:00:00,63.62,63.72,63.61,63.71,146243.0,58.5477,58.6397,58.5385,58.6305,146243.0
2020-08-06 14:30:00,63.71,63.78,63.7,63.74,211909.0,58.6305,58.6949,58.6213,58.6581,211909.0
2020-08-06 15:00:00,63.74,63.81,63.72,63.75,186189.0,58.6581,58.7226,58.6397,58.6673,186189.0
2020-08-06 15:30:00,63.76,63.85,63.73,63.84,348572.0,58.6765,58.7594,58.6489,58.7502,348572.0
2020-08-07 09:30:00,63.6,64.08,63.59,64.01,335903.0,58.5293,58.971,58.5201,58.9066,335903.0
2020-08-07 10:00:00,64.0,64.03,63.88,63.96,142263.0,58.8974,58.925,58.787,58.8606,142263.0
2020-08-07 10:30:00,63.97,64.06,63.97,64.02,202553.0,58.8698,58.9526,58.8698,58.9158,202553.0
2020-08-07 11:00:00,64.03,64.12,64.02,64.04,94978.0,58.925,59.0078,58.9158,58.9342,94978.0
2020-08-07 11:30:00,64.04,64.14,64.04,64.11,103902.0,58.9342,59.0262,58.9342,58.9986,103902.0
2020-08-07 12:00:00,64.1,64.22,64.08,64.21,155119.0,58.9894,59.0999,58.971,59.0907,155119.0
2020-08-07 12:30:00,64.21,64.28,64.19,64.24,112340.0,59.0907,59.1551,59.0723,59.1183,112340.0
2020-08-07 13:00:00,64.25,64.25,64.12,64.25,276114.0,59.1275,59.1275,59.0078,59.1275,276114.0
2020-08-07 13:30:00,64.24,64.28,64.11,64.11,188779.0,59.1183,59.1551,58.9986,58.9986,188779.0
2020-08-07 14:00:00,64.12,64.18,64.02,64.06,231944.0,59.0078,59.0631,58.9158,58.9526,231944.0
2020-08-07 14:30:00,64.06,64.2,64.04,64.18,344410.0,58.9526,59.0815,58.9342,59.0631,344410.0
2020-08-07 15:00:00,64.17,64.26,64.09,64.19,308745.0,59.0539,59.1367,58.9802,59.0723,308745.0
2020-08-07 15:30:00,64.2,64.39,64.17,64.34,437918.0,59.0815,59.2563,59.0539,59.2103,437918.0
2020-08-10 09:30:00,64.41,64.41,64.25,64.31,189830.0,59.2747,59.2747,59.1275,59.1827,189830.0
2020-08-10 10:00:00,64.32,64.37,64.23,64.36,130545.0,59.1919,59.2379,59.1091,59.2287,130545.0
2020-08-10 10:30:00,64.36,64.37,64.06,64.07,173924.0,59.2287,59.2379,58.9526,58.9618,173924.0
2020-08-10 11:00:00,64.07,64.21,64.06,64.19,157064.0,58.9618,59.0907,58.9526,59.0723,157064.0
2020-08-10 11:30:00,64.19,64.25,64.18,64.23,304524.0,59.0723,59.1275,59.0631,59.1091,304524.0
2020-08-10 12:00:00,64.24,64.25,64.12,64.13,535445.0,59.1183,59.1275,59.0078,59.017,535445.0
2020-08-10 12:30:00,64.13,64.21,64.11,64.2,550368.0,59.017,59.0907,58.9986,59.0815,550368.0
2020-08-10 13:00:00,64.2,64.23,64.16,64.21,569927.0,59.0815,59.1091,59.0447,59.0907,569927.0
2020-08-10 13:30:00,64.2,64.24,64.19,64.22,545487.0,59.0815,59.1183,59.0723,59.0999,545487.0
2020-08-10 14:00:00,64.21,64.26,64.18,64.22,640775.0,59.0907,59.1367,59.0631,59.0999,640775.0
2020-08-10 14:30:00,64.22,64.24,64.15,64.23,556617.0,59.0999,59.1183,59.0354,59.1091,556617.0
2020-08-10 15:00:00,64.23,64.29,64.22,64.26,141021.0,59.1091,59.1643,59.0999,59.1367,141021.0
2020-08-10 15:30:00,64.25,64.28,64.15,64.23,350158.0,59.1275,59.1551,59.0354,59.1091,350158.0
2020-08-11 09:30:00,64.35,64.51,64.19,64.2,244219.0,59.2195,59.3667,59.0723,59.0815,244219.0
2020-08-11 10:00:00,64.2,64.22,64.1,64.21,239144.0,59.0815,59.0999,58.9894,59.0907,239144.0
2020-08-11 10:30:00,64.21,64.22,64.12,64.17,173011.0,59.0907,59.0999,59.0078,59.0539,173011.0
2020-08-11 11:00:00,64.18,64.29,64.14,64.23,1461258.0,59.0631,59.1643,59.0262,59.1091,1461258.0
2020-08-11 11:30:00,64.23,64.24,64.13,64.16,301673.0,59.1091,59.1183,59.017,59.0447,301673.0
2020-08-11 12:00:00,64.16,64.18,64.09,64.15,285666.0,59.0447,59.0631,58.9802,59.0354,285666.0
2020-08-11 12:30:00,64.14,64.2,64.12,64.19,243539.0,59.0262,59.0815,59.0078,59.0723,243539.0
2020-08-11 13:00:00,64.19,64.26,64.16,64.25,204896.0,59.0723,59.1367,59.0447,59.1275,204896.0
2020-08-11 13:30:00,64.25,64.26,64.2,64.22,232800.0,59.1275,59.1367,59.0815,59.0999,232800.0
2020-08-11 14:00:00,64.23,64.29,64.17,64.17,1069786.0,59.1091,59.1643,59.0539,59.0539,1069786.0
2020-08-11 14:30:00,64.18,64.2,64.08,64.17,1149442.0,59.0631,59.0815,58.971,59.0539,1149442.0
2020-08-11 15:00:00,64.17,64.19,63.78,63.96,612690.0,59.0539,59.0723,58.6949,58.8606,612690.0
2020-08-11 15:30:00,63.95,63.96,63.55,63.69,675935.0,58.8514,58.8606,58.4833,58.6121,675935.0
2020-08-12 09:30:00,63.96,64.22,63.96,64.22,157596.0,58.8606,59.0999,58.8606,59.0999,157596.0
2020-08-12 10:00:00,64.22,64.33,64.17,64.33,123107.0,59.0999,59.2011,59.0539,59.2011,123107.0
2020-08-12 10:30:00,64.34,64.41,64.32,64.36,127228.0,59.2103,59.2747,59.1919,59.2287,127228.0
2020-08-12 11:00:00,64.36,64.43,64.28,64.36,109922.0,59.2287,59.2931,59.1551,59.2287,109922.0
2020-08-12 11:30:00,64.35,64.41,64.31,64.37,100526.0,59.2195,59.2747,59.1827,59.2379,100526.0
2020-08-12 12:00:00,64.37,64.45,64.36,64.42,353892.0,59.2379,59.3115,59.2287,59.2839,353892.0
2020-08-12 12:30:00,64.42,64.42,64.34,64.35,128002.0,59.2839,59.2839,59.2103,59.2195,128002.0
2020-08-12 13:00:00,64.36,64.4,64.28,64.29,158209.0,59.2287,59.2655,59.1551,59.1643,158209.0
2020-08-12 13:30:00,64.3,64.49,64.29,64.48,256241.0,59.1735,59.3483,59.1643,59.3391,256241.0
2020-08-12 14:00:00,64.48,64.49,64.42,64.45,177863.0,59.3391,59.3483,59.2839,59.3115,177863.0
2020-08-12 14:30:00,64.45,64.48,64.42,64.46,188298.0,59.3115,59.3391,59.2839,59.3207,188298.0
2020-08-12 15:00:00,64.46,64.52,64.42,64.48,464717.0,59.3207,59.3759,59.2839,59.3391,464717.0
2020-08-12 15:30:00,64.48,64.48,64.25,64.31,333225.0,59.3391,59.3391,59.1275,59.1827,333225.0
2020-08-13 09:30:00,64.07,64.27,64.04,64.26,114191.0,58.9618,59.1459,58.9342,59.1367,114191.0
2020-08-13 10:00:00,64.25,64.31,64.2,64.27,101379.0,59.1275,59.1827,59.0815,59.1459,101379.0
2020-08-13 10:30:00,64.26,64.31,64.18,64.26,187367.0,59.1367,59.1827,59.0631,59.1367,187367.0
2020-08-13 11:00:00,64.26,64.32,64.23,64.29,112073.0,59.1367,59.1919,59.1091,59.1643,112073.0
2020-08-13 11:30:00,64.29,64.29,64.23,64.24,140115.0,59.1643,59.1643,59.1091,59.1183,140115.0
2020-08-13 12:00:00,64.25,64.31,64.22,64.24,76742.0,59.1275,59.1827,59.0999,59.1183,76742.0
2020-08-13 12:30:00,64.23,64.32,64.23,64.32,111329.0,59.1091,59.1919,59.1091,59.1919,111329.0
2020-08-13 13:00:00,64.32,64.34,64.28,64.3,96981.0,59.1919,59.2103,59.1551,59.1735,96981.0
2020-08-13 13:30:00,64.3,64.35,64.21,64.3,286304.0,59.1735,59.2195,59.0907,59.1735,286304.0
2020-08-13 14:00:00,64.3,64.31,64.09,64.18,198536.0,59.1735,59.1827,58.9802,59.0631,198536.0
2020-08-13 14:30:00,64.17,64.22,64.04,64.09,217297.0,59.0539,59.0999,58.9342,58.9802,217297.0
2020-08-13 15:00:00,64.09,64.21,64.04,64.2,213817.0,58.9802,59.0907,58.9342,59.0815,213817.0
2020-08-13 15:30:00,64.2,64.23,64.11,64.19,584278.0,59.0815,59.1091,58.9986,59.0723,584278.0
2020-08-14 09:30:00,64.06,64.25,64.02,64.23,165333.0,58.9526,59.1275,58.9158,59.1091,165333.0
2020-08-14 10:00:00,64.23,64.34,64.21,64.26,94320.0,59.1091,59.2103,59.0907,59.1367,94320.0
2020-08-14 10:30:00,64.27,64.38,64.26,64.32,145362.0,59.1459,59.2471,59.1367,59.1919,145362.0
2020-08-14 11:00:00,64.32,64.39,64.28,64.35,127202.0,59.1919,59.2563,59.1551,59.2195,127202.0
2020-08-14 11:30:00,64.36,64.39,64.3,64.34,114989.0,59.2287,59.2563,59.1735,59.2103,114989.0
2020-08-14 12:00:00,64.35,64.36,64.27,64.27,126861.0,59.2195,59.2287,59.1459,59.1459,126861.0
2020-08-14 12:30:00,64.27,64.31,64.26,64.27,172735.0,59.1459,59.1827,59.1367,59.1459,172735.0
2020-08-14 13:00:00,64.27,64.29,64.24,64.28,91139.0,59.1459,59.1643,59.1183,59.1551,91139.0
2020-08-14 13:30:00,64.29,64.33,64.28,64.33,86604.0,59.1643,59.2011,59.1551,59.2011,86604.0
2020-08-14 14:00:00,64.33,64.33,64.27,64.3,206941.0,59.2011,59.2011,59.1459,59.1735,206941.0
2020-08-14 14:30:00,64.29,64.31,64.19,64.2,173121.0,59.1643,59.1827,59.0723,59.0815,173121.0
2020-08-14 15:00:00,64.2,64.22,64.07,64.11,147243.0,59.0815,59.0999,58.9618,58.9986,147243.0
2020-08-14 15:30:00,64.1,64.2,64.0,64.18,331175.0,58.9894,59.0815,58.8974,59.0631,331175.0
2020-08-17 09:30:00,64.34,64.5,64.29,64.44,136823.0,59.2103,59.3575,59.1643,59.3023,136823.0
2020-08-17 10:00:00,64.45,64.56,64.39,64.55,94644.0,59.3115,59.4128,59.2563,59.4036,94644.0
2020-08-17 10:30:00,64.56,64.65,64.56,64.59,136852.0,59.4128,59.4956,59.4128,59.4404,136852.0
2020-08-17 11:00:00,64.59,64.67,64.54,64.66,48016.0,59.4404,59.514,59.3944,59.5048,48016.0
2020-08-17 11:30:00,64.66,64.66,64.58,64.6,62679.0,59.5048,59.5048,59.4312,59.4496,62679.0
2020-08-17 12:00:00,64.6,64.61,64.53,64.54,73688.0,59.4496,59.4588,59.3852,59.3944,73688.0
2020-08-17 12:30:00,64.54,64.6,64.54,64.57,138688.0,59.3944,59.4496,59.3944,59.422,138688.0
2020-08-17 13:00:00,64.58,64.58,64.53,64.55,52806.0,59.4312,59.4312,59.3852,59.4036,52806.0
2020-08-17 13:30:00,64.55,64.58,64.54,64.57,99283.0,59.4036,59.4312,59.3944,59.422,99283.0
2020-08-17 14:00:00,64.57,64.59,64.53,64.55,127095.0,59.422,59.4404,59.3852,59.4036,127095.0
2020-08-17 14:30:00,64.56,64.56,64.48,64.49,116957.0,59.4128,59.4128,59.3391,59.3483,116957.0
2020-08-17 15:00:00,64.49,64.53,64.45,64.52,1401168.0,59.3483,59.3852,59.3115,59.3759,1401168.0
2020-08-17 15:30:00,64.51,64.56,64.5,64.52,572170.0,59.3667,59.4128,59.3575,59.3759,572170.0
2020-08-18 09:30:00,64.5,64.66,64.49,64.52,222281.0,59.3575,59.5048,59.3483,59.3759,222281.0
2020-08-18 10:00:00,64.53,64.53,64.27,64.29,104987.0,59.3852,59.3852,59.1459,59.1643,104987.0
2020-08-18 10:30:00,64.28,64.4,64.27,64.39,130034.0,59.1551,59.2655,59.1459,59.2563,130034.0
2020-08-18 11:00:00,64.4,64.48,64.37,64.47,78151.0,59.2655,59.3391,59.2379,59.3299,78151.0
2020-08-18 11:30:00,64.48,64.56,64.48,64.54,215988.0,59.3391,59.4128,59.3391,59.3944,215988.0
2020-08-18 12:00:00,64.54,64.57,64.52,64.56,164543.0,59.3944,59.422,59.3759,59.4128,164543.0
2020-08-18 12:30:00,64.56,64.65,64.56,64.64,178737.0,59.4128,59.4956,59.4128,59.4864,178737.0
2020-08-18 13:00:00,64.65,64.67,64.59,64.62,159482.0,59.4956,59.514,59.4404,59.468,159482.0
2020-08-18 13:30:00,64.62,64.67,64.61,64.64,91880.0,59.468,59.514,59.4588,59.4864,91880.0
2020-08-18 14:00:00,64.63,64.67,64.6,64.62,71334.0,59.4772,59.514,59.4496,59.468,71334.0
2020-08-18 14:30:00,64.63,64.64,64.59,64.62,232139.0,59.4772,59.4864,59.4404,59.468,232139.0
2020-08-18 15:00:00,64.63,64.64,64.55,64.58,197173.0,59.4772,59.4864,59.4036,59.4312,197173.0
2020-08-18 15:30:00,64.58,64.6,64.48,64.53,315913.0,59.4312,59.4496,59.3391,59.3852,315913.0
2020-08-19 09:30:00,64.49,64.53,64.37,64.39,126784.0,59.3483,59.3852,59.2379,59.2563,126784.0
2020-08-19 10:00:00,64.38,64.42,64.37,64.37,193224.0,59.2471,59.2839,59.2379,59.2379,193224.0
2020-08-19 10:30:00,64.37,64.4,64.3,64.31,143147.0,59.2379,59.2655,59.1735,59.1827,143147.0
2020-08-19 11:00:00,64.31,64.42,64.29,64.4,229808.0,59.1827,59.2839,59.1643,59.2655,229808.0
2020-08-19 11:30:00,64.4,64.42,64.39,64.41,102319.0,59.2655,59.2839,59.2563,59.2747,102319.0
2020-08-19 12:00:00,64.4,64.41,64.35,64.39,154563.0,59.2655,59.2747,59.2195,59.2563,154563.0
2020-08-19 12:30:00,64.39,64.41,64.35,64.35,141117.0,59.2563,59.2747,59.2195,59.2195,141117.0
2020-08-19 13:00:00,64.36,64.37,64.34,64.34,67318.0,59.2287,59.2379,59.2103,59.2103,67318.0
2020-08-19 13:30:00,64.35,64.41,64.34,64.38,116793.0,59.2195,59.2747,59.2103,59.2471,116793.0
2020-08-19 14:00:00,64.38,64.42,64.21,64.23,281100.0,59.2471,59.2839,59.0907,59.1091,281100.0
2020-08-19 14:30:00,64.24,64.31,64.17,64.29,273466.0,59.1183,59.1827,59.0539,59.1643,273466.0
2020-08-19 15:00:00,64.29,64.31,64.13,64.16,335120.0,59.1643,59.1827,59.017,59.0447,335120.0
2020-08-19 15:30:00,64.16,64.19,63.95,64.06,790441.0,59.0447,59.0723,58.8514,58.9526,790441.0
2020-08-20 09:30:00,63.73,63.92,63.68,63.89,202351.0,58.6489,58.8238,58.6029,58.7962,202351.0
2020-08-20 10:00:00,63.9,64.0,63.81,63.98,158053.0,58.8054,58.8974,58.7226,58.879,158053.0
2020-08-20 10:30:00,63.99,64.06,63.93,64.02,208933.0,58.8882,58.9526,58.833,58.9158,208933.0
2020-08-20 11:00:00,64.01,64.04,63.96,64.03,417608.0,58.9066,58.9342,58.8606,58.925,417608.0
2020-08-20 11:30:00,64.03,64.1,64.0,64.06,374639.0,58.925,58.9894,58.8974,58.9526,374639.0
2020-08-20 12:00:00,64.06,64.1,64.03,64.08,128144.0,58.9526,58.9894,58.925,58.971,128144.0
2020-08-20 12:30:00,64.07,64.08,63.98,63.99,121362.0,58.9618,58.971,58.879,58.8882,121362.0
2020-08-20 13:00:00,64.0,64.02,63.96,64.0,98084.0,58.8974,58.9158,58.8606,58.8974,98084.0
2020-08-20 13:30:00,64.0,64.04,63.99,64.0,121939.0,58.8974,58.9342,58.8882,58.8974,121939.0
2020-08-20 14:00:00,64.0,64.06,63.96,64.05,186916.0,58.8974,58.9526,58.8606,58.9434,186916.0
2020-08-20 14:30:00,64.05,64.07,64.01,64.05,179186.0,58.9434,58.9618,58.9066,58.9434,179186.0
2020-08-20 15:00:00,64.05,64.11,63.96,63.98,549922.0,58.9434,58.9986,58.8606,58.879,549922.0
2020-08-20 15:30:00,63.98,64.09,63.96,64.02,1444007.0,58.879,58.9802,58.8606,58.9158,1444007.0
2020-08-21 09:30:00,63.92,63.95,63.79,63.92,269436.0,58.8238,58.8514,58.7042,58.8238,269436.0
2020-08-21 10:00:00,63.93,63.96,63.73,63.79,178839.0,58.833,58.8606,58.6489,58.7042,178839.0
2020-08-21 10:30:00,63.8,63.83,63.71,63.72,134792.0,58.7134,58.741,58.6305,58.6397,134792.0
2020-08-21 11:00:00,63.72,63.77,63.67,63.74,112454.0,58.6397,58.6857,58.5937,58.6581,112454.0
2020-08-21 11:30:00,63.75,63.8,63.73,63.76,128110.0,58.6673,58.7134,58.6489,58.6765,128110.0
2020-08-21 12:00:00,63.76,63.87,63.75,63.84,433091.0,58.6765,58.7778,58.6673,58.7502,433091.0
2020-08-21 12:30:00,63.84,63.85,63.79,63.79,90416.0,58.7502,58.7594,58.7042,58.7042,90416.0
2020-08-21 13:00:00,63.81,63.84,63.78,63.83,86717.0,58.7226,58.7502,58.6949,58.741,86717.0
2020-08-21 13:30:00,63.84,63.93,63.83,63.92,179810.0,58.7502,58.833,58.741,58.8238,179810.0
2020-08-21 14:00:00,63.92,63.95,63.9,63.93,134720.0,58.8238,58.8514,58.8054,58.833,134720.0
2020-08-21 14:30:00,63.94,64.0,63.93,63.98,244044.0,58.8422,58.8974,58.833,58.879,244044.0
2020-08-21 15:00:00,63.97,64.03,63.97,64.0,210521.0,58.8698,58.925,58.8698,58.8974,210521.0
2020-08-21 15:30:00,64.0,64.03,63.93,63.98,488978.0,58.8974,58.925,58.833,58.879,488978.0
2020-08-24 09:30:00,64.19,64.19,64.03,64.09,259939.0,59.0723,59.0723,58.925,58.9802,259939.0
2020-08-24 10:00:00,64.09,64.16,64.06,64.12,132854.0,58.9802,59.0447,58.9526,59.0078,132854.0
2020-08-24 10:30:00,64.12,64.17,64.1,64.16,183013.0,59.0078,59.0539,58.9894,59.0447,183013.0
2020-08-24 11:00:00,64.17,64.2,64.14,64.14,108906.0,59.0539,59.0815,59.0262,59.0262,108906.0
2020-08-24 11:30:00,64.13,64.17,64.06,64.07,163108.0,59.017,59.0539,58.9526,58.9618,163108.0
2020-08-24 12:00:00,64.08,64.12,64.06,64.06,135669.0,58.971,59.0078,58.9526,58.9526,135669.0
2020-08-24 12:30:00,64.07,64.15,64.06,64.14,187831.0,58.9618,59.0354,58.9526,59.0262,187831.0
2020-08-24 13:00:00,64.14,64.18,64.14,64.17,92648.0,59.0262,59.0631,59.0262,59.0539,92648.0
2020-08-24 13:30:00,64.17,64.2,64.16,64.17,79742.0,59.0539,59.0815,59.0447,59.0539,79742.0
2020-08-24 14:00:00,64.18,64.21,64.16,64.2,163266.0,59.0631,59.0907,59.0447,59.0815,163266.0
2020-08-24 14:30:00,64.19,64.22,64.15,64.17,214625.0,59.0723,59.0999,59.0354,59.0539,214625.0
2020-08-24 15:00:00,64.18,64.21,64.13,64.21,265896.0,59.0631,59.0907,59.017,59.0907,265896.0
2020-08-24 15:30:00,64.2,64.38,64.19,64.38,489474.0,59.0815,59.2471,59.0723,59.2471,489474.0
2020-08-25 09:30:00,64.52,64.65,64.39,64.53,154241.0,59.3759,59.4956,59.2563,59.3852,154241.0
2020-08-25 10:00:00,64.52,64.52,64.4,64.42,117894.0,59.3759,59.3759,59.2655,59.2839,117894.0
2020-08-25 10:30:00,64.41,64.43,64.32,64.36,172141.0,59.2747,59.2931,59.1919,59.2287,172141.0
2020-08-25 11:00:00,64.37,64.43,64.34,64.37,307159.0,59.2379,59.2931,59.2103,59.2379,307159.0
2020-08-25 11:30:00,64.37,64.38,64.3,64.33,140820.0,59.2379,59.2471,59.1735,59.2011,140820.0
2020-08-25 12:00:00,64.34,64.41,64.32,64.39,155947.0,59.2103,59.2747,59.1919,59.2563,155947.0
2020-08-25 12:30:00,64.4,64.44,64.37,64.42,101996.0,59.2655,59.3023,59.2379,59.2839,101996.0
2020-08-25 13:00:00,64.41,64.47,64.39,64.42,74196.0,59.2747,59.3299,59.2563,59.2839,74196.0
2020-08-25 13:30:00,64.42,64.44,64.38,64.4,93091.0,59.2839,59.3023,59.2471,59.2655,93091.0
2020-08-25 14:00:00,64.39,64.46,64.37,64.44,197312.0,59.2563,59.3207,59.2379,59.3023,197312.0
2020-08-25 14:30:00,64.44,64.48,64.42,64.48,147222.0,59.3023,59.3391,59.2839,59.3391,147222.0
2020-08-25 15:00:00,64.47,64.5,64.42,64.49,178010.0,59.3299,59.3575,59.2839,59.3483,178010.0
2020-08-25 15:30:00,64.48,64.52,64.46,64.51,356462.0,59.3391,59.3759,59.3207,59.3667,356462.0
2020-08-26 09:30:00,64.45,64.46,64.22,64.33,158344.0,59.3115,59.3207,59.0999,59.2011,158344.0
2020-08-26 10:00:00,64.33,64.37,64.27,64.34,166907.0,59.2011,59.2379,59.1459,59.2103,166907.0
2020-08-26 10:30:00,64.35,64.4,64.33,64.34,171655.0,59.2195,59.2655,59.2011,59.2103,171655.0
2020-08-26 11:00:00,64.33,64.4,64.31,64.36,126142.0,59.2011,59.2655,59.1827,59.2287,126142.0
2020-08-26 11:30:00,64.36,64.45,64.36,64.43,257492.0,59.2287,59.3115,59.2287,59.2931,257492.0
2020-08-26 12:00:00,64.44,64.57,64.43,64.56,203177.0,59.3023,59.422,59.2931,59.4128,203177.0
2020-08-26 12:30:00,64.55,64.59,64.52,64.56,102355.0,59.4036,59.4404,59.3759,59.4128,102355.0
2020-08-26 13:00:00,64.56,64.63,64.55,64.57,80170.0,59.4128,59.4772,59.4036,59.422,80170.0
2020-08-26 13:30:00,64.57,64.61,64.56,64.59,116076.0,59.422,59.4588,59.4128,59.4404,116076.0
2020-08-26 14:00:00,64.59,64.74,64.58,64.72,102000.0,59.4404,59.5784,59.4312,59.56,102000.0
2020-08-26 14:30:00,64.73,64.74,64.61,64.63,287925.0,59.5692,59.5784,59.4588,59.4772,287925.0
2020-08-26 15:00:00,64.61,64.75,64.59,64.75,163050.0,59.4588,59.5876,59.4404,59.5876,163050.0
2020-08-26 15:30:00,64.74,64.75,64.63,64.67,539641.0,59.5784,59.5876,59.4772,59.514,539641.0
2020-08-27 09:30:00,64.95,65.09,64.8,65.07,332099.0,59.7717,59.9005,59.6336,59.8821,332099.0
2020-08-27 10:00:00,65.08,65.13,64.86,65.13,201104.0,59.8913,59.9373,59.6888,59.9373,201104.0
2020-08-27 10:30:00,65.12,65.17,65.03,65.14,185387.0,59.9281,59.9741,59.8453,59.9465,185387.0
2020-08-27 11:00:00,65.14,65.19,64.98,65.0,184198.0,59.9465,59.9925,59.7993,59.8177,184198.0
2020-08-27 11:30:00,65.0,65.14,64.94,65.1,143724.0,59.8177,59.9465,59.7625,59.9097,143724.0
2020-08-27 12:00:00,65.1,65.1,64.89,64.9,120418.0,59.9097,59.9097,59.7165,59.7257,120418.0
2020-08-27 12:30:00,64.92,64.97,64.77,64.81,724247.0,59.7441,59.7901,59.606,59.6428,724247.0
2020-08-27 13:00:00,64.8,65.02,64.77,65.0,289125.0,59.6336,59.8361,59.606,59.8177,289125.0
2020-08-27 13:30:00,65.0,65.08,64.93,65.08,301449.0,59.8177,59.8913,59.7533,59.8913,301449.0
2020-08-27 14:00:00,65.07,65.14,65.06,65.14,407631.0,59.8821,59.9465,59.8729,59.9465,407631.0
2020-08-27 14:30:00,65.14,65.15,65.06,65.09,419874.0,59.9465,59.9557,59.8729,59.9005,419874.0
2020-08-27 15:00:00,65.08,65.2,65.05,65.14,476657.0,59.8913,60.0017,59.8637,59.9465,476657.0
2020-08-27 15:30:00,65.15,65.17,64.94,64.97,1048119.0,59.9557,59.9741,59.7625,59.7901,1048119.0
2020-08-28 09:30:00,65.08,65.13,64.88,64.96,218705.0,59.8913,59.9373,59.7072,59.7809,218705.0
2020-08-28 10:00:00,64.97,64.97,64.81,64.86,98580.0,59.7901,59.7901,59.6428,59.6888,98580.0
2020-08-28 10:30:00,64.84,64.92,64.79,64.86,93962.0,59.6704,59.7441,59.6244,59.6888,93962.0
2020-08-28 11:00:00,64.86,64.96,64.85,64.91,192920.0,59.6888,59.7809,59.6796,59.7349,192920.0
2020-08-28 11:30:00,64.9,64.93,64.87,64.92,145843.0,59.7257,59.7533,59.698,59.7441,145843.0
2020-08-28 12:00:00,64.91,64.96,64.9,64.92,127994.0,59.7349,59.7809,59.7257,59.7441,127994.0
2020-08-28 12:30:00,64.92,65.05,64.92,65.04,111460.0,59.7441,59.8637,59.7441,59.8545,111460.0
2020-08-28 13:00:00,65.03,65.04,64.94,64.95,104430.0,59.8453,59.8545,59.7625,59.7717,104430.0
2020-08-28 13:30:00,64.94,64.99,64.93,64.97,124351.0,59.7625,59.8085,59.7533,59.7901,124351.0
2020-08-28 14:00:00,64.96,65.01,64.93,65.01,218869.0,59.7809,59.8269,59.7533,59.8269,218869.0
2020-08-28 14:30:00,65.0,65.08,64.98,65.08,305131.0,59.8177,59.8913,59.7993,59.8913,305131.0
2020-08-28 15:00:00,65.08,65.25,65.07,65.22,253915.0,59.8913,60.0477,59.8821,60.0201,253915.0
2020-08-28 15:30:00,65.22,65.27,65.19,65.26,735080.0,60.0201,60.0662,59.9925,60.057,735080.0
2020-08-31 09:30:00,65.04,65.3,65.02,65.16,274155.0,59.8545,60.0938,59.8361,59.9649,274155.0
2020-08-31 10:00:00,65.17,65.25,65.15,65.18,122352.0,59.9741,60.0477,59.9557,59.9833,122352.0
2020-08-31 10:30:00,65.18,65.26,65.12,65.15,177048.0,59.9833,60.057,59.9281,59.9557,177048.0
2020-08-31 11:00:00,65.16,65.21,65.03,65.06,138779.0,59.9649,60.0109,59.8453,59.8729,138779.0
2020-08-31 11:30:00,65.07,65.22,65.06,65.2,145046.0,59.8821,60.0201,59.8729,60.0017,145046.0
2020-08-31 12:00:00,65.2,65.26,65.17,65.19,182185.0,60.0017,60.057,59.9741,59.9925,182185.0
2020-08-31 12:30:00,65.19,65.2,65.15,65.18,196940.0,59.9925,60.0017,59.9557,59.9833,196940.0
2020-08-31 13:00:00,65.18,65.21,65.14,65.2,103083.0,59.9833,60.0109,59.9465,60.0017,103083.0
2020-08-31 13:30:00,65.2,65.21,65.14,65.14,227766.0,60.0017,60.0109,59.9465,59.9465,227766.0
2020-08-31 14:00:00,65.14,65.17,65.12,65.12,139895.0,59.9465,59.9741,59.9281,59.9281,139895.0
2020-08-31 14:30:00,65.12,65.22,65.1,65.21,145530.0,59.9281,60.0201,59.9097,60.0109,145530.0
2020-08-31 15:00:00,65.2,65.21,65.09,65.19,240352.0,60.0017,60.0109,59.9005,59.9925,240352.0
2020-08-31 15:30:00,65.18,65.36,65.14,65.14,738411.0,59.9833,60.149,59.9465,59.9465,738411.0
2020-09-01 09:30:00,65.09,65.13,64.9,64.92,205774.0,59.9005,59.9373,59.7257,59.7441,205774.0
2020-09-01 10:00:00,64.95,64.97,64.78,64.91,190214.0,59.7717,59.7901,59.6152,59.7349,190214.0
2020-09-01 10:30:00,64.91,64.96,64.84,64.85,190275.0,59.7349,59.7809,59.6704,59.6796,190275.0
2020-09-01 11:00:00,64.85,64.93,64.82,64.89,120126.0,59.6796,59.7533,59.652,59.7165,120126.0
2020-09-01 11:30:00,64.89,64.92,64.85,64.86,198607.0,59.7165,59.7441,59.6796,59.6888,198607.0
2020-09-01 12:00:00,64.87,64.95,64.86,64.92,73854.0,59.698,59.7717,59.6888,59.7441,73854.0
2020-09-01 12:30:00,64.9,64.93,64.89,64.91,135885.0,59.7257,59.7533,59.7165,59.7349,135885.0
2020-09-01 13:00:00,64.91,64.91,64.84,64.85,107369.0,59.7349,59.7349,59.6704,59.6796,107369.0
2020-09-01 13:30:00,64.84,64.9,64.82,64.86,124532.0,59.6704,59.7257,59.652,59.6888,124532.0
2020-09-01 14:00:00,64.87,64.95,64.86,64.95,355368.0,59.698,59.7717,59.6888,59.7717,355368.0
2020-09-01 14:30:00,64.94,65.03,64.93,65.01,342611.0,59.7625,59.8453,59.7533,59.8269,342611.0
2020-09-01 15:00:00,65.01,65.02,64.92,64.95,265033.0,59.8269,59.8361,59.7441,59.7717,265033.0
2020-09-01 15:30:00,64.96,65.13,64.94,65.13,468650.0,59.7809,59.9373,59.7625,59.9373,468650.0
2020-09-02 09:30:00,65.07,65.79,65.03,65.74,336320.0,59.8821,60.5447,59.8453,60.4987,336320.0
2020-09-02 10:00:00,65.75,65.75,65.61,65.69,356039.0,60.5079,60.5079,60.379,60.4527,356039.0
2020-09-02 10:30:00,65.69,65.79,65.68,65.77,316449.0,60.4527,60.5447,60.4435,60.5263,316449.0
2020-09-02 11:00:00,65.78,65.85,65.75,65.84,308625.0,60.5355,60.5999,60.5079,60.5907,308625.0
2020-09-02 11:30:00,65.84,66.01,65.84,65.99,249497.0,60.5907,60.7472,60.5907,60.7287,249497.0
2020-09-02 12:00:00,65.98,66.02,65.97,66.02,214965.0,60.7195,60.7564,60.7103,60.7564,214965.0
2020-09-02 12:30:00,66.02,66.09,66.0,66.07,217038.0,60.7564,60.8208,60.738,60.8024,217038.0
2020-09-02 13:00:00,66.07,66.15,66.05,66.12,281255.0,60.8024,60.876,60.784,60.8484,281255.0
2020-09-02 13:30:00,66.12,66.19,66.12,66.17,424388.0,60.8484,60.9128,60.8484,60.8944,424388.0
2020-09-02 14:00:00,66.17,66.21,66.08,66.19,270817.0,60.8944,60.9312,60.8116,60.9128,270817.0
2020-09-02 14:30:00,66.19,66.22,66.13,66.21,196913.0,60.9128,60.9404,60.8576,60.9312,196913.0
2020-09-02 15:00:00,66.22,66.36,66.19,66.34,311815.0,60.9404,61.0693,60.9128,61.0508,311815.0
2020-09-02 15:30:00,66.34,66.52,66.31,66.35,938831.0,61.0508,61.2165,61.0232,61.06,938831.0
2020-09-03 09:30:00,66.1,66.42,66.06,66.42,382355.0,60.83,61.1245,60.7932,61.1245,382355.0
2020-09-03 10:00:00,66.42,66.42,65.89,65.97,325447.0,61.1245,61.1245,60.6367,60.7103,325447.0
2020-09-03 10:30:00,65.97,66.01,65.78,65.82,483792.0,60.7103,60.7472,60.5355,60.5723,483792.0
2020-09-03 11:00:00,65.84,65.84,64.91,65.16,624527.0,60.5907,60.5907,59.7349,59.9649,624527.0
2020-09-03 11:30:00,65.15,65.42,65.05,65.21,281100.0,59.9557,60.2042,59.8637,60.0109,281100.0
2020-09-03 12:00:00,65.22,65.34,65.08,65.14,345234.0,60.0201,60.1306,59.8913,59.9465,345234.0
2020-09-03 12:30:00,65.11,65.18,64.76,64.76,369405.0,59.9189,59.9833,59.5968,59.5968,369405.0
2020-09-03 13:00:00,64.76,64.92,64.53,64.88,378455.0,59.5968,59.7441,59.3852,59.7072,378455.0
2020-09-03 13:30:00,64.88,64.88,64.57,64.71,526869.0,59.7072,59.7072,59.422,59.5508,526869.0
2020-09-03 14:00:00,64.7,64.84,64.59,64.73,329746.0,59.5416,59.6704,59.4404,59.5692,329746.0
2020-09-03 14:30:00,64.71,64.96,64.51,64.52,436255.0,59.5508,59.7809,59.3667,59.3759,436255.0
2020-09-03 15:00:00,64.52,64.63,64.36,64.37,633206.0,59.3759,59.4772,59.2287,59.2379,633206.0
2020-09-03 15:30:00,64.37,64.83,64.31,64.78,1479431.0,59.2379,59.6612,59.1827,59.6152,1479431.0
2020-09-04 09:30:00,64.97,65.11,64.81,64.9,679382.0,59.7901,59.9189,59.6428,59.7257,679382.0
2020-09-04 10:00:00,64.91,65.03,64.28,64.31,492226.0,59.7349,59.8453,59.1551,59.1827,492226.0
2020-09-04 10:30:00,64.32,64.45,63.78,64.2,567772.0,59.1919,59.3115,58.6949,59.0815,567772.0
2020-09-04 11:00:00,64.19,64.25,63.61,63.76,547449.0,59.0723,59.1275,58.5385,58.6765,547449.0
2020-09-04 11:30:00,63.75,63.97,63.67,63.89,418424.0,58.6673,58.8698,58.5937,58.7962,418424.0
2020-09-04 12:00:00,63.89,64.06,63.73,64.06,275034.0,58.7962,58.9526,58.6489,58.9526,275034.0
2020-09-04 12:30:00,64.06,64.29,64.04,64.22,239919.0,58.9526,59.1643,58.9342,59.0999,239919.0
2020-09-04 13:00:00,64.22,64.22,64.01,64.1,318664.0,59.0999,59.0999,58.9066,58.9894,318664.0
2020-09-04 13:30:00,64.09,64.21,63.95,64.18,166808.0,58.9802,59.0907,58.8514,59.0631,166808.0
2020-09-04 14:00:00,64.16,64.33,64.07,64.32,293861.0,59.0447,59.2011,58.9618,59.1919,293861.0
2020-09-04 14:30:00,64.31,64.74,64.26,64.69,320336.0,59.1827,59.5784,59.1367,59.5324,320336.0
2020-09-04 15:00:00,64.7,64.79,64.51,64.7,365565.0,59.5416,59.6244,59.3667,59.5416,365565.0
2020-09-04 15:30:00,64.7,64.71,64.29,64.37,1012855.0,59.5416,59.5508,59.1643,59.2379,1012855.0
2020-09-08 09:30:00,63.84,63.9,63.21,63.53,484438.0,58.7502,58.8054,58.1704,58.4649,484438.0
2020-09-08 10:00:00,63.56,63.58,63.17,63.53,280598.0,58.4925,58.5109,58.1336,58.4649,280598.0
2020-09-08 10:30:00,63.51,63.7,63.27,63.34,212467.0,58.4465,58.6213,58.2256,58.29,212467.0
2020-09-08 11:00:00,63.32,63.6,63.28,63.46,165677.0,58.2716,58.5293,58.2348,58.4005,165677.0
2020-09-08 11:30:00,63.46,63.49,63.2,63.38,340294.0,58.4005,58.4281,58.1612,58.3268,340294.0
2020-09-08 12:00:00,63.37,63.57,63.35,63.46,287712.0,58.3176,58.5017,58.2992,58.4005,287712.0
2020-09-08 12:30:00,63.46,63.62,63.4,63.6,205652.0,58.4005,58.5477,58.3452,58.5293,205652.0
2020-09-08 13:00:00,63.61,63.82,63.58,63.79,150876.0,58.5385,58.7318,58.5109,58.7042,150876.0
2020-09-08 13:30:00,63.78,63.95,63.73,63.9,209522.0,58.6949,58.8514,58.6489,58.8054,209522.0
2020-09-08 14:00:00,63.92,63.96,63.61,63.62,334370.0,58.8238,58.8606,58.5385,58.5477,334370.0
2020-09-08 14:30:00,63.6,63.62,63.24,63.48,410811.0,58.5293,58.5477,58.198,58.4189,410811.0
2020-09-08 15:00:00,63.46,63.56,63.19,63.55,385453.0,58.4005,58.4925,58.152,58.4833,385453.0
2020-09-08 15:30:00,63.55,63.64,63.28,63.31,794602.0,58.4833,58.5661,58.2348,58.2624,794602.0
2020-09-09 09:30:00,63.77,64.22,63.75,64.22,266972.0,58.6857,59.0999,58.6673,59.0999,266972.0
2020-09-09 10:00:00,64.26,64.49,64.24,64.4,376978.0,59.1367,59.3483,59.1183,59.2655,376978.0
2020-09-09 10:30:00,64.39,64.45,64.17,64.2,272172.0,59.2563,59.3115,59.0539,59.0815,272172.0
2020-09-09 11:00:00,64.21,64.43,64.21,64.42,545750.0,59.0907,59.2931,59.0907,59.2839,545750.0
2020-09-09 11:30:00,64.41,64.45,64.36,64.39,292203.0,59.2747,59.3115,59.2287,59.2563,292203.0
2020-09-09 12:00:00,64.41,64.51,64.39,64.44,1378717.0,59.2747,59.3667,59.2563,59.3023,1378717.0
2020-09-09 12:30:00,64.45,64.58,64.45,64.52,525956.0,59.3115,59.4312,59.3115,59.3759,525956.0
2020-09-09 13:00:00,64.53,64.72,64.52,64.7,432781.0,59.3852,59.56,59.3759,59.5416,432781.0
2020-09-09 13:30:00,64.7,64.79,64.66,64.67,483572.0,59.5416,59.6244,59.5048,59.514,483572.0
2020-09-09 14:00:00,64.68,64.73,64.59,64.63,383315.0,59.5232,59.5692,59.4404,59.4772,383315.0
2020-09-09 14:30:00,64.63,64.81,64.63,64.77,942461.0,59.4772,59.6428,59.4772,59.606,942461.0
2020-09-09 15:00:00,64.77,64.88,64.77,64.79,327336.0,59.606,59.7072,59.606,59.6244,327336.0
2020-09-09 15:30:00,64.79,64.84,64.32,64.35,586018.0,59.6244,59.6704,59.1919,59.2195,586018.0
2020-09-10 09:30:00,64.58,64.58,64.37,64.41,162317.0,59.4312,59.4312,59.2379,59.2747,162317.0
2020-09-10 10:00:00,64.43,64.52,64.34,64.35,143166.0,59.2931,59.3759,59.2103,59.2195,143166.0
2020-09-10 10:30:00,64.35,64.54,64.05,64.05,331023.0,59.2195,59.3944,58.9434,58.9434,331023.0
2020-09-10 11:00:00,64.06,64.36,63.98,64.36,166574.0,58.9526,59.2287,58.879,59.2287,166574.0
2020-09-10 11:30:00,64.36,64.37,64.1,64.14,123460.0,59.2287,59.2379,58.9894,59.0262,123460.0
2020-09-10 12:00:00,64.14,64.23,64.01,64.07,224766.0,59.0262,59.1091,58.9066,58.9618,224766.0
2020-09-10 12:30:00,64.06,64.12,63.85,64.04,546770.0,58.9526,59.0078,58.7594,58.9342,546770.0
2020-09-10 13:00:00,64.03,64.23,64.01,64.09,200429.0,58.925,59.1091,58.9066,58.9802,200429.0
2020-09-10 13:30:00,64.12,64.2,63.98,64.01,180232.0,59.0078,59.0815,58.879,58.9066,180232.0
2020-09-10 14:00:00,64.0,64.12,63.46,63.49,708620.0,58.8974,59.0078,58.4005,58.4281,708620.0
2020-09-10 14:30:00,63.47,63.8,63.43,63.77,429900.0,58.4097,58.7134,58.3729,58.6857,429900.0
2020-09-10 15:00:00,63.75,63.77,63.26,63.44,539167.0,58.6673,58.6857,58.2164,58.3821,539167.0
2020-09-10 15:30:00,63.44,63.7,63.35,63.39,805097.0,58.3821,58.6213,58.2992,58.336,805097.0
2020-09-11 09:30:00,63.6,63.78,63.45,63.5,245264.0,58.5293,58.6949,58.3913,58.4373,245264.0
2020-09-11 10:00:00,63.47,63.75,63.47,63.66,324235.0,58.4097,58.6673,58.4097,58.5845,324235.0
2020-09-11 10:30:00,63.67,63.83,63.58,63.68,293873.0,58.5937,58.741,58.5109,58.6029,293873.0
2020-09-11 11:00:00,63.68,63.89,63.65,63.76,313471.0,58.6029,58.7962,58.5753,58.6765,313471.0
2020-09-11 11:30:00,63.75,63.78,63.63,63.71,197956.0,58.6673,58.6949,58.5569,58.6305,197956.0
2020-09-11 12:00:00,63.71,63.88,63.65,63.81,176854.0,58.6305,58.787,58.5753,58.7226,176854.0
2020-09-11 12:30:00,63.79,63.79,63.51,63.52,266061.0,58.7042,58.7042,58.4465,58.4557,266061.0
2020-09-11 13:00:00,63.52,63.56,63.26,63.27,407264.0,58.4557,58.4925,58.2164,58.2256,407264.0
2020-09-11 13:30:00,63.28,63.36,63.17,63.19,357496.0,58.2348,58.3084,58.1336,58.152,357496.0
2020-09-11 14:00:00,63.19,63.44,63.13,63.37,228703.0,58.152,58.3821,58.0968,58.3176,228703.0
2020-09-11 14:30:00,63.36,63.65,63.36,63.57,381880.0,58.3084,58.5753,58.3084,58.5017,381880.0
2020-09-11 15:00:00,63.57,63.77,63.38,63.74,741337.0,58.5017,58.6857,58.3268,58.6581,741337.0
2020-09-11 15:30:00,63.76,63.84,63.58,63.61,682520.0,58.6765,58.7502,58.5109,58.5385,682520.0
2020-09-14 09:30:00,64.01,64.39,64.01,64.38,167849.0,58.9066,59.2563,58.9066,59.2471,167849.0
2020-09-14 10:00:00,64.38,64.67,64.38,64.63,184136.0,59.2471,59.514,59.2471,59.4772,184136.0
2020-09-14 10:30:00,64.62,64.67,64.56,64.57,149197.0,59.468,59.514,59.4128,59.422,149197.0
2020-09-14 11:00:00,64.56,64.63,64.51,64.6,101980.0,59.4128,59.4772,59.3667,59.4496,101980.0
2020-09-14 11:30:00,64.61,64.7,64.61,64.64,107952.0,59.4588,59.5416,59.4588,59.4864,107952.0
2020-09-14 12:00:00,64.64,64.73,64.63,64.72,110647.0,59.4864,59.5692,59.4772,59.56,110647.0
2020-09-14 12:30:00,64.74,64.74,64.66,64.72,126624.0,59.5784,59.5784,59.5048,59.56,126624.0
2020-09-14 13:00:00,64.71,64.75,64.54,64.63,90239.0,59.5508,59.5876,59.3944,59.4772,90239.0
2020-09-14 13:30:00,64.64,64.74,64.58,64.72,110432.0,59.4864,59.5784,59.4312,59.56,110432.0
2020-09-14 14:00:00,64.71,64.74,64.65,64.66,218940.0,59.5508,59.5784,59.4956,59.5048,218940.0
2020-09-14 14:30:00,64.68,64.72,64.51,64.63,355144.0,59.5232,59.56,59.3667,59.4772,355144.0
2020-09-14 15:00:00,64.62,64.64,64.4,64.53,416014.0,59.468,59.4864,59.2655,59.3852,416014.0
2020-09-14 15:30:00,64.54,64.75,64.47,64.52,358242.0,59.3944,59.5876,59.3299,59.3759,358242.0
2020-09-15 09:30:00,64.85,65.05,64.84,65.0,212203.0,59.6796,59.8637,59.6704,59.8177,212203.0
2020-09-15 10:00:00,65.01,65.16,65.0,65.07,121051.0,59.8269,59.9649,59.8177,59.8821,121051.0
2020-09-15 10:30:00,65.09,65.17,65.01,65.16,180793.0,59.9005,59.9741,59.8269,59.9649,180793.0
2020-09-15 11:00:00,65.16,65.2,65.07,65.12,166668.0,59.9649,60.0017,59.8821,59.9281,166668.0
2020-09-15 11:30:00,65.12,65.16,65.02,65.03,134171.0,59.9281,59.9649,59.8361,59.8453,134171.0
2020-09-15 12:00:00,65.03,65.06,65.0,65.05,248844.0,59.8453,59.8729,59.8177,59.8637,248844.0
2020-09-15 12:30:00,65.05,65.09,65.01,65.03,96732.0,59.8637,59.9005,59.8269,59.8453,96732.0
2020-09-15 13:00:00,65.02,65.1,65.01,65.05,273530.0,59.8361,59.9097,59.8269,59.8637,273530.0
2020-09-15 13:30:00,65.05,65.06,64.96,64.96,154579.0,59.8637,59.8729,59.7809,59.7809,154579.0
2020-09-15 14:00:00,64.96,65.0,64.9,64.97,215576.0,59.7809,59.8177,59.7257,59.7901,215576.0
2020-09-15 14:30:00,64.95,64.98,64.91,64.95,143346.0,59.7717,59.7993,59.7349,59.7717,143346.0
2020-09-15 15:00:00,64.95,64.95,64.77,64.81,295348.0,59.7717,59.7717,59.606,59.6428,295348.0
2020-09-15 15:30:00,64.8,64.86,64.68,64.82,366996.0,59.6336,59.6888,59.5232,59.652,366996.0
2020-09-16 09:30:00,65.05,65.22,65.01,65.18,182871.0,59.8637,60.0201,59.8269,59.9833,182871.0
2020-09-16 10:00:00,65.19,65.27,65.18,65.2,87082.0,59.9925,60.0662,59.9833,60.0017,87082.0
2020-09-16 10:30:00,65.2,65.28,65.15,65.25,192056.0,60.0017,60.0754,59.9557,60.0477,192056.0
2020-09-16 11:00:00,65.25,65.39,65.24,65.37,133943.0,60.0477,60.1766,60.0385,60.1582,133943.0
2020-09-16 11:30:00,65.37,65.37,65.3,65.3,107730.0,60.1582,60.1582,60.0938,60.0938,107730.0
2020-09-16 12:00:00,65.31,65.34,65.23,65.27,118683.0,60.103,60.1306,60.0293,60.0662,118683.0
2020-09-16 12:30:00,65.26,65.27,65.16,65.19,87164.0,60.057,60.0662,59.9649,59.9925,87164.0
2020-09-16 13:00:00,65.18,65.2,65.07,65.09,204297.0,59.9833,60.0017,59.8821,59.9005,204297.0
2020-09-16 13:30:00,65.09,65.18,65.04,65.15,120312.0,59.9005,59.9833,59.8545,59.9557,120312.0
2020-09-16 14:00:00,65.15,65.34,65.11,65.31,165842.0,59.9557,60.1306,59.9189,60.103,165842.0
2020-09-16 14:30:00,65.32,65.45,65.16,65.23,221344.0,60.1122,60.2318,59.9649,60.0293,221344.0
2020-09-16 15:00:00,65.23,65.29,64.86,64.91,451418.0,60.0293,60.0846,59.6888,59.7349,451418.0
2020-09-16 15:30:00,64.91,65.07,64.72,64.76,603924.0,59.7349,59.8821,59.56,59.5968,603924.0
2020-09-17 09:30:00,64.24,64.25,63.85,64.21,262426.0,59.1183,59.1275,58.7594,59.0907,262426.0
2020-09-17 10:00:00,64.22,64.55,64.19,64.4,357891.0,59.0999,59.4036,59.0723,59.2655,357891.0
2020-09-17 10:30:00,64.4,64.59,64.34,64.46,349503.0,59.2655,59.4404,59.2103,59.3207,349503.0
2020-09-17 11:00:00,64.49,64.65,64.47,64.48,145042.0,59.3483,59.4956,59.3299,59.3391,145042.0
2020-09-17 11:30:00,64.48,64.52,64.24,64.3,273604.0,59.3391,59.3759,59.1183,59.1735,273604.0
2020-09-17 12:00:00,64.29,64.32,63.91,64.02,240046.0,59.1643,59.1919,58.8146,58.9158,240046.0
2020-09-17 12:30:00,64.01,64.22,63.98,64.2,348245.0,58.9066,59.0999,58.879,59.0815,348245.0
2020-09-17 13:00:00,64.19,64.21,64.06,64.09,646520.0,59.0723,59.0907,58.9526,58.9802,646520.0
2020-09-17 13:30:00,64.09,64.23,64.07,64.14,391204.0,58.9802,59.1091,58.9618,59.0262,391204.0
2020-09-17 14:00:00,64.17,64.32,64.14,64.14,277306.0,59.0539,59.1919,59.0262,59.0262,277306.0
2020-09-17 14:30:00,64.12,64.25,64.03,64.18,230775.0,59.0078,59.1275,58.925,59.0631,230775.0
2020-09-17 15:00:00,64.19,64.25,64.02,64.11,368693.0,59.0723,59.1275,58.9158,58.9986,368693.0
2020-09-17 15:30:00,64.09,64.44,64.09,64.44,690137.0,58.9802,59.3023,58.9802,59.3023,690137.0
2020-09-18 09:30:00,64.37,64.51,64.27,64.41,243799.0,59.2379,59.3667,59.1459,59.2747,243799.0
2020-09-18 10:00:00,64.41,64.47,64.36,64.43,146253.0,59.2747,59.3299,59.2287,59.2931,146253.0
2020-09-18 10:30:00,64.43,64.44,64.16,64.2,242015.0,59.2931,59.3023,59.0447,59.0815,242015.0
2020-09-18 11:00:00,64.2,64.28,64.11,64.2,361056.0,59.0815,59.1551,58.9986,59.0815,361056.0
2020-09-18 11:30:00,64.23,64.34,64.12,64.28,108885.0,59.1091,59.2103,59.0078,59.1551,108885.0
2020-09-18 12:00:00,64.27,64.34,64.15,64.23,150987.0,59.1459,59.2103,59.0354,59.1091,150987.0
2020-09-18 12:30:00,64.23,64.23,63.99,64.02,183816.0,59.1091,59.1091,58.8882,58.9158,183816.0
2020-09-18 13:00:00,64.01,64.03,63.74,63.74,327479.0,58.9066,58.925,58.6581,58.6581,327479.0
2020-09-18 13:30:00,63.71,63.8,63.5,63.79,569588.0,58.6305,58.7134,58.4373,58.7042,569588.0
2020-09-18 14:00:00,63.79,63.8,63.63,63.75,263660.0,58.7042,58.7134,58.5569,58.6673,263660.0
2020-09-18 14:30:00,63.75,63.86,63.7,63.86,149607.0,58.6673,58.7686,58.6213,58.7686,149607.0
2020-09-18 15:00:00,63.86,64.01,63.83,64.01,266741.0,58.7686,58.9066,58.741,58.9066,266741.0
2020-09-18 15:30:00,64.01,64.1,63.88,63.9,419495.0,58.9066,58.9894,58.787,58.8054,419495.0
2020-09-21 09:30:00,63.37,63.4,62.81,63.02,427908.0,58.3176,58.3452,57.8023,57.9955,427908.0
2020-09-21 10:00:00,63.01,63.06,62.57,62.67,262849.0,57.9863,58.0324,57.5814,57.6734,262849.0
2020-09-21 10:30:00,62.69,62.83,62.58,62.74,213128.0,57.6919,57.8207,57.5906,57.7379,213128.0
2020-09-21 11:00:00,62.73,62.88,62.55,62.62,106034.0,57.7287,57.8667,57.563,57.6274,106034.0
2020-09-21 11:30:00,62.61,62.74,62.51,62.69,140705.0,57.6182,57.7379,57.5262,57.6919,140705.0
2020-09-21 12:00:00,62.69,62.82,62.65,62.74,442228.0,57.6919,57.8115,57.655,57.7379,442228.0
2020-09-21 12:30:00,62.73,62.76,62.49,62.54,385411.0,57.7287,57.7563,57.5078,57.5538,385411.0
2020-09-21 13:00:00,62.54,62.69,62.45,62.69,125488.0,57.5538,57.6919,57.471,57.6919,125488.0
2020-09-21 13:30:00,62.68,62.73,62.52,62.59,237620.0,57.6826,57.7287,57.5354,57.5998,237620.0
2020-09-21 14:00:00,62.59,62.6,62.45,62.53,262847.0,57.5998,57.609,57.471,57.5446,262847.0
2020-09-21 14:30:00,62.51,62.55,62.34,62.52,322807.0,57.5262,57.563,57.3698,57.5354,322807.0
2020-09-21 15:00:00,62.52,62.87,62.5,62.83,424293.0,57.5354,57.8575,57.517,57.8207,424293.0
2020-09-21 15:30:00,62.83,63.09,62.75,63.09,909720.0,57.8207,58.06,57.7471,58.06,909720.0
2020-09-22 09:30:00,63.18,63.51,63.08,63.1,219880.0,58.1428,58.4465,58.0508,58.0692,219880.0
2020-09-22 10:00:00,63.12,63.41,63.11,63.4,284188.0,58.0876,58.3544,58.0784,58.3452,284188.0
2020-09-22 10:30:00,63.4,63.43,63.03,63.03,190745.0,58.3452,58.3729,58.0047,58.0047,190745.0
2020-09-22 11:00:00,63.04,63.12,62.97,63.08,246071.0,58.0139,58.0876,57.9495,58.0508,246071.0
2020-09-22 11:30:00,63.1,63.19,62.96,63.18,151410.0,58.0692,58.152,57.9403,58.1428,151410.0
2020-09-22 12:00:00,63.18,63.27,63.17,63.21,183165.0,58.1428,58.2256,58.1336,58.1704,183165.0
2020-09-22 12:30:00,63.22,63.24,63.06,63.11,321288.0,58.1796,58.198,58.0324,58.0784,321288.0
2020-09-22 13:00:00,63.14,63.32,63.09,63.3,167422.0,58.106,58.2716,58.06,58.2532,167422.0
2020-09-22 13:30:00,63.3,63.45,63.29,63.44,143553.0,58.2532,58.3913,58.244,58.3821,143553.0
2020-09-22 14:00:00,63.45,63.54,63.4,63.45,210098.0,58.3913,58.4741,58.3452,58.3913,210098.0
2020-09-22 14:30:00,63.45,63.51,63.41,63.42,157494.0,58.3913,58.4465,58.3544,58.3637,157494.0
2020-09-22 15:00:00,63.42,63.56,63.38,63.54,233892.0,58.3637,58.4925,58.3268,58.4741,233892.0
2020-09-22 15:30:00,63.54,63.64,63.45,63.52,389671.0,58.4741,58.5661,58.3913,58.4557,389671.0
2020-09-23 09:30:00,63.29,63.34,63.14,63.15,251685.0,58.5384,58.5847,58.3997,58.409,251685.0
2020-09-23 10:00:00,63.15,63.18,63.03,63.05,195987.0,58.409,58.4367,58.298,58.3165,195987.0
2020-09-23 10:30:00,63.07,63.1,62.91,63.01,227256.0,58.335,58.3627,58.187,58.2795,227256.0
2020-09-23 11:00:00,63.02,63.1,62.9,62.93,167301.0,58.2887,58.3627,58.1777,58.2055,167301.0
2020-09-23 11:30:00,62.94,62.97,62.75,62.77,134770.0,58.2147,58.2425,58.039,58.0575,134770.0
2020-09-23 12:00:00,62.74,62.87,62.72,62.85,144317.0,58.0297,58.15,58.0112,58.1315,144317.0
2020-09-23 12:30:00,62.85,62.98,62.83,62.97,99550.0,58.1315,58.2517,58.113,58.2425,99550.0
2020-09-23 13:00:00,62.97,62.97,62.84,62.85,142767.0,58.2425,58.2425,58.1222,58.1315,142767.0
2020-09-23 13:30:00,62.86,62.87,62.66,62.73,210221.0,58.1407,58.15,57.9557,58.0205,210221.0
2020-09-23 14:00:00,62.71,62.72,62.33,62.38,195791.0,58.002,58.0112,57.6505,57.6968,195791.0
2020-09-23 14:30:00,62.4,62.43,62.16,62.18,257971.0,57.7153,57.743,57.4933,57.5118,257971.0
2020-09-23 15:00:00,62.19,62.24,62.03,62.2,529328.0,57.521,57.5673,57.373,57.5303,529328.0
2020-09-23 15:30:00,62.17,62.22,61.95,62.0,1281617.0,57.5025,57.5488,57.299,57.3453,1281617.0
2020-09-24 09:30:00,61.76,61.89,61.51,61.78,608218.0,57.1233,57.2435,56.8921,57.1418,608218.0
2020-09-24 10:00:00,61.79,62.13,61.78,61.89,235100.0,57.1511,57.4655,57.1418,57.2435,235100.0
2020-09-24 10:30:00,61.89,61.93,61.64,61.93,278755.0,57.2435,57.2805,57.0123,57.2805,278755.0
2020-09-24 11:00:00,61.93,61.96,61.74,61.86,182904.0,57.2805,57.3083,57.1048,57.2158,182904.0
2020-09-24 11:30:00,61.86,62.16,61.83,62.14,148802.0,57.2158,57.4933,57.1881,57.4748,148802.0
2020-09-24 12:00:00,62.15,62.33,62.13,62.26,243368.0,57.484,57.6505,57.4655,57.5858,243368.0
2020-09-24 12:30:00,62.25,62.32,62.06,62.31,116466.0,57.5765,57.6413,57.4008,57.632,116466.0
2020-09-24 13:00:00,62.31,62.55,62.3,62.53,177532.0,57.632,57.854,57.6228,57.8355,177532.0
2020-09-24 13:30:00,62.53,62.6,62.4,62.42,351610.0,57.8355,57.9002,57.7153,57.7338,351610.0
2020-09-24 14:00:00,62.44,62.47,62.2,62.25,103265.0,57.7523,57.78,57.5303,57.5765,103265.0
2020-09-24 14:30:00,62.27,62.38,61.97,61.98,296645.0,57.595,57.6968,57.3175,57.3268,296645.0
2020-09-24 15:00:00,61.98,62.12,61.84,61.88,472991.0,57.3268,57.4563,57.1973,57.2343,472991.0
2020-09-24 15:30:00,61.88,62.18,61.83,62.09,673772.0,57.2343,57.5118,57.1881,57.4285,673772.0
2020-09-25 09:30:00,61.8,62.16,61.8,62.07,452922.0,57.1603,57.4933,57.1603,57.41,452922.0
2020-09-25 10:00:00,62.08,62.16,61.78,62.12,324211.0,57.4193,57.4933,57.1418,57.4563,324211.0
2020-09-25 10:30:00,62.11,62.31,62.02,62.23,298490.0,57.447,57.632,57.3638,57.558,298490.0
2020-09-25 11:00:00,62.26,62.4,62.17,62.34,193372.0,57.5858,57.7153,57.5025,57.6598,193372.0
2020-09-25 11:30:00,62.35,62.4,62.18,62.18,256943.0,57.669,57.7153,57.5118,57.5118,256943.0
2020-09-25 12:00:00,62.17,62.37,62.17,62.25,173254.0,57.5025,57.6875,57.5025,57.5765,173254.0
2020-09-25 12:30:00,62.28,62.36,62.21,62.34,525433.0,57.6043,57.6783,57.5395,57.6598,525433.0
2020-09-25 13:00:00,62.33,62.47,62.3,62.44,213714.0,57.6505,57.78,57.6228,57.7523,213714.0
2020-09-25 13:30:00,62.44,62.62,62.44,62.56,178011.0,57.7523,57.9187,57.7523,57.8632,178011.0
2020-09-25 14:00:00,62.56,62.71,62.56,62.7,198380.0,57.8632,58.002,57.8632,57.9927,198380.0
2020-09-25 14:30:00,62.69,62.78,62.63,62.77,149882.0,57.9835,58.0667,57.928,58.0575,149882.0
2020-09-25 15:00:00,62.76,63.04,62.76,63.03,212356.0,58.0482,58.3072,58.0482,58.298,212356.0
2020-09-25 15:30:00,63.02,63.03,62.79,62.91,311898.0,58.2887,58.298,58.076,58.187,311898.0
2020-09-28 09:30:00,63.55,63.72,63.41,63.5,176942.0,58.7789,58.9362,58.6494,58.7327,176942.0
2020-09-28 10:00:00,63.53,63.97,63.46,63.88,175610.0,58.7604,59.1674,58.6957,59.0841,175610.0
2020-09-28 10:30:00,63.87,63.96,63.64,63.7,166324.0,59.0749,59.1581,58.8622,58.9177,166324.0
2020-09-28 11:00:00,63.71,63.77,63.65,63.71,148782.0,58.9269,58.9824,58.8714,58.9269,148782.0
2020-09-28 11:30:00,63.71,63.8,63.68,63.72,97198.0,58.9269,59.0102,58.8992,58.9362,97198.0
2020-09-28 12:00:00,63.72,63.74,63.63,63.67,333384.0,58.9362,58.9547,58.8529,58.8899,333384.0
2020-09-28 12:30:00,63.67,63.78,63.63,63.77,102747.0,58.8899,58.9917,58.8529,58.9824,102747.0
2020-09-28 13:00:00,63.78,63.81,63.72,63.78,89091.0,58.9917,59.0194,58.9362,58.9917,89091.0
2020-09-28 13:30:00,63.79,63.91,63.79,63.87,112529.0,59.0009,59.1119,59.0009,59.0749,112529.0
2020-09-28 14:00:00,63.87,63.91,63.8,63.86,140460.0,59.0749,59.1119,59.0102,59.0657,140460.0
2020-09-28 14:30:00,63.86,63.9,63.82,63.85,114729.0,59.0657,59.1026,59.0287,59.0564,114729.0
2020-09-28 15:00:00,63.84,63.85,63.71,63.77,238324.0,59.0472,59.0564,58.9269,58.9824,238324.0
2020-09-28 15:30:00,63.78,63.78,63.56,63.64,548557.0,58.9917,58.9917,58.7882,58.8622,548557.0
2020-09-29 09:30:00,63.71,63.82,63.63,63.7,234791.0,58.9269,59.0287,58.8529,58.9177,234791.0
2020-09-29 10:00:00,63.71,63.86,63.66,63.83,170705.0,58.9269,59.0657,58.8807,59.0379,170705.0
2020-09-29 10:30:00,63.82,63.84,63.53,63.54,156428.0,59.0287,59.0472,58.7604,58.7697,156428.0
2020-09-29 11:00:00,63.57,63.57,63.44,63.45,115875.0,58.7974,58.7974,58.6772,58.6864,115875.0
2020-09-29 11:30:00,63.46,63.53,63.3,63.33,120998.0,58.6957,58.7604,58.5477,58.5754,120998.0
2020-09-29 12:00:00,63.34,63.36,63.26,63.33,151756.0,58.5847,58.6032,58.5107,58.5754,151756.0
2020-09-29 12:30:00,63.32,63.44,63.3,63.43,164478.0,58.5662,58.6772,58.5477,58.6679,164478.0
2020-09-29 13:00:00,63.43,63.44,63.28,63.44,195477.0,58.6679,58.6772,58.5292,58.6772,195477.0
2020-09-29 13:30:00,63.44,63.63,63.43,63.59,129840.0,58.6772,58.8529,58.6679,58.8159,129840.0
2020-09-29 14:00:00,63.59,63.64,63.5,63.63,107516.0,58.8159,58.8622,58.7327,58.8529,107516.0
2020-09-29 14:30:00,63.62,63.67,63.55,63.57,164893.0,58.8437,58.8899,58.7789,58.7974,164893.0
2020-09-29 15:00:00,63.57,63.61,63.5,63.54,384178.0,58.7974,58.8344,58.7327,58.7697,384178.0
2020-09-29 15:30:00,63.54,63.57,63.36,63.37,494082.0,58.7697,58.7974,58.6032,58.6124,494082.0
2020-09-30 09:30:00,63.6,63.73,63.57,63.69,162624.0,58.8252,58.9454,58.7974,58.9084,162624.0
2020-09-30 10:00:00,63.68,63.84,63.65,63.7,131085.0,58.8992,59.0472,58.8714,58.9177,131085.0
2020-09-30 10:30:00,63.71,63.82,63.66,63.74,174802.0,58.9269,59.0287,58.8807,58.9547,174802.0
2020-09-30 11:00:00,63.75,64.02,63.7,63.97,139612.0,58.9639,59.2136,58.9177,59.1674,139612.0
2020-09-30 11:30:00,63.98,63.99,63.88,63.93,213074.0,59.1766,59.1859,59.0841,59.1304,213074.0
2020-09-30 12:00:00,63.95,64.08,63.94,64.06,104980.0,59.1489,59.2691,59.1396,59.2506,104980.0
2020-09-30 12:30:00,64.07,64.09,64.0,64.04,157043.0,59.2599,59.2784,59.1951,59.2321,157043.0
2020-09-30 13:00:00,64.03,64.04,63.89,63.95,107435.0,59.2229,59.2321,59.0934,59.1489,107435.0
2020-09-30 13:30:00,63.95,64.11,63.94,64.1,171308.0,59.1489,59.2969,59.1396,59.2876,171308.0
2020-09-30 14:00:00,64.1,64.25,63.78,63.96,212040.0,59.2876,59.4264,58.9917,59.1581,212040.0
2020-09-30 14:30:00,63.95,63.95,63.57,63.83,319973.0,59.1489,59.1489,58.7974,59.0379,319973.0
2020-09-30 15:00:00,63.82,63.87,63.35,63.56,503993.0,59.0287,59.0749,58.5939,58.7882,503993.0
2020-09-30 15:30:00,63.53,63.98,63.46,63.77,752670.0,58.7604,59.1766,58.6957,58.9824,752670.0
2020-10-01 09:30:00,64.19,64.32,63.92,63.94,274798.0,59.3709,59.4911,59.1211,59.1396,274798.0
2020-10-01 10:00:00,63.91,64.0,63.71,63.78,137121.0,59.1119,59.1951,58.9269,58.9917,137121.0
2020-10-01 10:30:00,63.81,64.06,63.78,63.97,445271.0,59.0194,59.2506,58.9917,59.1674,445271.0
2020-10-01 11:00:00,64.01,64.09,63.87,64.06,212745.0,59.2044,59.2784,59.0749,59.2506,212745.0
2020-10-01 11:30:00,64.08,64.15,64.01,64.12,67950.0,59.2691,59.3339,59.2044,59.3061,67950.0
2020-10-01 12:00:00,64.11,64.15,63.95,64.13,338007.0,59.2969,59.3339,59.1489,59.3154,338007.0
2020-10-01 12:30:00,64.14,64.19,64.07,64.08,83981.0,59.3246,59.3709,59.2599,59.2691,83981.0
2020-10-01 13:00:00,64.09,64.18,64.0,64.02,120556.0,59.2784,59.3616,59.1951,59.2136,120556.0
2020-10-01 13:30:00,64.03,64.07,63.79,63.86,217157.0,59.2229,59.2599,59.0009,59.0657,217157.0
2020-10-01 14:00:00,63.88,63.97,63.65,63.85,293707.0,59.0841,59.1674,58.8714,59.0564,293707.0
2020-10-01 14:30:00,63.85,64.0,63.84,63.96,514155.0,59.0564,59.1951,59.0472,59.1581,514155.0
2020-10-01 15:00:00,63.97,64.04,63.79,63.83,222630.0,59.1674,59.2321,59.0009,59.0379,222630.0
2020-10-01 15:30:00,63.82,64.03,63.79,64.02,252465.0,59.0287,59.2229,59.0009,59.2136,252465.0
2020-10-02 09:30:00,63.11,63.67,63.11,63.64,646776.0,58.372,58.8899,58.372,58.8622,646776.0
2020-10-02 10:00:00,63.65,63.84,63.56,63.71,228917.0,58.8714,59.0472,58.7882,58.9269,228917.0
2020-10-02 10:30:00,63.69,63.75,63.52,63.71,130189.0,58.9084,58.9639,58.7512,58.9269,130189.0
2020-10-02 11:00:00,63.7,63.87,63.64,63.77,237766.0,58.9177,59.0749,58.8622,58.9824,237766.0
2020-10-02 11:30:00,63.76,63.77,63.43,63.46,115782.0,58.9732,58.9824,58.6679,58.6957,115782.0
2020-10-02 12:00:00,63.42,63.93,63.36,63.8,378620.0,58.6587,59.1304,58.6032,59.0102,378620.0
2020-10-02 12:30:00,63.8,64.02,63.79,63.96,159516.0,59.0102,59.2136,59.0009,59.1581,159516.0
2020-10-02 13:00:00,63.96,64.09,63.91,64.05,175839.0,59.1581,59.2784,59.1119,59.2414,175839.0
2020-10-02 13:30:00,64.06,64.07,63.72,63.85,266234.0,59.2506,59.2599,58.9362,59.0564,266234.0
2020-10-02 14:00:00,63.87,64.06,63.84,64.02,103890.0,59.0749,59.2506,59.0472,59.2136,103890.0
2020-10-02 14:30:00,64.03,64.07,63.92,63.99,457023.0,59.2229,59.2599,59.1211,59.1859,457023.0
2020-10-02 15:00:00,63.99,64.05,63.82,63.98,314526.0,59.1859,59.2414,59.0287,59.1766,314526.0
2020-10-02 15:30:00,63.99,64.09,63.75,63.78,729074.0,59.1859,59.2784,58.9639,58.9917,729074.0
2020-10-05 09:30:00,64.06,64.35,64.06,64.08,174225.0,59.2506,59.5189,59.2506,59.2691,174225.0
2020-10-05 10:00:00,64.09,64.27,64.09,64.22,226255.0,59.2784,59.4449,59.2784,59.3986,226255.0
2020-10-05 10:30:00,64.24,64.45,64.24,64.39,114641.0,59.4171,59.6114,59.4171,59.5559,114641.0
2020-10-05 11:00:00,64.39,64.52,64.37,64.46,227839.0,59.5559,59.6761,59.5374,59.6206,227839.0
2020-10-05 11:30:00,64.46,64.47,64.39,64.41,223923.0,59.6206,59.6299,59.5559,59.5744,223923.0
2020-10-05 12:00:00,64.42,64.42,64.37,64.4,88115.0,59.5836,59.5836,59.5374,59.5651,88115.0
2020-10-05 12:30:00,64.4,64.44,64.37,64.39,61964.0,59.5651,59.6021,59.5374,59.5559,61964.0
2020-10-05 13:00:00,64.4,64.41,64.34,64.36,140265.0,59.5651,59.5744,59.5096,59.5281,140265.0
2020-10-05 13:30:00,64.35,64.38,64.26,64.27,361025.0,59.5189,59.5466,59.4356,59.4449,361025.0
2020-10-05 14:00:00,64.27,64.35,64.24,64.31,126794.0,59.4449,59.5189,59.4171,59.4819,126794.0
2020-10-05 14:30:00,64.32,64.5,64.32,64.5,145874.0,59.4911,59.6576,59.4911,59.6576,145874.0
2020-10-05 15:00:00,64.49,64.62,64.46,64.6,181242.0,59.6484,59.7686,59.6206,59.7501,181242.0
2020-10-05 15:30:00,64.61,64.62,64.51,64.56,327791.0,59.7593,59.7686,59.6669,59.7131,327791.0
2020-10-06 09:30:00,64.57,64.68,64.48,64.6,179718.0,59.7223,59.8241,59.6391,59.7501,179718.0
2020-10-06 10:00:00,64.6,64.7,64.59,64.63,141121.0,59.7501,59.8426,59.7408,59.7778,141121.0
2020-10-06 10:30:00,64.63,64.71,64.5,64.62,349605.0,59.7778,59.8518,59.6576,59.7686,349605.0
2020-10-06 11:00:00,64.62,64.68,64.59,64.66,147299.0,59.7686,59.8241,59.7408,59.8056,147299.0
2020-10-06 11:30:00,64.66,64.68,64.5,64.53,129310.0,59.8056,59.8241,59.6576,59.6853,129310.0
2020-10-06 12:00:00,64.53,64.62,64.52,64.59,185308.0,59.6853,59.7686,59.6761,59.7408,185308.0
2020-10-06 12:30:00,64.6,64.77,64.59,64.76,102473.0,59.7501,59.9073,59.7408,59.8981,102473.0
2020-10-06 13:00:00,64.76,64.9,64.74,64.81,115172.0,59.8981,60.0276,59.8796,59.9443,115172.0
2020-10-06 13:30:00,64.8,64.87,64.72,64.73,140342.0,59.9351,59.9998,59.8611,59.8703,140342.0
2020-10-06 14:00:00,64.74,64.9,64.71,64.87,313220.0,59.8796,60.0276,59.8518,59.9998,313220.0
2020-10-06 14:30:00,64.88,65.03,64.01,64.21,737933.0,60.0091,60.1478,59.2044,59.3894,737933.0
2020-10-06 15:00:00,64.18,64.19,63.88,64.06,567210.0,59.3616,59.3709,59.0841,59.2506,567210.0
2020-10-06 15:30:00,64.04,64.25,63.84,63.95,607189.0,59.2321,59.4264,59.0472,59.1489,607189.0
2020-10-07 09:30:00,64.4,64.55,64.39,64.43,208797.0,59.5651,59.7038,59.5559,59.5929,208797.0
2020-10-07 10:00:00,64.43,64.6,64.38,64.59,187870.0,59.5929,59.7501,59.5466,59.7408,187870.0
2020-10-07 10:30:00,64.6,64.65,64.52,64.54,201227.0,59.7501,59.7963,59.6761,59.6946,201227.0
2020-10-07 11:00:00,64.56,64.59,64.48,64.53,183736.0,59.7131,59.7408,59.6391,59.6853,183736.0
2020-10-07 11:30:00,64.53,64.55,64.48,64.5,73841.0,59.6853,59.7038,59.6391,59.6576,73841.0
2020-10-07 12:00:00,64.5,64.52,64.38,64.46,125919.0,59.6576,59.6761,59.5466,59.6206,125919.0
2020-10-07 12:30:00,64.46,64.54,64.46,64.52,644038.0,59.6206,59.6946,59.6206,59.6761,644038.0
2020-10-07 13:00:00,64.53,64.57,64.52,64.56,136304.0,59.6853,59.7223,59.6761,59.7131,136304.0
2020-10-07 13:30:00,64.56,64.74,64.54,64.67,186943.0,59.7131,59.8796,59.6946,59.8148,186943.0
2020-10-07 14:00:00,64.68,64.81,64.66,64.8,557201.0,59.8241,59.9443,59.8056,59.9351,557201.0
2020-10-07 14:30:00,64.8,64.85,64.75,64.84,227162.0,59.9351,59.9813,59.8888,59.9721,227162.0
2020-10-07 15:00:00,64.83,64.89,64.8,64.83,191251.0,59.9628,60.0183,59.9351,59.9628,191251.0
2020-10-07 15:30:00,64.82,64.85,64.69,64.69,457209.0,59.9536,59.9813,59.8333,59.8333,457209.0
2020-10-08 09:30:00,64.86,65.31,64.86,65.28,307661.0,59.9906,60.4068,59.9906,60.379,307661.0
2020-10-08 10:00:00,65.32,65.33,65.13,65.18,167221.0,60.416,60.4253,60.2403,60.2866,167221.0
2020-10-08 10:30:00,65.19,65.32,65.18,65.21,151080.0,60.2958,60.416,60.2866,60.3143,151080.0
2020-10-08 11:00:00,65.2,65.24,65.11,65.12,140821.0,60.305,60.342,60.2218,60.2311,140821.0
2020-10-08 11:30:00,65.12,65.16,65.01,65.04,126210.0,60.2311,60.2681,60.1293,60.1571,126210.0
2020-10-08 12:00:00,65.05,65.21,65.03,65.21,103893.0,60.1663,60.3143,60.1478,60.3143,103893.0
2020-10-08 12:30:00,65.2,65.23,65.15,65.19,197055.0,60.305,60.3328,60.2588,60.2958,197055.0
2020-10-08 13:00:00,65.2,65.22,65.15,65.18,64856.0,60.305,60.3235,60.2588,60.2866,64856.0
2020-10-08 13:30:00,65.17,65.24,65.16,65.2,140678.0,60.2773,60.342,60.2681,60.305,140678.0
2020-10-08 14:00:00,65.2,65.3,65.19,65.25,242204.0,60.305,60.3975,60.2958,60.3513,242204.0
2020-10-08 14:30:00,65.26,65.28,65.22,65.25,119743.0,60.3605,60.379,60.3235,60.3513,119743.0
2020-10-08 15:00:00,65.25,65.29,65.19,65.25,135638.0,60.3513,60.3883,60.2958,60.3513,135638.0
2020-10-08 15:30:00,65.25,65.29,65.19,65.28,204537.0,60.3513,60.3883,60.2958,60.379,204537.0
2020-10-09 09:30:00,65.55,65.66,65.41,65.46,128175.0,60.6288,60.7305,60.4993,60.5455,128175.0
2020-10-09 10:00:00,65.48,65.52,65.41,65.46,121862.0,60.564,60.601,60.4993,60.5455,121862.0
2020-10-09 10:30:00,65.48,65.55,65.45,65.52,139262.0,60.564,60.6288,60.5363,60.601,139262.0
2020-10-09 11:00:00,65.52,65.62,65.52,65.62,127300.0,60.601,60.6935,60.601,60.6935,127300.0
2020-10-09 11:30:00,65.61,65.91,65.61,65.87,180852.0,60.6843,60.9617,60.6843,60.9247,180852.0
2020-10-09 12:00:00,65.88,65.9,65.74,65.78,169642.0,60.934,60.9525,60.8045,60.8415,169642.0
2020-10-09 12:30:00,65.81,65.83,65.7,65.73,109023.0,60.8693,60.8878,60.7675,60.7953,109023.0
2020-10-09 13:00:00,65.72,65.74,65.67,65.7,104048.0,60.786,60.8045,60.7398,60.7675,104048.0
2020-10-09 13:30:00,65.71,65.76,65.68,65.76,84594.0,60.7768,60.823,60.749,60.823,84594.0
2020-10-09 14:00:00,65.76,65.77,65.63,65.67,236110.0,60.823,60.8323,60.7028,60.7398,236110.0
2020-10-09 14:30:00,65.67,65.72,65.59,65.67,187686.0,60.7398,60.786,60.6658,60.7398,187686.0
2020-10-09 15:00:00,65.67,65.77,65.65,65.75,143626.0,60.7398,60.8323,60.7213,60.8138,143626.0
2020-10-09 15:30:00,65.76,65.76,65.6,65.7,246863.0,60.823,60.823,60.675,60.7675,246863.0
2020-10-12 09:30:00,65.85,65.96,65.83,65.93,652048.0,60.9062,61.008,60.8878,60.9802,652048.0
2020-10-12 10:00:00,65.94,66.06,65.93,66.05,234888.0,60.9895,61.1005,60.9802,61.0912,234888.0
2020-10-12 10:30:00,66.04,66.16,66.02,66.11,117522.0,61.082,61.193,61.0635,61.1467,117522.0
2020-10-12 11:00:00,66.13,66.34,66.13,66.31,122715.0,61.1652,61.3595,61.1652,61.3317,122715.0
2020-10-12 11:30:00,66.29,66.34,66.28,66.31,103097.0,61.3132,61.3595,61.304,61.3317,103097.0
2020-10-12 12:00:00,66.31,66.42,66.26,66.42,166528.0,61.3317,61.4335,61.2855,61.4335,166528.0
2020-10-12 12:30:00,66.41,66.44,66.37,66.37,107129.0,61.4242,61.452,61.3872,61.3872,107129.0
2020-10-12 13:00:00,66.36,66.5,66.33,66.49,74686.0,61.378,61.5074,61.3502,61.4982,74686.0
2020-10-12 13:30:00,66.49,66.54,66.38,66.42,132500.0,61.4982,61.5444,61.3965,61.4335,132500.0
2020-10-12 14:00:00,66.42,66.47,66.39,66.47,120543.0,61.4335,61.4797,61.4057,61.4797,120543.0
2020-10-12 14:30:00,66.48,66.49,66.41,66.47,128142.0,61.489,61.4982,61.4242,61.4797,128142.0
2020-10-12 15:00:00,66.47,66.48,66.36,66.44,165568.0,61.4797,61.489,61.378,61.452,165568.0
2020-10-12 15:30:00,66.44,66.45,66.24,66.31,544708.0,61.452,61.4612,61.267,61.3317,544708.0
2020-10-13 09:30:00,66.13,66.39,66.09,66.29,153789.0,61.1652,61.4057,61.1282,61.3132,153789.0
2020-10-13 10:00:00,66.28,66.32,66.05,66.07,141149.0,61.304,61.341,61.0912,61.1097,141149.0
2020-10-13 10:30:00,66.05,66.08,65.89,65.98,150332.0,61.0912,61.119,60.9432,61.0265,150332.0
2020-10-13 11:00:00,65.99,66.02,65.94,65.98,125949.0,61.0357,61.0635,60.9895,61.0265,125949.0
2020-10-13 11:30:00,65.99,66.06,65.9,66.03,115711.0,61.0357,61.1005,60.9525,61.0727,115711.0
2020-10-13 12:00:00,66.04,66.1,65.98,66.05,156158.0,61.082,61.1375,61.0265,61.0912,156158.0
2020-10-13 12:30:00,66.04,66.06,65.93,66.01,85268.0,61.082,61.1005,60.9802,61.0542,85268.0
2020-10-13 13:00:00,66.0,66.02,65.9,65.98,153382.0,61.045,61.0635,60.9525,61.0265,153382.0
2020-10-13 13:30:00,65.99,66.03,65.91,65.92,108276.0,61.0357,61.0727,60.9617,60.971,108276.0
2020-10-13 14:00:00,65.9,66.0,65.8,65.8,112037.0,60.9525,61.045,60.86,60.86,112037.0
2020-10-13 14:30:00,65.81,65.87,65.72,65.84,358706.0,60.8693,60.9247,60.786,60.897,358706.0
2020-10-13 15:00:00,65.84,66.03,65.83,66.0,151372.0,60.897,61.0727,60.8878,61.045,151372.0
2020-10-13 15:30:00,66.02,66.06,65.9,65.92,437160.0,61.0635,61.1005,60.9525,60.971,437160.0
2020-10-14 09:30:00,65.92,66.14,65.86,66.08,201836.0,60.971,61.1745,60.9155,61.119,201836.0
2020-10-14 10:00:00,66.1,66.12,65.94,65.95,116508.0,61.1375,61.156,60.9895,60.9987,116508.0
2020-10-14 10:30:00,65.96,66.07,65.91,65.94,159630.0,61.008,61.1097,60.9617,60.9895,159630.0
2020-10-14 11:00:00,65.95,65.97,65.82,65.83,163752.0,60.9987,61.0172,60.8785,60.8878,163752.0
2020-10-14 11:30:00,65.84,65.86,65.53,65.57,205240.0,60.897,60.9155,60.6103,60.6473,205240.0
2020-10-14 12:00:00,65.57,65.69,65.48,65.58,115755.0,60.6473,60.7583,60.564,60.6565,115755.0
2020-10-14 12:30:00,65.58,65.65,65.49,65.61,320236.0,60.6565,60.7213,60.5733,60.6843,320236.0
2020-10-14 13:00:00,65.59,65.69,65.52,65.54,119418.0,60.6658,60.7583,60.601,60.6195,119418.0
2020-10-14 13:30:00,65.55,65.59,65.47,65.56,108512.0,60.6288,60.6658,60.5548,60.638,108512.0
2020-10-14 14:00:00,65.56,65.66,65.52,65.56,100655.0,60.638,60.7305,60.601,60.638,100655.0
2020-10-14 14:30:00,65.54,65.58,65.4,65.55,174792.0,60.6195,60.6565,60.49,60.6288,174792.0
2020-10-14 15:00:00,65.56,65.73,65.53,65.65,204395.0,60.638,60.7953,60.6103,60.7213,204395.0
2020-10-14 15:30:00,65.64,65.73,65.53,65.56,496059.0,60.712,60.7953,60.6103,60.638,496059.0
2020-10-15 09:30:00,64.81,65.14,64.75,65.14,260606.0,59.9443,60.2496,59.8888,60.2496,260606.0
2020-10-15 10:00:00,65.14,65.16,65.0,65.03,207036.0,60.2496,60.2681,60.1201,60.1478,207036.0
2020-10-15 10:30:00,65.03,65.05,64.84,64.91,137798.0,60.1478,60.1663,59.9721,60.0368,137798.0
2020-10-15 11:00:00,64.9,65.15,64.81,65.05,158679.0,60.0276,60.2588,59.9443,60.1663,158679.0
2020-10-15 11:30:00,65.06,65.18,65.01,65.1,193155.0,60.1756,60.2866,60.1293,60.2126,193155.0
2020-10-15 12:00:00,65.07,65.12,65.04,65.07,145487.0,60.1848,60.2311,60.1571,60.1848,145487.0
2020-10-15 12:30:00,65.07,65.2,65.0,65.2,150234.0,60.1848,60.305,60.1201,60.305,150234.0
2020-10-15 13:00:00,65.19,65.34,65.18,65.27,125668.0,60.2958,60.4345,60.2866,60.3698,125668.0
2020-10-15 13:30:00,65.28,65.35,65.27,65.28,137920.0,60.379,60.4438,60.3698,60.379,137920.0
2020-10-15 14:00:00,65.3,65.39,65.29,65.34,110382.0,60.3975,60.4808,60.3883,60.4345,110382.0
2020-10-15 14:30:00,65.33,65.36,65.25,65.32,123520.0,60.4253,60.453,60.3513,60.416,123520.0
2020-10-15 15:00:00,65.32,65.36,65.25,65.34,185708.0,60.416,60.453,60.3513,60.4345,185708.0
2020-10-15 15:30:00,65.34,65.41,65.24,65.31,379054.0,60.4345,60.4993,60.342,60.4068,379054.0
2020-10-16 09:30:00,65.42,65.58,65.41,65.53,212791.0,60.5085,60.6565,60.4993,60.6103,212791.0
2020-10-16 10:00:00,65.54,65.81,65.54,65.81,156549.0,60.6195,60.8693,60.6195,60.8693,156549.0
2020-10-16 10:30:00,65.82,65.84,65.71,65.72,123122.0,60.8785,60.897,60.7768,60.786,123122.0
2020-10-16 11:00:00,65.71,65.73,65.57,65.65,294071.0,60.7768,60.7953,60.6473,60.7213,294071.0
2020-10-16 11:30:00,65.64,65.72,65.6,65.66,95515.0,60.712,60.786,60.675,60.7305,95515.0
2020-10-16 12:00:00,65.66,65.67,65.52,65.59,143152.0,60.7305,60.7398,60.601,60.6658,143152.0
2020-10-16 12:30:00,65.58,65.59,65.48,65.57,209763.0,60.6565,60.6658,60.564,60.6473,209763.0
2020-10-16 13:00:00,65.58,65.63,65.55,65.62,121470.0,60.6565,60.7028,60.6288,60.6935,121470.0
2020-10-16 13:30:00,65.63,65.68,65.59,65.64,131425.0,60.7028,60.749,60.6658,60.712,131425.0
2020-10-16 14:00:00,65.64,65.7,65.58,65.69,89312.0,60.712,60.7675,60.6565,60.7583,89312.0
2020-10-16 14:30:00,65.69,65.73,65.63,65.73,121699.0,60.7583,60.7953,60.7028,60.7953,121699.0
2020-10-16 15:00:00,65.73,65.73,65.54,65.58,125492.0,60.7953,60.7953,60.6195,60.6565,125492.0
2020-10-16 15:30:00,65.58,65.58,65.39,65.43,539690.0,60.6565,60.6565,60.4808,60.5178,539690.0
2020-10-19 09:30:00,65.46,65.67,65.45,65.58,126831.0,60.5455,60.7398,60.5363,60.6565,126831.0
2020-10-19 10:00:00,65.53,65.55,65.37,65.54,132509.0,60.6103,60.6288,60.4623,60.6195,132509.0
2020-10-19 10:30:00,65.55,65.57,65.26,65.31,156197.0,60.6288,60.6473,60.3605,60.4068,156197.0
2020-10-19 11:00:00,65.31,65.34,65.02,65.13,177663.0,60.4068,60.4345,60.1386,60.2403,177663.0
2020-10-19 11:30:00,65.14,65.24,65.1,65.18,132896.0,60.2496,60.342,60.2126,60.2866,132896.0
2020-10-19 12:00:00,65.16,65.22,65.08,65.09,230597.0,60.2681,60.3235,60.1941,60.2033,230597.0
2020-10-19 12:30:00,65.09,65.18,65.07,65.14,100607.0,60.2033,60.2866,60.1848,60.2496,100607.0
2020-10-19 13:00:00,65.14,65.16,65.05,65.06,70697.0,60.2496,60.2681,60.1663,60.1756,70697.0
2020-10-19 13:30:00,65.08,65.08,64.88,64.88,209532.0,60.1941,60.1941,60.0091,60.0091,209532.0
2020-10-19 14:00:00,64.88,64.95,64.79,64.93,214180.0,60.0091,60.0738,59.9258,60.0553,214180.0
2020-10-19 14:30:00,64.92,64.93,64.43,64.45,417387.0,60.0461,60.0553,59.5929,59.6114,417387.0
2020-10-19 15:00:00,64.44,64.54,64.33,64.46,342802.0,59.6021,59.6946,59.5004,59.6206,342802.0
2020-10-19 15:30:00,64.46,64.57,64.28,64.42,459089.0,59.6206,59.7223,59.4541,59.5836,459089.0
2020-10-20 09:30:00,64.63,64.84,64.61,64.84,197807.0,59.7778,59.9721,59.7593,59.9721,197807.0
2020-10-20 10:00:00,64.84,64.88,64.69,64.74,126984.0,59.9721,60.0091,59.8333,59.8796,126984.0
2020-10-20 10:30:00,64.75,64.89,64.67,64.68,169206.0,59.8888,60.0183,59.8148,59.8241,169206.0
2020-10-20 11:00:00,64.67,64.71,64.54,64.67,210094.0,59.8148,59.8518,59.6946,59.8148,210094.0
2020-10-20 11:30:00,64.67,64.74,64.61,64.73,139529.0,59.8148,59.8796,59.7593,59.8703,139529.0
2020-10-20 12:00:00,64.74,64.82,64.69,64.69,203498.0,59.8796,59.9536,59.8333,59.8333,203498.0
2020-10-20 12:30:00,64.69,64.96,64.67,64.82,154236.0,59.8333,60.0831,59.8148,59.9536,154236.0
2020-10-20 13:00:00,64.81,65.08,64.81,65.05,156013.0,59.9443,60.1941,59.9443,60.1663,156013.0
2020-10-20 13:30:00,65.05,65.1,64.86,64.91,136999.0,60.1663,60.2126,59.9906,60.0368,136999.0
2020-10-20 14:00:00,64.92,65.0,64.84,64.87,184449.0,60.0461,60.1201,59.9721,59.9998,184449.0
2020-10-20 14:30:00,64.87,64.92,64.79,64.81,213363.0,59.9998,60.0461,59.9258,59.9443,213363.0
2020-10-20 15:00:00,64.81,64.85,64.4,64.69,541596.0,59.9443,59.9813,59.5651,59.8333,541596.0
2020-10-20 15:30:00,64.67,64.76,64.49,64.54,542720.0,59.8148,59.8981,59.6484,59.6946,542720.0
2020-10-21 09:30:00,64.4,64.85,64.4,64.81,208409.0,59.5651,59.9813,59.5651,59.9443,208409.0
2020-10-21 10:00:00,64.82,64.89,64.78,64.82,163589.0,59.9536,60.0183,59.9166,59.9536,163589.0
2020-10-21 10:30:00,64.82,64.84,64.67,64.7,152251.0,59.9536,59.9721,59.8148,59.8426,152251.0
2020-10-21 11:00:00,64.7,64.71,64.47,64.58,259727.0,59.8426,59.8518,59.6299,59.7316,259727.0
2020-10-21 11:30:00,64.57,64.71,64.54,64.57,256488.0,59.7223,59.8518,59.6946,59.7223,256488.0
2020-10-21 12:00:00,64.58,64.92,64.55,64.72,301595.0,59.7316,60.0461,59.7038,59.8611,301595.0
2020-10-21 12:30:00,64.72,64.73,64.5,64.57,234813.0,59.8611,59.8703,59.6576,59.7223,234813.0
2020-10-21 13:00:00,64.56,64.76,64.56,64.74,132851.0,59.7131,59.8981,59.7131,59.8796,132851.0
2020-10-21 13:30:00,64.76,64.82,64.66,64.71,172926.0,59.8981,59.9536,59.8056,59.8518,172926.0
2020-10-21 14:00:00,64.74,64.95,64.71,64.89,260717.0,59.8796,60.0738,59.8518,60.0183,260717.0
2020-10-21 14:30:00,64.89,64.93,64.85,64.9,170836.0,60.0183,60.0553,59.9813,60.0276,170836.0
2020-10-21 15:00:00,64.9,64.91,64.73,64.84,162263.0,60.0276,60.0368,59.8703,59.9721,162263.0
2020-10-21 15:30:00,64.84,64.87,64.57,64.57,563517.0,59.9721,59.9998,59.7223,59.7223,563517.0
2020-10-22 09:30:00,64.54,64.66,64.49,64.59,181316.0,59.6946,59.8056,59.6484,59.7408,181316.0
2020-10-22 10:00:00,64.59,64.62,64.36,64.42,216254.0,59.7408,59.7686,59.5281,59.5836,216254.0
2020-10-22 10:30:00,64.43,64.63,64.34,64.57,231389.0,59.5929,59.7778,59.5096,59.7223,231389.0
2020-10-22 11:00:00,64.58,64.72,64.55,64.62,210332.0,59.7316,59.8611,59.7038,59.7686,210332.0
2020-10-22 11:30:00,64.63,64.64,64.47,64.5,240782.0,59.7778,59.7871,59.6299,59.6576,240782.0
2020-10-22 12:00:00,64.52,64.59,64.48,64.58,130284.0,59.6761,59.7408,59.6391,59.7316,130284.0
2020-10-22 12:30:00,64.58,64.65,64.49,64.63,142446.0,59.7316,59.7963,59.6484,59.7778,142446.0
2020-10-22 13:00:00,64.63,64.82,64.6,64.74,109284.0,59.7778,59.9536,59.7501,59.8796,109284.0
2020-10-22 13:30:00,64.75,64.85,64.7,64.82,180491.0,59.8888,59.9813,59.8426,59.9536,180491.0
2020-10-22 14:00:00,64.82,64.93,64.8,64.85,218343.0,59.9536,60.0553,59.9351,59.9813,218343.0
2020-10-22 14:30:00,64.84,64.89,64.8,64.82,168329.0,59.9721,60.0183,59.9351,59.9536,168329.0
2020-10-22 15:00:00,64.82,64.84,64.72,64.83,223251.0,59.9536,59.9721,59.8611,59.9628,223251.0
2020-10-22 15:30:00,64.84,64.91,64.75,64.8,381120.0,59.9721,60.0368,59.8888,59.9351,381120.0
2020-10-23 09:30:00,65.02,65.1,64.94,65.06,127224.0,60.1386,60.2126,60.0646,60.1756,127224.0
2020-10-23 10:00:00,65.05,65.06,64.86,64.91,103327.0,60.1663,60.1756,59.9906,60.0368,103327.0
2020-10-23 10:30:00,64.89,64.94,64.84,64.89,364728.0,60.0183,60.0646,59.9721,60.0183,364728.0
2020-10-23 11:00:00,64.89,64.97,64.8,64.86,211268.0,60.0183,60.0923,59.9351,59.9906,211268.0
2020-10-23 11:30:00,64.85,64.88,64.76,64.84,278769.0,59.9813,60.0091,59.8981,59.9721,278769.0
2020-10-23 12:00:00,64.84,64.87,64.66,64.75,299561.0,59.9721,59.9998,59.8056,59.8888,299561.0
2020-10-23 12:30:00,64.74,64.78,64.65,64.68,164333.0,59.8796,59.9166,59.7963,59.8241,164333.0
2020-10-23 13:00:00,64.68,64.88,64.68,64.88,160577.0,59.8241,60.0091,59.8241,60.0091,160577.0
2020-10-23 13:30:00,64.88,64.91,64.85,64.87,264954.0,60.0091,60.0368,59.9813,59.9998,264954.0
2020-10-23 14:00:00,64.88,64.99,64.85,64.99,154415.0,60.0091,60.1108,59.9813,60.1108,154415.0
2020-10-23 14:30:00,64.98,64.99,64.91,64.95,285152.0,60.1016,60.1108,60.0368,60.0738,285152.0
2020-10-23 15:00:00,64.95,65.06,64.94,65.0,172118.0,60.0738,60.1756,60.0646,60.1201,172118.0
2020-10-23 15:30:00,65.0,65.04,64.98,65.04,210261.0,60.1201,60.1571,60.1016,60.1571,210261.0
2020-10-26 09:30:00,64.45,64.58,64.26,64.33,241403.0,59.6114,59.7316,59.4356,59.5004,241403.0
2020-10-26 10:00:00,64.32,64.4,64.18,64.19,145754.0,59.4911,59.5651,59.3616,59.3709,145754.0
2020-10-26 10:30:00,64.16,64.17,63.87,63.92,196060.0,59.3431,59.3524,59.0749,59.1211,196060.0
2020-10-26 11:00:00,63.92,63.92,63.68,63.8,212691.0,59.1211,59.1211,58.8992,59.0102,212691.0
2020-10-26 11:30:00,63.8,63.92,63.7,63.85,236727.0,59.0102,59.1211,58.9177,59.0564,236727.0
2020-10-26 12:00:00,63.86,63.88,63.77,63.85,235780.0,59.0657,59.0841,58.9824,59.0564,235780.0
2020-10-26 12:30:00,63.84,63.84,63.65,63.72,135461.0,59.0472,59.0472,58.8714,58.9362,135461.0
2020-10-26 13:00:00,63.71,63.78,63.55,63.57,211343.0,58.9269,58.9917,58.7789,58.7974,211343.0
2020-10-26 13:30:00,63.56,63.77,63.48,63.77,256379.0,58.7882,58.9824,58.7142,58.9824,256379.0
2020-10-26 14:00:00,63.76,63.98,63.72,63.97,193739.0,58.9732,59.1766,58.9362,59.1674,193739.0
2020-10-26 14:30:00,63.97,63.98,63.83,63.9,209618.0,59.1674,59.1766,59.0379,59.1026,209618.0
2020-10-26 15:00:00,63.9,63.96,63.77,63.9,216960.0,59.1026,59.1581,58.9824,59.1026,216960.0
2020-10-26 15:30:00,63.9,64.05,63.69,64.03,449015.0,59.1026,59.2414,58.9084,59.2229,449015.0
2020-10-27 09:30:00,64.02,64.2,63.96,64.14,175614.0,59.2136,59.3801,59.1581,59.3246,175614.0
2020-10-27 10:00:00,64.14,64.2,63.88,63.91,169546.0,59.3246,59.3801,59.0841,59.1119,169546.0
2020-10-27 10:30:00,63.9,64.01,63.83,63.83,226580.0,59.1026,59.2044,59.0379,59.0379,226580.0
2020-10-27 11:00:00,63.84,63.96,63.8,63.82,143690.0,59.0472,59.1581,59.0102,59.0287,143690.0
2020-10-27 11:30:00,63.82,64.01,63.75,63.99,159465.0,59.0287,59.2044,58.9639,59.1859,159465.0
2020-10-27 12:00:00,64.0,64.06,63.96,63.97,139608.0,59.1951,59.2506,59.1581,59.1674,139608.0
2020-10-27 12:30:00,63.96,63.96,63.82,63.89,189816.0,59.1581,59.1581,59.0287,59.0934,189816.0
2020-10-27 13:00:00,63.88,64.01,63.82,64.01,199068.0,59.0841,59.2044,59.0287,59.2044,199068.0
2020-10-27 13:30:00,64.01,64.1,63.98,63.99,160382.0,59.2044,59.2876,59.1766,59.1859,160382.0
2020-10-27 14:00:00,63.99,64.01,63.84,63.89,157155.0,59.1859,59.2044,59.0472,59.0934,157155.0
2020-10-27 14:30:00,63.89,63.91,63.79,63.8,207173.0,59.0934,59.1119,59.0009,59.0102,207173.0
2020-10-27 15:00:00,63.8,63.83,63.7,63.82,287524.0,59.0102,59.0379,58.9177,59.0287,287524.0
2020-10-27 15:30:00,63.81,63.83,63.59,63.6,952247.0,59.0194,59.0379,58.8159,58.8252,952247.0
2020-10-28 09:30:00,62.58,62.92,62.53,62.76,432316.0,57.8817,58.1962,57.8355,58.0482,432316.0
2020-10-28 10:00:00,62.76,62.77,62.11,62.2,372225.0,58.0482,58.0575,57.447,57.5303,372225.0
2020-10-28 10:30:00,62.19,62.31,61.99,62.11,290187.0,57.521,57.632,57.336,57.447,290187.0
2020-10-28 11:00:00,62.09,62.15,61.91,62.02,230942.0,57.4285,57.484,57.262,57.3638,230942.0
2020-10-28 11:30:00,62.02,62.36,61.9,62.29,234653.0,57.3638,57.6783,57.2528,57.6135,234653.0
2020-10-28 12:00:00,62.29,62.39,62.2,62.21,222665.0,57.6135,57.706,57.5303,57.5395,222665.0
2020-10-28 12:30:00,62.2,62.2,61.88,61.99,169631.0,57.5303,57.5303,57.2343,57.336,169631.0
2020-10-28 13:00:00,61.98,61.98,61.77,61.95,265848.0,57.3268,57.3268,57.1326,57.299,265848.0
2020-10-28 13:30:00,61.94,62.05,61.88,62.0,263262.0,57.2898,57.3915,57.2343,57.3453,263262.0
2020-10-28 14:00:00,62.0,62.08,61.78,62.06,347134.0,57.3453,57.4193,57.1418,57.4008,347134.0
2020-10-28 14:30:00,62.05,62.13,61.9,62.07,341278.0,57.3915,57.4655,57.2528,57.41,341278.0
2020-10-28 15:00:00,62.08,62.17,61.9,62.1,357959.0,57.4193,57.5025,57.2528,57.4378,357959.0
2020-10-28 15:30:00,62.1,62.24,61.66,61.72,505131.0,57.4378,57.5673,57.0308,57.0863,505131.0
2020-10-29 09:30:00,61.6,61.73,61.16,61.66,452766.0,56.9753,57.0956,56.5684,57.0308,452766.0
2020-10-29 10:00:00,61.64,61.89,61.51,61.86,325882.0,57.0123,57.2435,56.8921,57.2158,325882.0
2020-10-29 10:30:00,61.89,62.04,61.83,61.98,521308.0,57.2435,57.3823,57.1881,57.3268,521308.0
2020-10-29 11:00:00,61.98,62.01,61.81,61.86,217732.0,57.3268,57.3545,57.1696,57.2158,217732.0
2020-10-29 11:30:00,61.84,61.89,61.61,61.7,202791.0,57.1973,57.2435,56.9846,57.0678,202791.0
2020-10-29 12:00:00,61.71,61.78,61.61,61.75,178097.0,57.0771,57.1418,56.9846,57.1141,178097.0
2020-10-29 12:30:00,61.75,61.88,61.73,61.79,140885.0,57.1141,57.2343,57.0956,57.1511,140885.0
2020-10-29 13:00:00,61.77,61.84,61.64,61.84,313303.0,57.1326,57.1973,57.0123,57.1973,313303.0
2020-10-29 13:30:00,61.84,62.19,61.84,62.17,226352.0,57.1973,57.521,57.1973,57.5025,226352.0
2020-10-29 14:00:00,62.17,62.44,62.16,62.39,213873.0,57.5025,57.7523,57.4933,57.706,213873.0
2020-10-29 14:30:00,62.39,62.44,62.16,62.22,305853.0,57.706,57.7523,57.4933,57.5488,305853.0
2020-10-29 15:00:00,62.22,62.28,62.02,62.16,500388.0,57.5488,57.6043,57.3638,57.4933,500388.0
2020-10-29 15:30:00,62.16,62.23,61.86,61.87,797654.0,57.4933,57.558,57.2158,57.2251,797654.0
2020-10-30 09:30:00,61.54,61.94,61.54,61.84,370885.0,56.9198,57.2898,56.9198,57.1973,370885.0
2020-10-30 10:00:00,61.84,61.9,61.34,61.4,310530.0,57.1973,57.2528,56.7348,56.7903,310530.0
2020-10-30 10:30:00,61.4,61.45,61.03,61.05,535628.0,56.7903,56.8366,56.4481,56.4666,535628.0
2020-10-30 11:00:00,61.05,61.39,61.05,61.23,318025.0,56.4666,56.7811,56.4666,56.6331,318025.0
2020-10-30 11:30:00,61.23,61.43,61.12,61.43,191646.0,56.6331,56.8181,56.5314,56.8181,191646.0
2020-10-30 12:00:00,61.42,61.72,61.36,61.69,211526.0,56.8088,57.0863,56.7533,57.0586,211526.0
2020-10-30 12:30:00,61.68,61.68,61.44,61.44,223059.0,57.0493,57.0493,56.8273,56.8273,223059.0
2020-10-30 13:00:00,61.44,61.51,61.26,61.39,293396.0,56.8273,56.8921,56.6608,56.7811,293396.0
2020-10-30 13:30:00,61.38,61.38,61.16,61.32,242472.0,56.7718,56.7718,56.5684,56.7163,242472.0
2020-10-30 14:00:00,61.32,61.48,61.14,61.17,555938.0,56.7163,56.8643,56.5499,56.5776,555938.0
2020-10-30 14:30:00,61.16,61.23,60.93,61.12,408952.0,56.5684,56.6331,56.3556,56.5314,408952.0
2020-10-30 15:00:00,61.11,61.3,61.07,61.21,594138.0,56.5221,56.6978,56.4851,56.6146,594138.0
2020-10-30 15:30:00,61.2,61.65,61.05,61.65,626710.0,56.6054,57.0216,56.4666,57.0216,626710.0
2020-11-02 09:30:00,62.24,62.52,62.0,62.52,302193.0,57.5673,57.8263,57.3453,57.8263,302193.0
2020-11-02 10:00:00,62.52,62.79,62.52,62.67,196748.0,57.8263,58.076,57.8263,57.965,196748.0
2020-11-02 10:30:00,62.67,62.68,62.42,62.42,234561.0,57.965,57.9742,57.7338,57.7338,234561.0
2020-11-02 11:00:00,62.42,62.56,62.32,62.56,276508.0,57.7338,57.8632,57.6413,57.8632,276508.0
2020-11-02 11:30:00,62.57,62.68,62.51,62.6,219302.0,57.8725,57.9742,57.817,57.9002,219302.0
2020-11-02 12:00:00,62.59,62.64,62.52,62.63,208008.0,57.891,57.9372,57.8263,57.928,208008.0
2020-11-02 12:30:00,62.63,62.64,62.26,62.33,206034.0,57.928,57.9372,57.5858,57.6505,206034.0
2020-11-02 13:00:00,62.33,62.35,62.05,62.12,224601.0,57.6505,57.669,57.3915,57.4563,224601.0
2020-11-02 13:30:00,62.11,62.16,61.95,61.99,329282.0,57.447,57.4933,57.299,57.336,329282.0
2020-11-02 14:00:00,61.97,62.32,61.96,62.31,269532.0,57.3175,57.6413,57.3083,57.632,269532.0
2020-11-02 14:30:00,62.32,62.47,62.26,62.4,211116.0,57.6413,57.78,57.5858,57.7153,211116.0
2020-11-02 15:00:00,62.39,62.54,62.38,62.48,285764.0,57.706,57.8448,57.6968,57.7893,285764.0
2020-11-02 15:30:00,62.49,62.56,62.26,62.52,1403182.0,57.7985,57.8632,57.5858,57.8263,1403182.0
2020-11-03 09:30:00,63.03,63.55,63.03,63.5,259876.0,58.298,58.7789,58.298,58.7327,259876.0
2020-11-03 10:00:00,63.52,63.95,63.48,63.86,248091.0,58.7512,59.1489,58.7142,59.0657,248091.0
2020-11-03 10:30:00,63.86,63.88,63.73,63.87,144899.0,59.0657,59.0841,58.9454,59.0749,144899.0
2020-11-03 11:00:00,63.88,63.96,63.81,63.92,134814.0,59.0841,59.1581,59.0194,59.1211,134814.0
2020-11-03 11:30:00,63.91,64.04,63.75,63.78,104503.0,59.1119,59.2321,58.9639,58.9917,104503.0
2020-11-03 12:00:00,63.8,63.83,63.7,63.76,307023.0,59.0102,59.0379,58.9177,58.9732,307023.0
2020-11-03 12:30:00,63.75,63.8,63.58,63.59,119074.0,58.9639,59.0102,58.8067,58.8159,119074.0
2020-11-03 13:00:00,63.6,63.68,63.59,63.63,115182.0,58.8252,58.8992,58.8159,58.8529,115182.0
2020-11-03 13:30:00,63.64,63.68,63.43,63.45,145459.0,58.8622,58.8992,58.6679,58.6864,145459.0
2020-11-03 14:00:00,63.44,63.59,63.43,63.47,136549.0,58.6772,58.8159,58.6679,58.7049,136549.0
2020-11-03 14:30:00,63.5,63.67,63.47,63.58,1722881.0,58.7327,58.8899,58.7049,58.8067,1722881.0
2020-11-03 15:00:00,63.59,63.6,63.41,63.54,280887.0,58.8159,58.8252,58.6494,58.7697,280887.0
2020-11-03 15:30:00,63.57,63.93,63.55,63.59,448217.0,58.7974,59.1304,58.7789,58.8159,448217.0
2020-11-04 09:30:00,63.89,64.6,63.89,64.59,514389.0,59.0934,59.7501,59.0934,59.7408,514389.0
2020-11-04 10:00:00,64.64,65.16,64.56,64.87,366443.0,59.7871,60.2681,59.7131,59.9998,366443.0
2020-11-04 10:30:00,64.9,64.92,64.64,64.91,254577.0,60.0276,60.0461,59.7871,60.0368,254577.0
2020-11-04 11:00:00,64.91,64.95,64.71,64.92,235936.0,60.0368,60.0738,59.8518,60.0461,235936.0
2020-11-04 11:30:00,64.91,65.12,64.85,65.05,195765.0,60.0368,60.2311,59.9813,60.1663,195765.0
2020-11-04 12:00:00,65.05,65.3,65.03,65.19,160901.0,60.1663,60.3975,60.1478,60.2958,160901.0
2020-11-04 12:30:00,65.19,65.28,65.06,65.09,148279.0,60.2958,60.379,60.1756,60.2033,148279.0
2020-11-04 13:00:00,65.08,65.11,64.96,64.99,283021.0,60.1941,60.2218,60.0831,60.1108,283021.0
2020-11-04 13:30:00,65.0,65.13,64.84,64.88,281022.0,60.1201,60.2403,59.9721,60.0091,281022.0
2020-11-04 14:00:00,64.89,64.99,64.83,64.89,218869.0,60.0183,60.1108,59.9628,60.0183,218869.0
2020-11-04 14:30:00,64.89,64.92,64.71,64.71,1262460.0,60.0183,60.0461,59.8518,59.8518,1262460.0
2020-11-04 15:00:00,64.71,64.75,64.38,64.4,888378.0,59.8518,59.8888,59.5466,59.5651,888378.0
2020-11-04 15:30:00,64.41,64.5,64.23,64.29,565017.0,59.5744,59.6576,59.4079,59.4634,565017.0
2020-11-05 09:30:00,65.0,65.27,64.98,64.98,228598.0,60.1201,60.3698,60.1016,60.1016,228598.0
2020-11-05 10:00:00,65.0,65.48,64.97,65.41,391405.0,60.1201,60.564,60.0923,60.4993,391405.0
2020-11-05 10:30:00,65.39,65.44,65.31,65.39,464232.0,60.4808,60.527,60.4068,60.4808,464232.0
2020-11-05 11:00:00,65.39,65.44,65.17,65.17,162429.0,60.4808,60.527,60.2773,60.2773,162429.0
2020-11-05 11:30:00,65.2,65.22,65.03,65.05,178226.0,60.305,60.3235,60.1478,60.1663,178226.0
2020-11-05 12:00:00,65.05,65.13,64.77,64.79,229352.0,60.1663,60.2403,59.9073,59.9258,229352.0
2020-11-05 12:30:00,64.8,65.05,64.8,65.05,171966.0,59.9351,60.1663,59.9351,60.1663,171966.0
2020-11-05 13:00:00,65.06,65.18,65.06,65.12,120224.0,60.1756,60.2866,60.1756,60.2311,120224.0
2020-11-05 13:30:00,65.12,65.21,65.12,65.15,100717.0,60.2311,60.3143,60.2311,60.2588,100717.0
2020-11-05 14:00:00,65.13,65.22,65.07,65.15,142557.0,60.2403,60.3235,60.1848,60.2588,142557.0
2020-11-05 14:30:00,65.15,65.24,65.06,65.15,266437.0,60.2588,60.342,60.1756,60.2588,266437.0
2020-11-05 15:00:00,65.14,65.16,64.95,65.06,249272.0,60.2496,60.2681,60.0738,60.1756,249272.0
2020-11-05 15:30:00,65.06,65.08,64.78,64.88,876316.0,60.1756,60.1941,59.9166,60.0091,876316.0
2020-11-06 09:30:00,64.83,65.08,64.78,65.02,271663.0,59.9628,60.1941,59.9166,60.1386,271663.0
2020-11-06 10:00:00,65.05,65.21,64.99,65.17,107927.0,60.1663,60.3143,60.1108,60.2773,107927.0
2020-11-06 10:30:00,65.16,65.24,64.91,64.97,202633.0,60.2681,60.342,60.0368,60.0923,202633.0
2020-11-06 11:00:00,64.97,65.26,64.96,65.15,148702.0,60.0923,60.3605,60.0831,60.2588,148702.0
2020-11-06 11:30:00,65.16,65.24,65.11,65.15,254245.0,60.2681,60.342,60.2218,60.2588,254245.0
2020-11-06 12:00:00,65.19,65.23,65.04,65.05,97299.0,60.2958,60.3328,60.1571,60.1663,97299.0
2020-11-06 12:30:00,65.08,65.11,64.97,65.07,237208.0,60.1941,60.2218,60.0923,60.1848,237208.0
2020-11-06 13:00:00,65.07,65.15,65.05,65.12,129927.0,60.1848,60.2588,60.1663,60.2311,129927.0
2020-11-06 13:30:00,65.1,65.14,65.07,65.09,148280.0,60.2126,60.2496,60.1848,60.2033,148280.0
2020-11-06 14:00:00,65.1,65.2,65.08,65.18,154772.0,60.2126,60.305,60.1941,60.2866,154772.0
2020-11-06 14:30:00,65.18,65.21,65.04,65.07,94799.0,60.2866,60.3143,60.1571,60.1848,94799.0
2020-11-06 15:00:00,65.06,65.07,64.92,65.05,173002.0,60.1756,60.1848,60.0461,60.1663,173002.0
2020-11-06 15:30:00,65.05,65.33,65.04,65.09,569814.0,60.1663,60.4253,60.1571,60.2033,569814.0
2020-11-09 09:30:00,66.85,68.0,66.85,67.28,381037.0,61.8312,62.8948,61.8312,62.2289,381037.0
2020-11-09 10:00:00,67.28,67.65,67.06,67.08,218502.0,62.2289,62.5711,62.0254,62.0439,218502.0
2020-11-09 10:30:00,67.08,67.13,66.77,67.02,238629.0,62.0439,62.0902,61.7572,61.9884,238629.0
2020-11-09 11:00:00,67.05,67.07,66.69,66.96,327173.0,62.0162,62.0347,61.6832,61.9329,327173.0
2020-11-09 11:30:00,66.95,67.0,66.7,66.83,177226.0,61.9237,61.9699,61.6924,61.8127,177226.0
2020-11-09 12:00:00,66.83,67.19,66.82,67.14,229636.0,61.8127,62.1456,61.8034,62.0994,229636.0
2020-11-09 12:30:00,67.17,67.29,67.11,67.25,147546.0,62.1271,62.2381,62.0717,62.2011,147546.0
2020-11-09 13:00:00,67.27,67.37,67.22,67.26,98853.0,62.2196,62.3121,62.1734,62.2104,98853.0
2020-11-09 13:30:00,67.28,67.33,67.13,67.16,180106.0,62.2289,62.2751,62.0902,62.1179,180106.0
2020-11-09 14:00:00,67.18,67.21,66.84,66.92,562883.0,62.1364,62.1641,61.8219,61.8959,562883.0
2020-11-09 14:30:00,66.9,67.0,66.84,66.95,489481.0,61.8774,61.9699,61.8219,61.9237,489481.0
2020-11-09 15:00:00,66.95,67.04,66.67,66.69,554420.0,61.9237,62.0069,61.6647,61.6832,554420.0
2020-11-09 15:30:00,66.7,66.86,66.04,66.09,598140.0,61.6924,61.8404,61.082,61.1282,598140.0
2020-11-10 09:30:00,65.88,66.3,65.8,66.3,154064.0,60.934,61.3225,60.86,61.3225,154064.0
2020-11-10 10:00:00,66.29,66.45,66.17,66.28,131566.0,61.3132,61.4612,61.2022,61.304,131566.0
2020-11-10 10:30:00,66.28,66.3,66.07,66.15,291467.0,61.304,61.3225,61.1097,61.1837,291467.0
2020-11-10 11:00:00,66.15,66.43,66.13,66.42,242154.0,61.1837,61.4427,61.1652,61.4335,242154.0
2020-11-10 11:30:00,66.4,66.42,66.23,66.39,139333.0,61.415,61.4335,61.2577,61.4057,139333.0
2020-11-10 12:00:00,66.38,66.68,66.37,66.6,183865.0,61.3965,61.6739,61.3872,61.5999,183865.0
2020-11-10 12:30:00,66.6,66.65,66.5,66.55,150026.0,61.5999,61.6462,61.5074,61.5537,150026.0
2020-11-10 13:00:00,66.55,66.61,66.32,66.34,272167.0,61.5537,61.6092,61.341,61.3595,272167.0
2020-11-10 13:30:00,66.34,66.59,66.26,66.59,189839.0,61.3595,61.5907,61.2855,61.5907,189839.0
2020-11-10 14:00:00,66.58,66.68,66.44,66.51,211822.0,61.5814,61.6739,61.452,61.5167,211822.0
2020-11-10 14:30:00,66.52,66.68,66.47,66.58,200048.0,61.5259,61.6739,61.4797,61.5814,200048.0
2020-11-10 15:00:00,66.59,66.73,66.49,66.71,341644.0,61.5907,61.7202,61.4982,61.7017,341644.0
2020-11-10 15:30:00,66.71,66.73,66.53,66.62,554996.0,61.7017,61.7202,61.5352,61.6184,554996.0
2020-11-11 09:30:00,66.91,67.0,66.61,66.65,142133.0,61.8867,61.9699,61.6092,61.6462,142133.0
2020-11-11 10:00:00,66.67,66.73,66.6,66.71,87549.0,61.6647,61.7202,61.5999,61.7017,87549.0
2020-11-11 10:30:00,66.72,66.83,66.69,66.83,117910.0,61.7109,61.8127,61.6832,61.8127,117910.0
2020-11-11 11:00:00,66.82,66.97,66.81,66.96,192296.0,61.8034,61.9422,61.7942,61.9329,192296.0
2020-11-11 11:30:00,66.98,67.01,66.94,66.97,270800.0,61.9514,61.9792,61.9144,61.9422,270800.0
2020-11-11 12:00:00,66.97,67.07,66.96,67.01,90065.0,61.9422,62.0347,61.9329,61.9792,90065.0
2020-11-11 12:30:00,67.02,67.08,67.01,67.05,48410.0,61.9884,62.0439,61.9792,62.0162,48410.0
2020-11-11 13:00:00,67.05,67.12,67.03,67.04,145797.0,62.0162,62.0809,61.9977,62.0069,145797.0
2020-11-11 13:30:00,67.05,67.06,66.89,66.9,96018.0,62.0162,62.0254,61.8682,61.8774,96018.0
2020-11-11 14:00:00,66.91,66.97,66.78,66.79,124010.0,61.8867,61.9422,61.7664,61.7757,124010.0
2020-11-11 14:30:00,66.8,66.84,66.63,66.73,171904.0,61.7849,61.8219,61.6277,61.7202,171904.0
2020-11-11 15:00:00,66.73,66.82,66.67,66.68,151612.0,61.7202,61.8034,61.6647,61.6739,151612.0
2020-11-11 15:30:00,66.67,66.91,66.65,66.9,248974.0,61.6647,61.8867,61.6462,61.8774,248974.0
2020-11-12 09:30:00,66.58,66.72,66.46,66.52,161052.0,61.5814,61.7109,61.4705,61.5259,161052.0
2020-11-12 10:00:00,66.51,66.64,66.44,66.49,125448.0,61.5167,61.6369,61.452,61.4982,125448.0
2020-11-12 10:30:00,66.48,66.67,66.48,66.66,112008.0,61.489,61.6647,61.489,61.6554,112008.0
2020-11-12 11:00:00,66.64,66.73,66.56,66.59,175556.0,61.6369,61.7202,61.5629,61.5907,175556.0
2020-11-12 11:30:00,66.59,66.6,66.46,66.51,102685.0,61.5907,61.5999,61.4705,61.5167,102685.0
2020-11-12 12:00:00,66.51,66.53,66.32,66.33,71853.0,61.5167,61.5352,61.341,61.3502,71853.0
2020-11-12 12:30:00,66.32,66.37,66.05,66.15,95168.0,61.341,61.3872,61.0912,61.1837,95168.0
2020-11-12 13:00:00,66.14,66.16,65.91,65.97,102390.0,61.1745,61.193,60.9617,61.0172,102390.0
2020-11-12 13:30:00,65.97,66.21,65.93,66.2,95343.0,61.0172,61.2392,60.9802,61.23,95343.0
2020-11-12 14:00:00,66.2,66.26,66.0,66.09,153538.0,61.23,61.2855,61.045,61.1282,153538.0
2020-11-12 14:30:00,66.08,66.2,65.97,66.0,284512.0,61.119,61.23,61.0172,61.045,284512.0
2020-11-12 15:00:00,65.99,66.05,65.83,65.97,253490.0,61.0357,61.0912,60.8878,61.0172,253490.0
2020-11-12 15:30:00,65.95,66.24,65.86,66.22,243419.0,60.9987,61.267,60.9155,61.2485,243419.0
2020-11-13 09:30:00,66.48,66.81,66.46,66.81,136139.0,61.489,61.7942,61.4705,61.7942,136139.0
2020-11-13 10:00:00,66.8,66.82,66.64,66.76,107563.0,61.7849,61.8034,61.6369,61.7479,107563.0
2020-11-13 10:30:00,66.74,66.82,66.66,66.73,109519.0,61.7294,61.8034,61.6554,61.7202,109519.0
2020-11-13 11:00:00,66.74,66.83,66.7,66.76,122919.0,61.7294,61.8127,61.6924,61.7479,122919.0
2020-11-13 11:30:00,66.76,66.83,66.72,66.81,96402.0,61.7479,61.8127,61.7109,61.7942,96402.0
2020-11-13 12:00:00,66.82,66.86,66.75,66.76,62879.0,61.8034,61.8404,61.7387,61.7479,62879.0
2020-11-13 12:30:00,66.75,66.84,66.74,66.84,47785.0,61.7387,61.8219,61.7294,61.8219,47785.0
2020-11-13 13:00:00,66.84,66.95,66.81,66.92,68287.0,61.8219,61.9237,61.7942,61.8959,68287.0
2020-11-13 13:30:00,66.92,66.93,66.85,66.87,113922.0,61.8959,61.9052,61.8312,61.8497,113922.0
2020-11-13 14:00:00,66.88,67.08,66.87,67.03,99441.0,61.8589,62.0439,61.8497,61.9977,99441.0
2020-11-13 14:30:00,67.03,67.08,66.96,67.06,151322.0,61.9977,62.0439,61.9329,62.0254,151322.0
2020-11-13 15:00:00,67.05,67.07,66.93,67.03,171910.0,62.0162,62.0347,61.9052,61.9977,171910.0
2020-11-13 15:30:00,67.03,67.26,67.01,67.12,306556.0,61.9977,62.2104,61.9792,62.0809,306556.0
2020-11-16 09:30:00,67.57,67.77,67.17,67.31,222125.0,62.4971,62.6821,62.1271,62.2566,222125.0
2020-11-16 10:00:00,67.31,67.41,67.25,67.41,166010.0,62.2566,62.3491,62.2011,62.3491,166010.0
2020-11-16 10:30:00,67.41,67.5,67.37,67.49,229470.0,62.3491,62.4324,62.3121,62.4231,229470.0
2020-11-16 11:00:00,67.5,67.61,67.47,67.58,173265.0,62.4324,62.5341,62.4046,62.5064,173265.0
2020-11-16 11:30:00,67.57,67.57,67.45,67.47,82082.0,62.4971,62.4971,62.3861,62.4046,82082.0
2020-11-16 12:00:00,67.47,67.5,67.37,67.39,97425.0,62.4046,62.4324,62.3121,62.3306,97425.0
2020-11-16 12:30:00,67.39,67.46,67.36,67.42,106318.0,62.3306,62.3954,62.3029,62.3584,106318.0
2020-11-16 13:00:00,67.43,67.43,67.22,67.22,138725.0,62.3676,62.3676,62.1734,62.1734,138725.0
2020-11-16 13:30:00,67.23,67.38,67.2,67.35,149501.0,62.1826,62.3214,62.1549,62.2936,149501.0
2020-11-16 14:00:00,67.34,67.39,67.29,67.39,88802.0,62.2844,62.3306,62.2381,62.3306,88802.0
2020-11-16 14:30:00,67.4,67.44,67.35,67.41,130043.0,62.3399,62.3769,62.2936,62.3491,130043.0
2020-11-16 15:00:00,67.4,67.44,67.27,67.36,252814.0,62.3399,62.3769,62.2196,62.3029,252814.0
2020-11-16 15:30:00,67.37,67.64,67.35,67.64,270402.0,62.3121,62.5619,62.2936,62.5619,270402.0
2020-11-17 09:30:00,67.14,67.24,67.07,67.07,109356.0,62.0994,62.1919,62.0347,62.0347,109356.0
2020-11-17 10:00:00,67.06,67.14,66.98,67.06,162593.0,62.0254,62.0994,61.9514,62.0254,162593.0
2020-11-17 10:30:00,67.08,67.21,67.04,67.19,99209.0,62.0439,62.1641,62.0069,62.1456,99209.0
2020-11-17 11:00:00,67.19,67.32,67.18,67.31,112160.0,62.1456,62.2659,62.1364,62.2566,112160.0
2020-11-17 11:30:00,67.31,67.38,67.26,67.28,120729.0,62.2566,62.3214,62.2104,62.2289,120729.0
2020-11-17 12:00:00,67.28,67.46,67.25,67.4,169888.0,62.2289,62.3954,62.2011,62.3399,169888.0
2020-11-17 12:30:00,67.4,67.43,67.34,67.37,144295.0,62.3399,62.3676,62.2844,62.3121,144295.0
2020-11-17 13:00:00,67.36,67.43,67.32,67.35,283796.0,62.3029,62.3676,62.2659,62.2936,283796.0
2020-11-17 13:30:00,67.35,67.4,67.29,67.33,734713.0,62.2936,62.3399,62.2381,62.2751,734713.0
2020-11-17 14:00:00,67.33,67.47,67.33,67.41,681125.0,62.2751,62.4046,62.2751,62.3491,681125.0
2020-11-17 14:30:00,67.41,67.48,67.37,67.44,455546.0,62.3491,62.4139,62.3121,62.3769,455546.0
2020-11-17 15:00:00,67.44,67.44,67.19,67.23,495471.0,62.3769,62.3769,62.1456,62.1826,495471.0
2020-11-17 15:30:00,67.23,67.27,67.08,67.19,657114.0,62.1826,62.2196,62.0439,62.1456,657114.0
2020-11-18 09:30:00,67.21,67.28,67.07,67.18,107746.0,62.1641,62.2289,62.0347,62.1364,107746.0
2020-11-18 10:00:00,67.18,67.34,67.18,67.33,88876.0,62.1364,62.2844,62.1364,62.2751,88876.0
2020-11-18 10:30:00,67.32,67.35,67.23,67.23,76206.0,62.2659,62.2936,62.1826,62.1826,76206.0
2020-11-18 11:00:00,67.24,67.34,67.24,67.28,108853.0,62.1919,62.2844,62.1919,62.2289,108853.0
2020-11-18 11:30:00,67.28,67.28,67.19,67.23,163782.0,62.2289,62.2289,62.1456,62.1826,163782.0
2020-11-18 12:00:00,67.22,67.24,67.14,67.17,79369.0,62.1734,62.1919,62.0994,62.1271,79369.0
2020-11-18 12:30:00,67.17,67.18,67.05,67.08,66422.0,62.1271,62.1364,62.0162,62.0439,66422.0
2020-11-18 13:00:00,67.08,67.13,67.04,67.04,151268.0,62.0439,62.0902,62.0069,62.0069,151268.0
2020-11-18 13:30:00,67.04,67.08,66.87,66.97,151701.0,62.0069,62.0439,61.8497,61.9422,151701.0
2020-11-18 14:00:00,66.95,67.02,66.77,66.81,506713.0,61.9237,61.9884,61.7572,61.7942,506713.0
2020-11-18 14:30:00,66.81,66.94,66.78,66.86,173850.0,61.7942,61.9144,61.7664,61.8404,173850.0
2020-11-18 15:00:00,66.87,66.96,66.76,66.77,342553.0,61.8497,61.9329,61.7479,61.7572,342553.0
2020-11-18 15:30:00,66.77,66.78,66.35,66.35,432509.0,61.7572,61.7664,61.3687,61.3687,432509.0
2020-11-19 09:30:00,66.15,66.28,65.81,66.15,210670.0,61.1837,61.304,60.8693,61.1837,210670.0
2020-11-19 10:00:00,66.16,66.23,65.96,66.0,4016323.0,61.193,61.2577,61.008,61.045,4016323.0
2020-11-19 10:30:00,66.01,66.34,65.99,66.22,354715.0,61.0542,61.3595,61.0357,61.2485,354715.0
2020-11-19 11:00:00,66.22,66.3,66.15,66.24,366582.0,61.2485,61.3225,61.1837,61.267,366582.0
2020-11-19 11:30:00,66.23,66.25,66.06,66.18,126232.0,61.2577,61.2762,61.1005,61.2115,126232.0
2020-11-19 12:00:00,66.17,66.23,66.09,66.19,137388.0,61.2022,61.2577,61.1282,61.2207,137388.0
2020-11-19 12:30:00,66.19,66.23,66.02,66.07,116238.0,61.2207,61.2577,61.0635,61.1097,116238.0
2020-11-19 13:00:00,66.08,66.27,66.07,66.2,113214.0,61.119,61.2947,61.1097,61.23,113214.0
2020-11-19 13:30:00,66.21,66.27,66.15,66.24,80248.0,61.2392,61.2947,61.1837,61.267,80248.0
2020-11-19 14:00:00,66.23,66.32,66.21,66.3,197375.0,61.2577,61.341,61.2392,61.3225,197375.0
2020-11-19 14:30:00,66.3,66.54,66.29,66.4,166323.0,61.3225,61.5444,61.3132,61.415,166323.0
2020-11-19 15:00:00,66.41,66.47,66.34,66.38,182596.0,61.4242,61.4797,61.3595,61.3965,182596.0
2020-11-19 15:30:00,66.38,66.53,66.36,66.46,299193.0,61.3965,61.5352,61.378,61.4705,299193.0
2020-11-20 09:30:00,66.39,66.55,66.3,66.37,97395.0,61.4057,61.5537,61.3225,61.3872,97395.0
2020-11-20 10:00:00,66.41,66.44,66.14,66.28,102222.0,61.4242,61.452,61.1745,61.304,102222.0
2020-11-20 10:30:00,66.27,66.34,66.17,66.31,133313.0,61.2947,61.3595,61.2022,61.3317,133313.0
2020-11-20 11:00:00,66.31,66.46,66.3,66.44,124989.0,61.3317,61.4705,61.3225,61.452,124989.0
2020-11-20 11:30:00,66.44,66.49,66.28,66.37,185714.0,61.452,61.4982,61.304,61.3872,185714.0
2020-11-20 12:00:00,66.35,66.38,66.27,66.3,84363.0,61.3687,61.3965,61.2947,61.3225,84363.0
2020-11-20 12:30:00,66.31,66.32,66.24,66.29,110399.0,61.3317,61.341,61.267,61.3132,110399.0
2020-11-20 13:00:00,66.29,66.37,66.24,66.35,117609.0,61.3132,61.3872,61.267,61.3687,117609.0
2020-11-20 13:30:00,66.35,66.38,66.31,66.34,82279.0,61.3687,61.3965,61.3317,61.3595,82279.0
2020-11-20 14:00:00,66.34,66.35,66.28,66.31,118718.0,61.3595,61.3687,61.304,61.3317,118718.0
2020-11-20 14:30:00,66.31,66.39,66.26,66.29,142215.0,61.3317,61.4057,61.2855,61.3132,142215.0
2020-11-20 15:00:00,66.3,66.31,66.07,66.17,334670.0,61.3225,61.3317,61.1097,61.2022,334670.0
2020-11-20 15:30:00,66.16,66.39,66.1,66.13,300549.0,61.193,61.4057,61.1375,61.1652,300549.0
2020-11-23 09:30:00,66.38,66.5,66.3,66.39,141936.0,61.3965,61.5074,61.3225,61.4057,141936.0
2020-11-23 10:00:00,66.41,66.42,66.11,66.13,89480.0,61.4242,61.4335,61.1467,61.1652,89480.0
2020-11-23 10:30:00,66.13,66.31,66.1,66.28,90317.0,61.1652,61.3317,61.1375,61.304,90317.0
2020-11-23 11:00:00,66.29,66.32,66.0,66.02,1041672.0,61.3132,61.341,61.045,61.0635,1041672.0
2020-11-23 11:30:00,66.02,66.04,65.89,66.01,122898.0,61.0635,61.082,60.9432,61.0542,122898.0
2020-11-23 12:00:00,66.01,66.05,65.91,66.02,82687.0,61.0542,61.0912,60.9617,61.0635,82687.0
2020-11-23 12:30:00,66.02,66.12,66.01,66.11,108837.0,61.0635,61.156,61.0542,61.1467,108837.0
2020-11-23 13:00:00,66.11,66.15,66.04,66.06,186089.0,61.1467,61.1837,61.082,61.1005,186089.0
2020-11-23 13:30:00,66.06,66.12,66.02,66.09,138534.0,61.1005,61.156,61.0635,61.1282,138534.0
2020-11-23 14:00:00,66.09,66.14,66.01,66.05,185843.0,61.1282,61.1745,61.0542,61.0912,185843.0
2020-11-23 14:30:00,66.05,66.25,66.02,66.24,185643.0,61.0912,61.2762,61.0635,61.267,185643.0
2020-11-23 15:00:00,66.24,66.35,66.24,66.26,173845.0,61.267,61.3687,61.267,61.2855,173845.0
2020-11-23 15:30:00,66.26,66.28,66.12,66.23,745019.0,61.2855,61.304,61.156,61.2577,745019.0
2020-11-24 09:30:00,66.57,66.68,66.57,66.66,176418.0,61.5722,61.6739,61.5722,61.6554,176418.0
2020-11-24 10:00:00,66.66,66.75,66.59,66.72,155544.0,61.6554,61.7387,61.5907,61.7109,155544.0
2020-11-24 10:30:00,66.72,66.8,66.66,66.71,527143.0,61.7109,61.7849,61.6554,61.7017,527143.0
2020-11-24 11:00:00,66.72,66.92,66.71,66.89,177958.0,61.7109,61.8959,61.7017,61.8682,177958.0
2020-11-24 11:30:00,66.9,67.08,66.85,66.97,197617.0,61.8774,62.0439,61.8312,61.9422,197617.0
2020-11-24 12:00:00,66.99,67.0,66.87,66.89,144581.0,61.9607,61.9699,61.8497,61.8682,144581.0
2020-11-24 12:30:00,66.89,66.96,66.88,66.93,102935.0,61.8682,61.9329,61.8589,61.9052,102935.0
2020-11-24 13:00:00,66.93,67.0,66.84,66.87,167843.0,61.9052,61.9699,61.8219,61.8497,167843.0
2020-11-24 13:30:00,66.88,67.07,66.86,66.89,233119.0,61.8589,62.0347,61.8404,61.8682,233119.0
2020-11-24 14:00:00,66.89,66.93,66.82,66.84,340828.0,61.8682,61.9052,61.8034,61.8219,340828.0
2020-11-24 14:30:00,66.83,66.95,66.8,66.88,298867.0,61.8127,61.9237,61.7849,61.8589,298867.0
2020-11-24 15:00:00,66.88,66.93,66.81,66.88,255686.0,61.8589,61.9052,61.7942,61.8589,255686.0
2020-11-24 15:30:00,66.89,66.92,66.77,66.85,376827.0,61.8682,61.8959,61.7572,61.8312,376827.0
2020-11-25 09:30:00,66.74,66.85,66.61,66.64,155961.0,61.7294,61.8312,61.6092,61.6369,155961.0
2020-11-25 10:00:00,66.64,66.73,66.6,66.65,214355.0,61.6369,61.7202,61.5999,61.6462,214355.0
2020-11-25 10:30:00,66.65,66.68,66.49,66.5,125375.0,61.6462,61.6739,61.4982,61.5074,125375.0
2020-11-25 11:00:00,66.5,66.56,66.48,66.56,250414.0,61.5074,61.5629,61.489,61.5629,250414.0
2020-11-25 11:30:00,66.56,66.64,66.53,66.62,134295.0,61.5629,61.6369,61.5352,61.6184,134295.0
2020-11-25 12:00:00,66.63,66.67,66.57,66.57,334822.0,61.6277,61.6647,61.5722,61.5722,334822.0
2020-11-25 12:30:00,66.57,66.68,66.57,66.67,83440.0,61.5722,61.6739,61.5722,61.6647,83440.0
2020-11-25 13:00:00,66.67,66.69,66.6,66.62,71181.0,61.6647,61.6832,61.5999,61.6184,71181.0
2020-11-25 13:30:00,66.62,66.73,66.6,66.71,140169.0,61.6184,61.7202,61.5999,61.7017,140169.0
2020-11-25 14:00:00,66.71,66.72,66.61,66.67,690758.0,61.7017,61.7109,61.6092,61.6647,690758.0
2020-11-25 14:30:00,66.67,66.71,66.6,66.64,417601.0,61.6647,61.7017,61.5999,61.6369,417601.0
2020-11-25 15:00:00,66.64,66.76,66.62,66.73,262052.0,61.6369,61.7479,61.6184,61.7202,262052.0
2020-11-25 15:30:00,66.72,66.78,66.67,66.75,362875.0,61.7109,61.7664,61.6647,61.7387,362875.0
2020-11-27 09:30:00,66.81,66.87,66.69,66.76,132552.0,61.7942,61.8497,61.6832,61.7479,132552.0
2020-11-27 10:00:00,66.76,66.87,66.76,66.8,150630.0,61.7479,61.8497,61.7479,61.7849,150630.0
2020-11-27 10:30:00,66.81,66.84,66.77,66.78,123849.0,61.7942,61.8219,61.7572,61.7664,123849.0
2020-11-27 11:00:00,66.78,66.83,66.74,66.77,135186.0,61.7664,61.8127,61.7294,61.7572,135186.0
2020-11-27 11:30:00,66.79,66.81,66.7,66.74,131613.0,61.7757,61.7942,61.6924,61.7294,131613.0
2020-11-27 12:00:00,66.75,66.78,66.65,66.66,245987.0,61.7387,61.7664,61.6462,61.6554,245987.0
2020-11-27 12:30:00,66.65,66.88,66.64,66.83,246955.0,61.6462,61.8589,61.6369,61.8127,246955.0
2020-11-30 09:30:00,66.72,66.75,66.45,66.54,163954.0,61.7109,61.7387,61.4612,61.5444,163954.0
2020-11-30 10:00:00,66.55,66.63,66.45,66.47,324068.0,61.5537,61.6277,61.4612,61.4797,324068.0
2020-11-30 10:30:00,66.47,66.52,66.3,66.48,197450.0,61.4797,61.5259,61.3225,61.489,197450.0
2020-11-30 11:00:00,66.47,66.51,66.3,66.3,155007.0,61.4797,61.5167,61.3225,61.3225,155007.0
2020-11-30 11:30:00,66.3,66.35,66.23,66.25,240150.0,61.3225,61.3687,61.2577,61.2762,240150.0
2020-11-30 12:00:00,66.25,66.41,66.23,66.37,110382.0,61.2762,61.4242,61.2577,61.3872,110382.0
2020-11-30 12:30:00,66.37,66.45,66.35,66.44,85164.0,61.3872,61.4612,61.3687,61.452,85164.0
2020-11-30 13:00:00,66.43,66.46,66.37,66.42,89067.0,61.4427,61.4705,61.3872,61.4335,89067.0
2020-11-30 13:30:00,66.42,66.42,66.3,66.3,100383.0,61.4335,61.4335,61.3225,61.3225,100383.0
2020-11-30 14:00:00,66.3,66.36,66.23,66.35,136261.0,61.3225,61.378,61.2577,61.3687,136261.0
2020-11-30 14:30:00,66.35,66.48,66.25,66.47,161156.0,61.3687,61.489,61.2762,61.4797,161156.0
2020-11-30 15:00:00,66.48,66.49,66.3,66.35,237611.0,61.489,61.4982,61.3225,61.3687,237611.0
2020-11-30 15:30:00,66.35,66.68,66.34,66.67,791990.0,61.3687,61.6739,61.3595,61.6647,791990.0
2020-12-01 09:30:00,67.1,67.23,66.98,67.11,257026.0,62.0624,62.1826,61.9514,62.0717,257026.0
2020-12-01 10:00:00,67.08,67.35,67.05,67.3,169347.0,62.0439,62.2936,62.0162,62.2474,169347.0
2020-12-01 10:30:00,67.3,67.32,67.11,67.17,206438.0,62.2474,62.2659,62.0717,62.1271,206438.0
2020-12-01 11:00:00,67.18,67.31,67.15,67.18,799230.0,62.1364,62.2566,62.1087,62.1364,799230.0
2020-12-01 11:30:00,67.18,67.26,67.07,67.11,192494.0,62.1364,62.2104,62.0347,62.0717,192494.0
2020-12-01 12:00:00,67.11,67.21,67.1,67.15,180745.0,62.0717,62.1641,62.0624,62.1087,180745.0
2020-12-01 12:30:00,67.15,67.2,67.08,67.09,127773.0,62.1087,62.1549,62.0439,62.0532,127773.0
2020-12-01 13:00:00,67.09,67.19,67.08,67.19,176634.0,62.0532,62.1456,62.0439,62.1456,176634.0
2020-12-01 13:30:00,67.19,67.22,67.15,67.21,116920.0,62.1456,62.1734,62.1087,62.1641,116920.0
2020-12-01 14:00:00,67.21,67.3,67.19,67.24,148504.0,62.1641,62.2474,62.1456,62.1919,148504.0
2020-12-01 14:30:00,67.24,67.32,67.19,67.22,121210.0,62.1919,62.2659,62.1456,62.1734,121210.0
2020-12-01 15:00:00,67.22,67.23,67.04,67.15,266492.0,62.1734,62.1826,62.0069,62.1087,266492.0
2020-12-01 15:30:00,67.15,67.22,67.1,67.14,536938.0,62.1087,62.1734,62.0624,62.0994,536938.0
2020-12-02 09:30:00,67.08,67.16,66.97,67.08,144265.0,62.0439,62.1179,61.9422,62.0439,144265.0
2020-12-02 10:00:00,67.11,67.11,66.87,66.94,101550.0,62.0717,62.0717,61.8497,61.9144,101550.0
2020-12-02 10:30:00,66.93,66.93,66.85,66.88,111654.0,61.9052,61.9052,61.8312,61.8589,111654.0
2020-12-02 11:00:00,66.89,66.93,66.84,66.86,102392.0,61.8682,61.9052,61.8219,61.8404,102392.0
2020-12-02 11:30:00,66.86,66.88,66.79,66.81,177165.0,61.8404,61.8589,61.7757,61.7942,177165.0
2020-12-02 12:00:00,66.81,66.81,66.72,66.74,113699.0,61.7942,61.7942,61.7109,61.7294,113699.0
2020-12-02 12:30:00,66.74,66.79,66.7,66.77,275319.0,61.7294,61.7757,61.6924,61.7572,275319.0
2020-12-02 13:00:00,66.76,66.78,66.72,66.75,159232.0,61.7479,61.7664,61.7109,61.7387,159232.0
2020-12-02 13:30:00,66.75,66.8,66.71,66.71,148280.0,61.7387,61.7849,61.7017,61.7017,148280.0
2020-12-02 14:00:00,66.72,66.81,66.69,66.79,154843.0,61.7109,61.7942,61.6832,61.7757,154843.0
2020-12-02 14:30:00,66.79,66.86,66.79,66.82,173373.0,61.7757,61.8404,61.7757,61.8034,173373.0
2020-12-02 15:00:00,66.83,66.87,66.78,66.8,186553.0,61.8127,61.8497,61.7664,61.7849,186553.0
2020-12-02 15:30:00,66.8,66.93,66.78,66.92,342360.0,61.7849,61.9052,61.7664,61.8959,342360.0
2020-12-03 09:30:00,66.76,66.9,66.71,66.85,133216.0,61.7479,61.8774,61.7017,61.8312,133216.0
2020-12-03 10:00:00,66.86,67.0,66.85,66.93,176329.0,61.8404,61.9699,61.8312,61.9052,176329.0
2020-12-03 10:30:00,66.93,67.01,66.91,66.94,110260.0,61.9052,61.9792,61.8867,61.9144,110260.0
2020-12-03 11:00:00,66.95,67.01,66.9,66.99,155737.0,61.9237,61.9792,61.8774,61.9607,155737.0
2020-12-03 11:30:00,66.98,67.01,66.89,66.9,105999.0,61.9514,61.9792,61.8682,61.8774,105999.0
2020-12-03 12:00:00,66.89,66.92,66.78,66.86,155092.0,61.8682,61.8959,61.7664,61.8404,155092.0
2020-12-03 12:30:00,66.86,66.9,66.79,66.85,113476.0,61.8404,61.8774,61.7757,61.8312,113476.0
2020-12-03 13:00:00,66.85,66.85,66.74,66.76,69375.0,61.8312,61.8312,61.7294,61.7479,69375.0
2020-12-03 13:30:00,66.77,66.79,66.7,66.73,83243.0,61.7572,61.7757,61.6924,61.7202,83243.0
2020-12-03 14:00:00,66.73,66.8,66.72,66.8,74957.0,61.7202,61.7849,61.7109,61.7849,74957.0
2020-12-03 14:30:00,66.8,66.91,66.8,66.9,100652.0,61.7849,61.8867,61.7849,61.8774,100652.0
2020-12-03 15:00:00,66.89,67.01,66.87,66.98,139901.0,61.8682,61.9792,61.8497,61.9514,139901.0
2020-12-03 15:30:00,66.98,67.0,66.59,66.8,529922.0,61.9514,61.9699,61.5907,61.7849,529922.0
2020-12-04 09:30:00,66.81,67.05,66.81,66.95,93118.0,61.7942,62.0162,61.7942,61.9237,93118.0
2020-12-04 10:00:00,66.98,67.08,66.96,67.01,153692.0,61.9514,62.0439,61.9329,61.9792,153692.0
2020-12-04 10:30:00,67.01,67.14,66.98,67.13,236397.0,61.9792,62.0994,61.9514,62.0902,236397.0
2020-12-04 11:00:00,67.13,67.16,67.03,67.06,89653.0,62.0902,62.1179,61.9977,62.0254,89653.0
2020-12-04 11:30:00,67.06,67.09,67.02,67.03,200747.0,62.0254,62.0532,61.9884,61.9977,200747.0
2020-12-04 12:00:00,67.03,67.08,67.0,67.03,79457.0,61.9977,62.0439,61.9699,61.9977,79457.0
2020-12-04 12:30:00,67.03,67.04,66.97,66.99,80537.0,61.9977,62.0069,61.9422,61.9607,80537.0
2020-12-04 13:00:00,66.98,67.01,66.95,66.96,117847.0,61.9514,61.9792,61.9237,61.9329,117847.0
2020-12-04 13:30:00,66.96,66.99,66.9,66.91,112170.0,61.9329,61.9607,61.8774,61.8867,112170.0
2020-12-04 14:00:00,66.91,66.96,66.89,66.91,195598.0,61.8867,61.9329,61.8682,61.8867,195598.0
2020-12-04 14:30:00,66.91,67.02,66.9,66.98,114287.0,61.8867,61.9884,61.8774,61.9514,114287.0
2020-12-04 15:00:00,66.98,67.03,66.95,66.99,158516.0,61.9514,61.9977,61.9237,61.9607,158516.0
2020-12-04 15:30:00,67.0,67.14,66.99,67.14,366971.0,61.9699,62.0994,61.9607,62.0994,366971.0
2020-12-07 09:30:00,66.86,67.24,66.86,67.23,180316.0,61.8404,62.1919,61.8404,62.1826,180316.0
2020-12-07 10:00:00,67.24,67.24,67.12,67.17,165922.0,62.1919,62.1919,62.0809,62.1271,165922.0
2020-12-07 10:30:00,67.18,67.2,67.1,67.11,82034.0,62.1364,62.1549,62.0624,62.0717,82034.0
2020-12-07 11:00:00,67.1,67.15,67.08,67.11,83864.0,62.0624,62.1087,62.0439,62.0717,83864.0
2020-12-07 11:30:00,67.11,67.15,67.06,67.12,120143.0,62.0717,62.1087,62.0254,62.0809,120143.0
2020-12-07 12:00:00,67.12,67.16,67.06,67.08,113474.0,62.0809,62.1179,62.0254,62.0439,113474.0
2020-12-07 12:30:00,67.07,67.09,67.02,67.03,72027.0,62.0347,62.0532,61.9884,61.9977,72027.0
2020-12-07 13:00:00,67.03,67.04,66.95,67.0,88307.0,61.9977,62.0069,61.9237,61.9699,88307.0
2020-12-07 13:30:00,66.99,67.03,66.95,66.99,98913.0,61.9607,61.9977,61.9237,61.9607,98913.0
2020-12-07 14:00:00,67.0,67.0,66.9,66.95,106856.0,61.9699,61.9699,61.8774,61.9237,106856.0
2020-12-07 14:30:00,66.96,67.01,66.94,66.95,133918.0,61.9329,61.9792,61.9144,61.9237,133918.0
2020-12-07 15:00:00,66.95,67.02,66.92,67.01,141031.0,61.9237,61.9884,61.8959,61.9792,141031.0
2020-12-07 15:30:00,67.01,67.08,66.85,67.06,434419.0,61.9792,62.0439,61.8312,62.0254,434419.0
2020-12-08 09:30:00,66.77,66.94,66.77,66.91,101837.0,61.7572,61.9144,61.7572,61.8867,101837.0
2020-12-08 10:00:00,66.93,67.03,66.88,66.95,111734.0,61.9052,61.9977,61.8589,61.9237,111734.0
2020-12-08 10:30:00,66.96,67.1,66.94,67.09,85594.0,61.9329,62.0624,61.9144,62.0532,85594.0
2020-12-08 11:00:00,67.09,67.21,67.08,67.2,172004.0,62.0532,62.1641,62.0439,62.1549,172004.0
2020-12-08 11:30:00,67.2,67.25,67.17,67.2,392481.0,62.1549,62.2011,62.1271,62.1549,392481.0
2020-12-08 12:00:00,67.21,67.29,67.19,67.27,432171.0,62.1641,62.2381,62.1456,62.2196,432171.0
2020-12-08 12:30:00,67.28,67.34,67.26,67.3,206124.0,62.2289,62.2844,62.2104,62.2474,206124.0
2020-12-08 13:00:00,67.3,67.34,67.27,67.3,229746.0,62.2474,62.2844,62.2196,62.2474,229746.0
2020-12-08 13:30:00,67.3,67.31,67.23,67.25,191987.0,62.2474,62.2566,62.1826,62.2011,191987.0
2020-12-08 14:00:00,67.24,67.34,67.22,67.32,275502.0,62.1919,62.2844,62.1734,62.2659,275502.0
2020-12-08 14:30:00,67.31,67.33,67.21,67.25,270958.0,62.2566,62.2751,62.1641,62.2011,270958.0
2020-12-08 15:00:00,67.26,67.27,67.21,67.25,183192.0,62.2104,62.2196,62.1641,62.2011,183192.0
2020-12-08 15:30:00,67.25,67.3,67.21,67.25,310821.0,62.2011,62.2474,62.1641,62.2011,310821.0
2020-12-09 09:30:00,67.29,67.36,67.07,67.08,212869.0,62.2381,62.3029,62.0347,62.0439,212869.0
2020-12-09 10:00:00,67.07,67.09,66.9,67.07,123957.0,62.0347,62.0532,61.8774,62.0347,123957.0
2020-12-09 10:30:00,67.07,67.13,67.0,67.05,229621.0,62.0347,62.0902,61.9699,62.0162,229621.0
2020-12-09 11:00:00,67.04,67.05,66.92,66.99,101361.0,62.0069,62.0162,61.8959,61.9607,101361.0
2020-12-09 11:30:00,66.99,67.04,66.96,67.04,87653.0,61.9607,62.0069,61.9329,62.0069,87653.0
2020-12-09 12:00:00,67.04,67.04,66.94,66.98,154947.0,62.0069,62.0069,61.9144,61.9514,154947.0
2020-12-09 12:30:00,66.98,66.98,66.82,66.91,140768.0,61.9514,61.9514,61.8034,61.8867,140768.0
2020-12-09 13:00:00,66.91,66.91,66.75,66.8,115900.0,61.8867,61.8867,61.7387,61.7849,115900.0
2020-12-09 13:30:00,66.8,66.87,66.7,66.74,555371.0,61.7849,61.8497,61.6924,61.7294,555371.0
2020-12-09 14:00:00,66.76,66.91,66.76,66.91,140682.0,61.7479,61.8867,61.7479,61.8867,140682.0
2020-12-09 14:30:00,66.9,66.9,66.77,66.83,174800.0,61.8774,61.8774,61.7572,61.8127,174800.0
2020-12-09 15:00:00,66.83,66.92,66.76,66.79,311619.0,61.8127,61.8959,61.7479,61.7757,311619.0
2020-12-09 15:30:00,66.78,67.07,66.78,66.95,480680.0,61.7664,62.0347,61.7664,61.9237,480680.0
2020-12-10 09:30:00,66.67,66.96,66.62,66.92,155807.0,61.6647,61.9329,61.6184,61.8959,155807.0
2020-12-10 10:00:00,66.92,66.97,66.75,66.76,120099.0,61.8959,61.9422,61.7387,61.7479,120099.0
2020-12-10 10:30:00,66.75,66.8,66.65,66.75,168515.0,61.7387,61.7849,61.6462,61.7387,168515.0
2020-12-10 11:00:00,66.74,66.82,66.69,66.79,244615.0,61.7294,61.8034,61.6832,61.7757,244615.0
2020-12-10 11:30:00,66.79,66.8,66.65,66.69,155750.0,61.7757,61.7849,61.6462,61.6832,155750.0
2020-12-10 12:00:00,66.67,66.77,66.66,66.73,113549.0,61.6647,61.7572,61.6554,61.7202,113549.0
2020-12-10 12:30:00,66.73,66.78,66.68,66.71,176252.0,61.7202,61.7664,61.6739,61.7017,176252.0
2020-12-10 13:00:00,66.7,66.82,66.69,66.79,120691.0,61.6924,61.8034,61.6832,61.7757,120691.0
2020-12-10 13:30:00,66.78,66.79,66.66,66.68,113522.0,61.7664,61.7757,61.6554,61.6739,113522.0
2020-12-10 14:00:00,66.69,66.7,66.54,66.58,193297.0,61.6832,61.6924,61.5444,61.5814,193297.0
2020-12-10 14:30:00,66.56,66.65,66.56,66.6,152914.0,61.5629,61.6462,61.5629,61.5999,152914.0
2020-12-10 15:00:00,66.59,66.75,66.59,66.72,303024.0,61.5907,61.7387,61.5907,61.7109,303024.0
2020-12-10 15:30:00,66.73,66.82,66.68,66.68,248375.0,61.7202,61.8034,61.6739,61.6739,248375.0
2020-12-11 09:30:00,66.35,66.72,66.35,66.69,295796.0,61.3687,61.7109,61.3687,61.6832,295796.0
2020-12-11 10:00:00,66.67,66.79,66.67,66.73,125659.0,61.6647,61.7757,61.6647,61.7202,125659.0
2020-12-11 10:30:00,66.74,66.74,66.67,66.7,107674.0,61.7294,61.7294,61.6647,61.6924,107674.0
2020-12-11 11:00:00,66.7,66.74,66.62,66.63,137600.0,61.6924,61.7294,61.6184,61.6277,137600.0
2020-12-11 11:30:00,66.63,66.65,66.51,66.57,178271.0,61.6277,61.6462,61.5167,61.5722,178271.0
2020-12-11 12:00:00,66.58,66.58,66.43,66.5,160783.0,61.5814,61.5814,61.4427,61.5074,160783.0
2020-12-11 12:30:00,66.5,66.59,66.44,66.56,114577.0,61.5074,61.5907,61.452,61.5629,114577.0
2020-12-11 13:00:00,66.56,66.62,66.54,66.6,115745.0,61.5629,61.6184,61.5444,61.5999,115745.0
2020-12-11 13:30:00,66.61,66.79,66.61,66.76,311293.0,61.6092,61.7757,61.6092,61.7479,311293.0
2020-12-11 14:00:00,66.76,66.79,66.69,66.73,266436.0,61.7479,61.7757,61.6832,61.7202,266436.0
2020-12-11 14:30:00,66.73,66.81,66.73,66.73,243291.0,61.7202,61.7942,61.7202,61.7202,243291.0
2020-12-11 15:00:00,66.74,66.87,66.71,66.81,388668.0,61.7294,61.8497,61.7017,61.7942,388668.0
2020-12-11 15:30:00,66.81,66.9,66.75,66.79,331116.0,61.7942,61.8774,61.7387,61.7757,331116.0
2020-12-14 09:30:00,66.85,67.19,66.82,67.15,122241.0,62.113,62.4289,62.0851,62.3917,122241.0
2020-12-14 10:00:00,67.16,67.26,67.14,67.24,137698.0,62.401,62.4939,62.3824,62.4753,137698.0
2020-12-14 10:30:00,67.24,67.27,67.07,67.07,179818.0,62.4753,62.5032,62.3174,62.3174,179818.0
2020-12-14 11:00:00,67.07,67.09,66.9,66.91,132902.0,62.3174,62.336,62.1594,62.1687,132902.0
2020-12-14 11:30:00,66.91,66.94,66.8,66.84,237555.0,62.1687,62.1966,62.0665,62.1037,237555.0
2020-12-14 12:00:00,66.86,66.86,66.74,66.77,192362.0,62.1223,62.1223,62.0108,62.0386,192362.0
2020-12-14 12:30:00,66.77,66.77,66.66,66.67,76985.0,62.0386,62.0386,61.9364,61.9457,76985.0
2020-12-14 13:00:00,66.69,66.73,66.62,66.65,64159.0,61.9643,62.0015,61.8993,61.9271,64159.0
2020-12-14 13:30:00,66.65,66.71,66.6,66.66,122751.0,61.9271,61.9829,61.8807,61.9364,122751.0
2020-12-14 14:00:00,66.67,66.68,66.55,66.56,170600.0,61.9457,61.955,61.8342,61.8435,170600.0
2020-12-14 14:30:00,66.56,66.64,66.46,66.62,177447.0,61.8435,61.9178,61.7506,61.8993,177447.0
2020-12-14 15:00:00,66.62,66.64,66.53,66.54,191135.0,61.8993,61.9178,61.8156,61.8249,191135.0
2020-12-14 15:30:00,66.54,66.54,66.3,66.31,453036.0,61.8249,61.8249,61.6019,61.6112,453036.0
2020-12-15 09:30:00,66.59,66.71,66.44,66.57,227796.0,61.8714,61.9829,61.732,61.8528,227796.0
2020-12-15 10:00:00,66.57,66.68,66.52,66.64,212448.0,61.8528,61.955,61.8063,61.9178,212448.0
2020-12-15 10:30:00,66.64,66.7,66.62,66.64,140121.0,61.9178,61.9736,61.8993,61.9178,140121.0
2020-12-15 11:00:00,66.64,66.67,66.58,66.63,144640.0,61.9178,61.9457,61.8621,61.9085,144640.0
2020-12-15 11:30:00,66.62,66.75,66.6,66.75,116413.0,61.8993,62.02,61.8807,62.02,116413.0
2020-12-15 12:00:00,66.74,66.83,66.73,66.8,92102.0,62.0108,62.0944,62.0015,62.0665,92102.0
2020-12-15 12:30:00,66.8,66.97,66.8,66.97,227928.0,62.0665,62.2245,62.0665,62.2245,227928.0
2020-12-15 13:00:00,66.97,67.08,66.95,67.01,287875.0,62.2245,62.3267,62.2059,62.2616,287875.0
2020-12-15 13:30:00,67.01,67.03,66.95,67.03,178746.0,62.2616,62.2802,62.2059,62.2802,178746.0
2020-12-15 14:00:00,67.02,67.08,66.99,67.0,112237.0,62.2709,62.3267,62.243,62.2523,112237.0
2020-12-15 14:30:00,67.01,67.05,66.97,66.97,228950.0,62.2616,62.2988,62.2245,62.2245,228950.0
2020-12-15 15:00:00,66.97,67.03,66.9,66.91,507872.0,62.2245,62.2802,62.1594,62.1687,507872.0
2020-12-15 15:30:00,66.91,67.0,66.86,67.0,405229.0,62.1687,62.2523,62.1223,62.2523,405229.0
2020-12-16 09:30:00,67.02,67.16,67.0,67.07,222414.0,62.2709,62.401,62.2523,62.3174,222414.0
2020-12-16 10:00:00,67.05,67.28,67.03,67.27,96684.0,62.2988,62.5125,62.2802,62.5032,96684.0
2020-12-16 10:30:00,67.26,67.3,67.21,67.22,128478.0,62.4939,62.5311,62.4474,62.4567,128478.0
2020-12-16 11:00:00,67.23,67.3,67.13,67.16,113114.0,62.466,62.5311,62.3731,62.401,113114.0
2020-12-16 11:30:00,67.15,67.17,67.05,67.06,101026.0,62.3917,62.4103,62.2988,62.3081,101026.0
2020-12-16 12:00:00,67.08,67.1,66.99,67.01,98424.0,62.3267,62.3452,62.243,62.2616,98424.0
2020-12-16 12:30:00,67.01,67.02,66.92,67.01,78520.0,62.2616,62.2709,62.178,62.2616,78520.0
2020-12-16 13:00:00,67.0,67.02,66.96,67.0,62793.0,62.2523,62.2709,62.2152,62.2523,62793.0
2020-12-16 13:30:00,67.0,67.02,66.95,67.0,100379.0,62.2523,62.2709,62.2059,62.2523,100379.0
2020-12-16 14:00:00,67.02,67.05,66.88,66.94,151326.0,62.2709,62.2988,62.1408,62.1966,151326.0
2020-12-16 14:30:00,66.95,67.17,66.93,67.17,226210.0,62.2059,62.4103,62.1873,62.4103,226210.0
2020-12-16 15:00:00,67.16,67.19,67.07,67.15,181847.0,62.401,62.4289,62.3174,62.3917,181847.0
2020-12-16 15:30:00,67.15,67.21,67.0,67.01,454435.0,62.3917,62.4474,62.2523,62.2616,454435.0
2020-12-17 09:30:00,67.31,67.59,67.3,67.47,133856.0,62.5404,62.8005,62.5311,62.689,133856.0
2020-12-17 10:00:00,67.47,67.54,67.47,67.54,99334.0,62.689,62.7541,62.689,62.7541,99334.0
2020-12-17 10:30:00,67.54,67.63,67.53,67.57,172635.0,62.7541,62.8377,62.7448,62.7819,172635.0
2020-12-17 11:00:00,67.58,67.61,67.52,67.53,129060.0,62.7912,62.8191,62.7355,62.7448,129060.0
2020-12-17 11:30:00,67.55,67.55,67.48,67.54,371528.0,62.7634,62.7634,62.6983,62.7541,371528.0
2020-12-17 12:00:00,67.54,67.55,67.49,67.52,179942.0,62.7541,62.7634,62.7076,62.7355,179942.0
2020-12-17 12:30:00,67.52,67.57,67.48,67.55,351467.0,62.7355,62.7819,62.6983,62.7634,351467.0
2020-12-17 13:00:00,67.56,67.6,67.54,67.58,162715.0,62.7726,62.8098,62.7541,62.7912,162715.0
2020-12-17 13:30:00,67.59,67.66,67.57,67.66,206376.0,62.8005,62.8656,62.7819,62.8656,206376.0
2020-12-17 14:00:00,67.66,67.68,67.62,67.67,209251.0,62.8656,62.8841,62.8284,62.8749,209251.0
2020-12-17 14:30:00,67.67,67.69,67.64,67.66,238302.0,62.8749,62.8934,62.847,62.8656,238302.0
2020-12-17 15:00:00,67.67,67.7,67.61,67.67,380217.0,62.8749,62.9027,62.8191,62.8749,380217.0
2020-12-17 15:30:00,67.67,67.71,67.62,67.66,535177.0,62.8749,62.912,62.8284,62.8656,535177.0
2020-12-18 09:30:00,67.71,67.84,67.62,67.7,258474.0,62.912,63.0328,62.8284,62.9027,258474.0
2020-12-18 10:00:00,67.7,67.71,67.5,67.54,262293.0,62.9027,62.912,62.7169,62.7541,262293.0
2020-12-18 10:30:00,67.54,67.6,67.46,67.57,156006.0,62.7541,62.8098,62.6797,62.7819,156006.0
2020-12-18 11:00:00,67.56,67.6,67.35,67.42,289683.0,62.7726,62.8098,62.5775,62.6426,289683.0
2020-12-18 11:30:00,67.42,67.51,67.39,67.49,323618.0,62.6426,62.7262,62.6147,62.7076,323618.0
2020-12-18 12:00:00,67.5,67.63,67.48,67.61,325415.0,62.7169,62.8377,62.6983,62.8191,325415.0
2020-12-18 12:30:00,67.62,67.67,67.54,67.55,246086.0,62.8284,62.8749,62.7541,62.7634,246086.0
2020-12-18 13:00:00,67.55,67.56,67.46,67.52,146707.0,62.7634,62.7726,62.6797,62.7355,146707.0
2020-12-18 13:30:00,67.52,67.53,67.43,67.49,280538.0,62.7355,62.7448,62.6519,62.7076,280538.0
2020-12-18 14:00:00,67.49,67.49,67.39,67.41,227390.0,62.7076,62.7076,62.6147,62.6333,227390.0
2020-12-18 14:30:00,67.41,67.46,67.31,67.34,242429.0,62.6333,62.6797,62.5404,62.5682,242429.0
2020-12-18 15:00:00,67.34,67.4,67.27,67.31,290123.0,62.5682,62.624,62.5032,62.5404,290123.0
2020-12-18 15:30:00,67.31,67.8,67.29,67.63,891001.0,62.5404,62.9956,62.5218,62.8377,891001.0
2020-12-21 09:30:00,66.77,66.97,66.52,66.52,262690.0,62.0386,62.2245,61.8063,61.8063,262690.0
2020-12-21 10:00:00,66.51,66.54,66.1,66.28,307571.0,61.7971,61.8249,61.4161,61.5834,307571.0
2020-12-21 10:30:00,66.27,66.41,66.19,66.35,201631.0,61.5741,61.7041,61.4997,61.6484,201631.0
2020-12-21 11:00:00,66.34,66.55,66.32,66.53,173738.0,61.6391,61.8342,61.6205,61.8156,173738.0
2020-12-21 11:30:00,66.53,66.71,66.51,66.67,217792.0,61.8156,61.9829,61.7971,61.9457,217792.0
2020-12-21 12:00:00,66.67,66.93,66.67,66.93,153620.0,61.9457,62.1873,61.9457,62.1873,153620.0
2020-12-21 12:30:00,66.94,67.02,66.88,66.98,182603.0,62.1966,62.2709,62.1408,62.2337,182603.0
2020-12-21 13:00:00,66.99,67.01,66.95,66.99,291927.0,62.243,62.2616,62.2059,62.243,291927.0
2020-12-21 13:30:00,66.99,67.1,66.99,67.06,148152.0,62.243,62.3452,62.243,62.3081,148152.0
2020-12-21 14:00:00,67.06,67.1,67.0,67.08,258618.0,62.3081,62.3452,62.2523,62.3267,258618.0
2020-12-21 14:30:00,67.07,67.13,67.05,67.06,294844.0,62.3174,62.3731,62.2988,62.3081,294844.0
2020-12-21 15:00:00,67.07,67.1,66.97,67.03,396586.0,62.3174,62.3452,62.2245,62.2802,396586.0
2020-12-21 15:30:00,67.03,67.1,66.87,67.07,567086.0,62.2802,62.3452,62.1315,62.3174,567086.0
2020-12-22 09:30:00,66.87,66.97,66.8,66.85,163012.0,62.1315,62.2245,62.0665,62.113,163012.0
2020-12-22 10:00:00,66.83,66.91,66.73,66.91,122373.0,62.0944,62.1687,62.0015,62.1687,122373.0
2020-12-22 10:30:00,66.9,66.98,66.86,66.9,188709.0,62.1594,62.2337,62.1223,62.1594,188709.0
2020-12-22 11:00:00,66.9,67.03,66.83,66.99,143062.0,62.1594,62.2802,62.0944,62.243,143062.0
2020-12-22 11:30:00,67.01,67.01,66.82,66.92,107852.0,62.2616,62.2616,62.0851,62.178,107852.0
2020-12-22 12:00:00,66.92,67.02,66.91,66.97,103611.0,62.178,62.2709,62.1687,62.2245,103611.0
2020-12-22 12:30:00,66.98,67.02,66.93,66.96,265250.0,62.2337,62.2709,62.1873,62.2152,265250.0
2020-12-22 13:00:00,66.96,67.05,66.96,67.04,181421.0,62.2152,62.2988,62.2152,62.2895,181421.0
2020-12-22 13:30:00,67.05,67.09,67.04,67.04,108178.0,62.2988,62.336,62.2895,62.2895,108178.0
2020-12-22 14:00:00,67.04,67.04,66.97,67.0,81079.0,62.2895,62.2895,62.2245,62.2523,81079.0
2020-12-22 14:30:00,67.0,67.01,66.9,66.93,182859.0,62.2523,62.2616,62.1594,62.1873,182859.0
2020-12-22 15:00:00,66.93,66.95,66.83,66.86,165790.0,62.1873,62.2059,62.0944,62.1223,165790.0
2020-12-22 15:30:00,66.86,66.92,66.81,66.89,363091.0,62.1223,62.178,62.0758,62.1501,363091.0
2020-12-23 09:30:00,66.98,67.26,66.98,67.18,171420.0,62.2337,62.4939,62.2337,62.4196,171420.0
2020-12-23 10:00:00,67.19,67.22,67.0,67.04,169494.0,62.4289,62.4567,62.2523,62.2895,169494.0
2020-12-23 10:30:00,67.04,67.1,67.01,67.05,165620.0,62.2895,62.3452,62.2616,62.2988,165620.0
2020-12-23 11:00:00,67.04,67.08,67.01,67.03,259694.0,62.2895,62.3267,62.2616,62.2802,259694.0
2020-12-23 11:30:00,67.04,67.1,67.01,67.1,226639.0,62.2895,62.3452,62.2616,62.3452,226639.0
2020-12-23 12:00:00,67.1,67.15,67.09,67.11,84906.0,62.3452,62.3917,62.336,62.3545,84906.0
2020-12-23 12:30:00,67.11,67.17,67.1,67.13,121625.0,62.3545,62.4103,62.3452,62.3731,121625.0
2020-12-23 13:00:00,67.13,67.15,67.09,67.1,113393.0,62.3731,62.3917,62.336,62.3452,113393.0
2020-12-23 13:30:00,67.1,67.12,67.03,67.03,122613.0,62.3452,62.3638,62.2802,62.2802,122613.0
2020-12-23 14:00:00,67.04,67.06,66.99,67.0,245392.0,62.2895,62.3081,62.243,62.2523,245392.0
2020-12-23 14:30:00,67.01,67.04,66.97,66.98,140937.0,62.2616,62.2895,62.2245,62.2337,140937.0
2020-12-23 15:00:00,66.98,67.04,66.97,66.99,203333.0,62.2337,62.2895,62.2245,62.243,203333.0
2020-12-23 15:30:00,67.0,67.04,66.79,66.81,301723.0,62.2523,62.2895,62.0572,62.0758,301723.0
2020-12-24 09:30:00,66.89,67.05,66.87,66.97,132038.0,62.1501,62.2988,62.1315,62.2245,132038.0
2020-12-24 10:00:00,66.98,67.06,66.97,67.03,154260.0,62.2337,62.3081,62.2245,62.2802,154260.0
2020-12-24 10:30:00,67.02,67.04,66.92,66.94,112595.0,62.2709,62.2895,62.178,62.1966,112595.0
2020-12-24 11:00:00,66.93,67.04,66.92,66.96,122459.0,62.1873,62.2895,62.178,62.2152,122459.0
2020-12-24 11:30:00,66.96,66.96,66.88,66.92,92840.0,62.2152,62.2152,62.1408,62.178,92840.0
2020-12-24 12:00:00,66.92,67.02,66.87,67.01,83683.0,62.178,62.2709,62.1315,62.2616,83683.0
2020-12-24 12:30:00,67.03,67.14,67.01,67.14,168208.0,62.2802,62.3824,62.2616,62.3824,168208.0
2020-12-28 09:30:00,67.37,67.52,67.29,67.29,124734.0,62.5961,62.7355,62.5218,62.5218,124734.0
2020-12-28 10:00:00,67.29,67.51,67.26,67.49,118226.0,62.5218,62.7262,62.4939,62.7076,118226.0
2020-12-28 10:30:00,67.49,67.56,67.48,67.48,51541.0,62.7076,62.7726,62.6983,62.6983,51541.0
2020-12-28 11:00:00,67.48,67.48,67.3,67.32,73660.0,62.6983,62.6983,62.5311,62.5497,73660.0
2020-12-28 11:30:00,67.31,67.34,67.26,67.29,118959.0,62.5404,62.5682,62.4939,62.5218,118959.0
2020-12-28 12:00:00,67.27,67.3,67.21,67.25,95601.0,62.5032,62.5311,62.4474,62.4846,95601.0
2020-12-28 12:30:00,67.26,67.28,67.22,67.23,65130.0,62.4939,62.5125,62.4567,62.466,65130.0
2020-12-28 13:00:00,67.23,67.27,67.22,67.25,85066.0,62.466,62.5032,62.4567,62.4846,85066.0
2020-12-28 13:30:00,67.25,67.33,67.24,67.32,81545.0,62.4846,62.5589,62.4753,62.5497,81545.0
2020-12-28 14:00:00,67.33,67.35,67.3,67.31,99518.0,62.5589,62.5775,62.5311,62.5404,99518.0
2020-12-28 14:30:00,67.31,67.34,67.29,67.31,222932.0,62.5404,62.5682,62.5218,62.5404,222932.0
2020-12-28 15:00:00,67.3,67.33,67.25,67.27,116290.0,62.5311,62.5589,62.4846,62.5032,116290.0
2020-12-28 15:30:00,67.26,67.36,67.24,67.33,213470.0,62.4939,62.5868,62.4753,62.5589,213470.0
2020-12-29 09:30:00,67.49,67.68,67.47,67.49,197224.0,62.7076,62.8841,62.689,62.7076,197224.0
2020-12-29 10:00:00,67.48,67.57,67.46,67.47,151997.0,62.6983,62.7819,62.6797,62.689,151997.0
2020-12-29 10:30:00,67.47,67.48,67.38,67.41,156537.0,62.689,62.6983,62.6054,62.6333,156537.0
2020-12-29 11:00:00,67.41,67.46,67.3,67.45,74816.0,62.6333,62.6797,62.5311,62.6704,74816.0
2020-12-29 11:30:00,67.46,67.48,67.37,67.41,123213.0,62.6797,62.6983,62.5961,62.6333,123213.0
2020-12-29 12:00:00,67.41,67.44,67.33,67.37,110810.0,62.6333,62.6612,62.5589,62.5961,110810.0
2020-12-29 12:30:00,67.36,67.37,67.14,67.21,171408.0,62.5868,62.5961,62.3824,62.4474,171408.0
2020-12-29 13:00:00,67.2,67.25,67.14,67.23,177131.0,62.4382,62.4846,62.3824,62.466,177131.0
2020-12-29 13:30:00,67.23,67.24,67.16,67.21,189175.0,62.466,62.4753,62.401,62.4474,189175.0
2020-12-29 14:00:00,67.2,67.21,67.09,67.12,280082.0,62.4382,62.4474,62.336,62.3638,280082.0
2020-12-29 14:30:00,67.12,67.21,67.1,67.17,217349.0,62.3638,62.4474,62.3452,62.4103,217349.0
2020-12-29 15:00:00,67.16,67.29,67.13,67.28,209963.0,62.401,62.5218,62.3731,62.5125,209963.0
2020-12-29 15:30:00,67.28,67.29,67.16,67.21,410045.0,62.5125,62.5218,62.401,62.4474,410045.0
2020-12-30 09:30:00,67.28,67.48,67.28,67.46,155336.0,62.5125,62.6983,62.5125,62.6797,155336.0
2020-12-30 10:00:00,67.45,67.56,67.45,67.47,102417.0,62.6704,62.7726,62.6704,62.689,102417.0
2020-12-30 10:30:00,67.47,67.51,67.38,67.4,147479.0,62.689,62.7262,62.6054,62.624,147479.0
2020-12-30 11:00:00,67.41,67.47,67.4,67.43,72708.0,62.6333,62.689,62.624,62.6519,72708.0
2020-12-30 11:30:00,67.42,67.42,67.36,67.38,71544.0,62.6426,62.6426,62.5868,62.6054,71544.0
2020-12-30 12:00:00,67.37,67.41,67.35,67.39,69846.0,62.5961,62.6333,62.5775,62.6147,69846.0
2020-12-30 12:30:00,67.39,67.39,67.32,67.34,116374.0,62.6147,62.6147,62.5497,62.5682,116374.0
2020-12-30 13:00:00,67.35,67.4,67.31,67.31,70225.0,62.5775,62.624,62.5404,62.5404,70225.0
2020-12-30 13:30:00,67.31,67.34,67.28,67.31,155315.0,62.5404,62.5682,62.5125,62.5404,155315.0
2020-12-30 14:00:00,67.31,67.32,67.24,67.24,153762.0,62.5404,62.5497,62.4753,62.4753,153762.0
2020-12-30 14:30:00,67.25,67.26,67.21,67.25,180679.0,62.4846,62.4939,62.4474,62.4846,180679.0
2020-12-30 15:00:00,67.24,67.27,67.21,67.22,196017.0,62.4753,62.5032,62.4474,62.4567,196017.0
2020-12-30 15:30:00,67.24,67.33,67.21,67.25,343150.0,62.4753,62.5589,62.4474,62.4846,343150.0
2020-12-31 09:30:00,67.17,67.28,67.14,67.28,181910.0,62.4103,62.5125,62.3824,62.5125,181910.0
2020-12-31 10:00:00,67.28,67.39,67.26,67.27,155723.0,62.5125,62.6147,62.4939,62.5032,155723.0
2020-12-31 10:30:00,67.27,67.3,67.16,67.18,109358.0,62.5032,62.5311,62.401,62.4196,109358.0
2020-12-31 11:00:00,67.18,67.21,67.16,67.18,151634.0,62.4196,62.4474,62.401,62.4196,151634.0
2020-12-31 11:30:00,67.19,67.2,67.14,67.17,116897.0,62.4289,62.4382,62.3824,62.4103,116897.0
2020-12-31 12:00:00,67.18,67.24,67.18,67.22,84388.0,62.4196,62.4753,62.4196,62.4567,84388.0
2020-12-31 12:30:00,67.22,67.3,67.22,67.3,111143.0,62.4567,62.5311,62.4567,62.5311,111143.0
2020-12-31 13:00:00,67.3,67.32,67.27,67.28,49343.0,62.5311,62.5497,62.5032,62.5125,49343.0
2020-12-31 13:30:00,67.28,67.33,67.27,67.32,127861.0,62.5125,62.5589,62.5032,62.5497,127861.0
2020-12-31 14:00:00,67.33,67.5,67.29,67.46,211356.0,62.5589,62.7169,62.5218,62.6797,211356.0
2020-12-31 14:30:00,67.47,67.56,67.46,67.53,159681.0,62.689,62.7726,62.6797,62.7448,159681.0
2020-12-31 15:00:00,67.54,67.73,67.54,67.69,119445.0,62.7541,62.9306,62.7541,62.8934,119445.0
2020-12-31 15:30:00,67.69,67.96,67.65,67.85,510301.0,62.8934,63.1443,62.8563,63.0421,510301.0
2021-01-04 09:30:00,67.92,68.06,67.56,67.6,290943.0,63.1071,63.2372,62.7726,62.8098,290943.0
2021-01-04 10:00:00,67.64,67.66,67.38,67.42,262715.0,62.847,62.8656,62.6054,62.6426,262715.0
2021-01-04 10:30:00,67.41,67.43,67.01,67.06,499446.0,62.6333,62.6519,62.2616,62.3081,499446.0
2021-01-04 11:00:00,67.06,67.13,66.72,66.91,668091.0,62.3081,62.3731,61.9922,62.1687,668091.0
2021-01-04 11:30:00,66.9,66.9,66.55,66.6,402622.0,62.1594,62.1594,61.8342,61.8807,402622.0
2021-01-04 12:00:00,66.59,66.64,66.33,66.57,399451.0,61.8714,61.9178,61.6298,61.8528,399451.0
2021-01-04 12:30:00,66.57,66.57,66.35,66.51,564721.0,61.8528,61.8528,61.6484,61.7971,564721.0
2021-01-04 13:00:00,66.49,66.79,66.47,66.73,204156.0,61.7785,62.0572,61.7599,62.0015,204156.0
2021-01-04 13:30:00,66.73,66.83,66.67,66.82,165358.0,62.0015,62.0944,61.9457,62.0851,165358.0
2021-01-04 14:00:00,66.81,66.82,66.64,66.72,278351.0,62.0758,62.0851,61.9178,61.9922,278351.0
2021-01-04 14:30:00,66.71,66.74,66.53,66.72,358166.0,61.9829,62.0108,61.8156,61.9922,358166.0
2021-01-04 15:00:00,66.71,66.77,66.57,66.71,515589.0,61.9829,62.0386,61.8528,61.9829,515589.0
2021-01-04 15:30:00,66.71,67.08,66.65,66.93,929228.0,61.9829,62.3267,61.9271,62.1873,929228.0
2021-01-05 09:30:00,66.75,67.13,66.75,66.87,420479.0,62.02,62.3731,62.02,62.1315,420479.0
2021-01-05 10:00:00,66.87,67.01,66.65,66.71,377693.0,62.1315,62.2616,61.9271,61.9829,377693.0
2021-01-05 10:30:00,66.72,66.72,66.47,66.56,367608.0,61.9922,61.9922,61.7599,61.8435,367608.0
2021-01-05 11:00:00,66.56,66.66,66.46,66.65,268425.0,61.8435,61.9364,61.7506,61.9271,268425.0
2021-01-05 11:30:00,66.64,66.78,66.63,66.67,174099.0,61.9178,62.0479,61.9085,61.9457,174099.0
2021-01-05 12:00:00,66.67,66.82,66.66,66.72,202371.0,61.9457,62.0851,61.9364,61.9922,202371.0
2021-01-05 12:30:00,66.72,66.84,66.72,66.84,128049.0,61.9922,62.1037,61.9922,62.1037,128049.0
2021-01-05 13:00:00,66.84,66.87,66.76,66.76,166712.0,62.1037,62.1315,62.0293,62.0293,166712.0
2021-01-05 13:30:00,66.77,66.83,66.75,66.8,178756.0,62.0386,62.0944,62.02,62.0665,178756.0
2021-01-05 14:00:00,66.81,67.07,66.81,67.04,480023.0,62.0758,62.3174,62.0758,62.2895,480023.0
2021-01-05 14:30:00,67.05,67.09,66.97,66.98,338495.0,62.2988,62.336,62.2245,62.2337,338495.0
2021-01-05 15:00:00,66.99,67.1,66.92,66.94,410189.0,62.243,62.3452,62.178,62.1966,410189.0
2021-01-05 15:30:00,66.93,67.08,66.9,67.0,479994.0,62.1873,62.3267,62.1594,62.2523,479994.0
2021-01-06 09:30:00,66.54,67.26,66.54,67.25,301205.0,61.8249,62.4939,61.8249,62.4846,301205.0
2021-01-06 10:00:00,67.25,67.35,67.18,67.29,313135.0,62.4846,62.5775,62.4196,62.5218,313135.0
2021-01-06 10:30:00,67.29,67.57,67.29,67.5,168410.0,62.5218,62.7819,62.5218,62.7169,168410.0
2021-01-06 11:00:00,67.51,67.66,67.5,67.62,212918.0,62.7262,62.8656,62.7169,62.8284,212918.0
2021-01-06 11:30:00,67.62,67.65,67.54,67.59,153106.0,62.8284,62.8563,62.7541,62.8005,153106.0
2021-01-06 12:00:00,67.59,67.68,67.53,67.58,227508.0,62.8005,62.8841,62.7448,62.7912,227508.0
2021-01-06 12:30:00,67.59,67.78,67.58,67.77,176634.0,62.8005,62.9771,62.7912,62.9678,176634.0
2021-01-06 13:00:00,67.77,67.83,67.7,67.75,215459.0,62.9678,63.0235,62.9027,62.9492,215459.0
2021-01-06 13:30:00,67.76,67.89,67.74,67.8,204515.0,62.9585,63.0793,62.9399,62.9956,204515.0
2021-01-06 14:00:00,67.81,67.88,67.54,67.61,790295.0,63.0049,63.07,62.7541,62.8191,790295.0
2021-01-06 14:30:00,67.6,67.79,67.46,67.62,702356.0,62.8098,62.9864,62.6797,62.8284,702356.0
2021-01-06 15:00:00,67.61,67.75,67.41,67.62,390274.0,62.8191,62.9492,62.6333,62.8284,390274.0
2021-01-06 15:30:00,67.62,67.7,67.44,67.59,711137.0,62.8284,62.9027,62.6612,62.8005,711137.0
2021-01-07 09:30:00,67.66,67.76,67.57,67.76,341897.0,62.8656,62.9585,62.7819,62.9585,341897.0
2021-01-07 10:00:00,67.77,68.16,67.75,68.05,373876.0,62.9678,63.3301,62.9492,63.2279,373876.0
2021-01-07 10:30:00,68.06,68.14,67.99,68.11,214564.0,63.2372,63.3115,63.1722,63.2837,214564.0
2021-01-07 11:00:00,68.13,68.19,67.98,67.98,671127.0,63.3023,63.358,63.1629,63.1629,671127.0
2021-01-07 11:30:00,67.99,68.04,67.96,67.99,152640.0,63.1722,63.2186,63.1443,63.1722,152640.0
2021-01-07 12:00:00,68.01,68.03,67.9,67.91,427067.0,63.1908,63.2093,63.0886,63.0978,427067.0
2021-01-07 12:30:00,67.92,67.97,67.89,67.96,161624.0,63.1071,63.1536,63.0793,63.1443,161624.0
2021-01-07 13:00:00,67.97,68.01,67.89,67.91,146782.0,63.1536,63.1908,63.0793,63.0978,146782.0
2021-01-07 13:30:00,67.91,68.01,67.91,68.01,154378.0,63.0978,63.1908,63.0978,63.1908,154378.0
2021-01-07 14:00:00,68.01,68.06,67.95,67.96,126291.0,63.1908,63.2372,63.135,63.1443,126291.0
2021-01-07 14:30:00,67.96,68.09,67.96,68.09,205921.0,63.1443,63.2651,63.1443,63.2651,205921.0
2021-01-07 15:00:00,68.09,68.13,67.99,68.05,488008.0,63.2651,63.3023,63.1722,63.2279,488008.0
2021-01-07 15:30:00,68.05,68.1,68.0,68.0,373852.0,63.2279,63.2744,63.1815,63.1815,373852.0
2021-01-08 09:30:00,67.91,68.39,67.91,68.3,211285.0,63.0978,63.5438,63.0978,63.4602,211285.0
2021-01-08 10:00:00,68.31,68.39,68.16,68.16,312735.0,63.4695,63.5438,63.3301,63.3301,312735.0
2021-01-08 10:30:00,68.18,68.31,68.14,68.29,207417.0,63.3487,63.4695,63.3115,63.4509,207417.0
2021-01-08 11:00:00,68.3,68.32,68.14,68.17,142204.0,63.4602,63.4788,63.3115,63.3394,142204.0
2021-01-08 11:30:00,68.18,68.18,68.07,68.18,221538.0,63.3487,63.3487,63.2465,63.3487,221538.0
2021-01-08 12:00:00,68.18,68.25,68.11,68.19,129841.0,63.3487,63.4138,63.2837,63.358,129841.0
2021-01-08 12:30:00,68.19,68.2,68.09,68.11,209142.0,63.358,63.3673,63.2651,63.2837,209142.0
2021-01-08 13:00:00,68.1,68.13,67.88,67.99,689039.0,63.2744,63.3023,63.07,63.1722,689039.0
2021-01-08 13:30:00,68.0,68.01,67.79,67.93,321989.0,63.1815,63.1908,62.9864,63.1164,321989.0
2021-01-08 14:00:00,67.93,68.12,67.93,68.11,404870.0,63.1164,63.293,63.1164,63.2837,404870.0
2021-01-08 14:30:00,68.11,68.22,68.02,68.19,263222.0,63.2837,63.3859,63.2001,63.358,263222.0
2021-01-08 15:00:00,68.2,68.31,68.19,68.26,278473.0,63.3673,63.4695,63.358,63.423,278473.0
2021-01-08 15:30:00,68.26,68.43,68.23,68.39,588751.0,63.423,63.581,63.3952,63.5438,588751.0
2021-01-11 09:30:00,67.88,68.37,67.88,68.17,422605.0,63.07,63.5253,63.07,63.3394,422605.0
2021-01-11 10:00:00,68.16,68.19,68.0,68.14,204853.0,63.3301,63.358,63.1815,63.3115,204853.0
2021-01-11 10:30:00,68.16,68.18,68.04,68.14,139136.0,63.3301,63.3487,63.2186,63.3115,139136.0
2021-01-11 11:00:00,68.15,68.26,68.08,68.22,212262.0,63.3208,63.423,63.2558,63.3859,212262.0
2021-01-11 11:30:00,68.22,68.23,68.17,68.18,131369.0,63.3859,63.3952,63.3394,63.3487,131369.0
2021-01-11 12:00:00,68.18,68.22,68.16,68.19,66118.0,63.3487,63.3859,63.3301,63.358,66118.0
2021-01-11 12:30:00,68.18,68.24,68.18,68.21,123581.0,63.3487,63.4045,63.3487,63.3766,123581.0
2021-01-11 13:00:00,68.22,68.25,68.14,68.15,137138.0,63.3859,63.4138,63.3115,63.3208,137138.0
2021-01-11 13:30:00,68.15,68.16,67.96,68.03,346401.0,63.3208,63.3301,63.1443,63.2093,346401.0
2021-01-11 14:00:00,68.02,68.03,67.91,67.97,205140.0,63.2001,63.2093,63.0978,63.1536,205140.0
2021-01-11 14:30:00,67.96,68.13,67.94,68.12,154313.0,63.1443,63.3023,63.1257,63.293,154313.0
2021-01-11 15:00:00,68.12,68.14,67.95,67.96,203471.0,63.293,63.3115,63.135,63.1443,203471.0
2021-01-11 15:30:00,67.96,68.08,67.91,68.02,910056.0,63.1443,63.2558,63.0978,63.2001,910056.0
2021-01-12 09:30:00,67.96,68.0,67.8,67.85,201439.0,63.1443,63.1815,62.9956,63.0421,201439.0
2021-01-12 10:00:00,67.85,67.9,67.75,67.81,124468.0,63.0421,63.0886,62.9492,63.0049,124468.0
2021-01-12 10:30:00,67.82,67.82,67.66,67.67,185323.0,63.0142,63.0142,62.8656,62.8749,185323.0
2021-01-12 11:00:00,67.67,67.83,67.62,67.64,203393.0,62.8749,63.0235,62.8284,62.847,203393.0
2021-01-12 11:30:00,67.64,67.64,67.45,67.48,236001.0,62.847,62.847,62.6704,62.6983,236001.0
2021-01-12 12:00:00,67.47,67.48,67.21,67.33,337392.0,62.689,62.6983,62.4474,62.5589,337392.0
2021-01-12 12:30:00,67.32,67.4,67.26,67.37,733209.0,62.5497,62.624,62.4939,62.5961,733209.0
2021-01-12 13:00:00,67.38,67.53,67.36,67.53,163863.0,62.6054,62.7448,62.5868,62.7448,163863.0
2021-01-12 13:30:00,67.52,67.64,67.5,67.63,280798.0,62.7355,62.847,62.7169,62.8377,280798.0
2021-01-12 14:00:00,67.62,67.71,67.6,67.61,240751.0,62.8284,62.912,62.8098,62.8191,240751.0
2021-01-12 14:30:00,67.61,67.68,67.49,67.59,290574.0,62.8191,62.8841,62.7076,62.8005,290574.0
2021-01-12 15:00:00,67.59,67.66,67.54,67.58,431732.0,62.8005,62.8656,62.7541,62.7912,431732.0
2021-01-12 15:30:00,67.58,67.67,67.54,67.58,437216.0,62.7912,62.8749,62.7541,62.7912,437216.0
2021-01-13 09:30:00,67.4,67.65,67.39,67.54,1449568.0,62.624,62.8563,62.6147,62.7541,1449568.0
2021-01-13 10:00:00,67.55,67.58,67.44,67.55,168108.0,62.7634,62.7912,62.6612,62.7634,168108.0
2021-01-13 10:30:00,67.56,67.69,67.56,67.68,225535.0,62.7726,62.8934,62.7726,62.8841,225535.0
2021-01-13 11:00:00,67.69,67.74,67.62,67.65,158402.0,62.8934,62.9399,62.8284,62.8563,158402.0
2021-01-13 11:30:00,67.65,67.76,67.62,67.75,170789.0,62.8563,62.9585,62.8284,62.9492,170789.0
2021-01-13 12:00:00,67.75,67.76,67.67,67.74,363916.0,62.9492,62.9585,62.8749,62.9399,363916.0
2021-01-13 12:30:00,67.74,67.8,67.68,67.76,687065.0,62.9399,62.9956,62.8841,62.9585,687065.0
2021-01-13 13:00:00,67.76,67.83,67.74,67.79,786709.0,62.9585,63.0235,62.9399,62.9864,786709.0
2021-01-13 13:30:00,67.79,67.8,67.68,67.7,646080.0,62.9864,62.9956,62.8841,62.9027,646080.0
2021-01-13 14:00:00,67.7,67.77,67.65,67.76,820328.0,62.9027,62.9678,62.8563,62.9585,820328.0
2021-01-13 14:30:00,67.76,67.77,67.68,67.73,522612.0,62.9585,62.9678,62.8841,62.9306,522612.0
2021-01-13 15:00:00,67.73,67.75,67.63,67.68,184846.0,62.9306,62.9492,62.8377,62.8841,184846.0
2021-01-13 15:30:00,67.67,67.72,67.61,67.61,386196.0,62.8749,62.9213,62.8191,62.8191,386196.0
2021-01-14 09:30:00,67.73,67.76,67.5,67.54,660976.0,62.9306,62.9585,62.7169,62.7541,660976.0
2021-01-14 10:00:00,67.53,67.58,67.45,67.5,430226.0,62.7448,62.7912,62.6704,62.7169,430226.0
2021-01-14 10:30:00,67.5,67.53,67.38,67.49,768077.0,62.7169,62.7448,62.6054,62.7076,768077.0
2021-01-14 11:00:00,67.5,67.54,67.43,67.45,547007.0,62.7169,62.7541,62.6519,62.6704,547007.0
2021-01-14 11:30:00,67.44,67.51,67.37,67.5,711677.0,62.6612,62.7262,62.5961,62.7169,711677.0
2021-01-14 12:00:00,67.49,67.54,67.47,67.48,808288.0,62.7076,62.7541,62.689,62.6983,808288.0
2021-01-14 12:30:00,67.49,67.58,67.45,67.55,1489140.0,62.7076,62.7912,62.6704,62.7634,1489140.0
2021-01-14 13:00:00,67.56,67.56,67.44,67.45,1455742.0,62.7726,62.7726,62.6612,62.6704,1455742.0
2021-01-14 13:30:00,67.47,67.5,67.44,67.45,973776.0,62.689,62.7169,62.6612,62.6704,973776.0
2021-01-14 14:00:00,67.45,67.48,67.42,67.43,1233370.0,62.6704,62.6983,62.6426,62.6519,1233370.0
2021-01-14 14:30:00,67.43,67.46,67.35,67.37,945294.0,62.6519,62.6797,62.5775,62.5961,945294.0
2021-01-14 15:00:00,67.36,67.4,67.22,67.28,1512197.0,62.5868,62.624,62.4567,62.5125,1512197.0
2021-01-14 15:30:00,67.28,67.36,67.14,67.21,5432206.0,62.5125,62.5868,62.3824,62.4474,5432206.0
2021-01-15 09:30:00,66.8,67.3,66.79,67.3,277463.0,62.0665,62.5311,62.0572,62.5311,277463.0
2021-01-15 10:00:00,67.31,67.42,66.91,66.95,387365.0,62.5404,62.6426,62.1687,62.2059,387365.0
2021-01-15 10:30:00,66.96,67.15,66.91,67.06,230608.0,62.2152,62.3917,62.1687,62.3081,230608.0
2021-01-15 11:00:00,67.07,67.24,66.92,67.23,347472.0,62.3174,62.4753,62.178,62.466,347472.0
2021-01-15 11:30:00,67.23,67.31,67.2,67.28,583294.0,62.466,62.5404,62.4382,62.5125,583294.0
2021-01-15 12:00:00,67.28,67.34,67.22,67.33,764852.0,62.5125,62.5682,62.4567,62.5589,764852.0
2021-01-15 12:30:00,67.32,67.36,67.24,67.29,2109594.0,62.5497,62.5868,62.4753,62.5218,2109594.0
2021-01-15 13:00:00,67.29,67.39,67.23,67.33,1349400.0,62.5218,62.6147,62.466,62.5589,1349400.0
2021-01-15 13:30:00,67.34,67.34,67.25,67.27,1056664.0,62.5682,62.5682,62.4846,62.5032,1056664.0
2021-01-15 14:00:00,67.26,67.31,67.24,67.3,796316.0,62.4939,62.5404,62.4753,62.5311,796316.0
2021-01-15 14:30:00,67.31,67.44,67.3,67.36,502629.0,62.5404,62.6612,62.5311,62.5868,502629.0
2021-01-15 15:00:00,67.37,67.52,67.31,67.43,357998.0,62.5961,62.7355,62.5404,62.6519,357998.0
2021-01-15 15:30:00,67.42,67.46,67.26,67.32,699381.0,62.6426,62.6797,62.4939,62.5497,699381.0
2021-01-19 09:30:00,67.53,67.76,67.42,67.6,345798.0,62.7448,62.9585,62.6426,62.8098,345798.0
2021-01-19 10:00:00,67.61,67.71,67.53,67.71,208949.0,62.8191,62.912,62.7448,62.912,208949.0
2021-01-19 10:30:00,67.7,67.74,67.58,67.72,279779.0,62.9027,62.9399,62.7912,62.9213,279779.0
2021-01-19 11:00:00,67.71,67.74,67.48,67.56,302886.0,62.912,62.9399,62.6983,62.7726,302886.0
2021-01-19 11:30:00,67.56,67.62,67.47,67.57,586105.0,62.7726,62.8284,62.689,62.7819,586105.0
2021-01-19 12:00:00,67.56,67.63,67.55,67.58,186952.0,62.7726,62.8377,62.7634,62.7912,186952.0
2021-01-19 12:30:00,67.59,67.73,67.56,67.66,781487.0,62.8005,62.9306,62.7726,62.8656,781487.0
2021-01-19 13:00:00,67.67,67.7,67.64,67.64,201947.0,62.8749,62.9027,62.847,62.847,201947.0
2021-01-19 13:30:00,67.65,67.72,67.64,67.68,294995.0,62.8563,62.9213,62.847,62.8841,294995.0
2021-01-19 14:00:00,67.69,67.7,67.64,67.69,338196.0,62.8934,62.9027,62.847,62.8934,338196.0
2021-01-19 14:30:00,67.7,67.73,67.65,67.7,273554.0,62.9027,62.9306,62.8563,62.9027,273554.0
2021-01-19 15:00:00,67.7,67.74,67.66,67.67,603788.0,62.9027,62.9399,62.8656,62.8749,603788.0
2021-01-19 15:30:00,67.67,67.75,67.64,67.65,1211138.0,62.8749,62.9492,62.847,62.8563,1211138.0
2021-01-20 09:30:00,67.74,67.84,67.68,67.76,263441.0,62.9399,63.0328,62.8841,62.9585,263441.0
2021-01-20 10:00:00,67.77,68.11,67.77,67.98,199891.0,62.9678,63.2837,62.9678,63.1629,199891.0
2021-01-20 10:30:00,67.98,68.19,67.98,68.08,231995.0,63.1629,63.358,63.1629,63.2558,231995.0
2021-01-20 11:00:00,68.08,68.1,67.97,67.99,153503.0,63.2558,63.2744,63.1536,63.1722,153503.0
2021-01-20 11:30:00,68.0,68.08,67.97,68.07,171192.0,63.1815,63.2558,63.1536,63.2465,171192.0
2021-01-20 12:00:00,68.08,68.16,68.08,68.14,254568.0,63.2558,63.3301,63.2558,63.3115,254568.0
2021-01-20 12:30:00,68.14,68.19,68.13,68.16,177516.0,63.3115,63.358,63.3023,63.3301,177516.0
2021-01-20 13:00:00,68.16,68.24,68.16,68.21,268333.0,63.3301,63.4045,63.3301,63.3766,268333.0
2021-01-20 13:30:00,68.21,68.25,68.17,68.22,228263.0,63.3766,63.4138,63.3394,63.3859,228263.0
2021-01-20 14:00:00,68.22,68.22,68.15,68.21,408440.0,63.3859,63.3859,63.3208,63.3766,408440.0
2021-01-20 14:30:00,68.21,68.3,68.2,68.23,294439.0,63.3766,63.4602,63.3673,63.3952,294439.0
2021-01-20 15:00:00,68.24,68.28,68.18,68.27,535140.0,63.4045,63.4416,63.3487,63.4323,535140.0
2021-01-20 15:30:00,68.26,68.37,68.25,68.25,529832.0,63.423,63.5253,63.4138,63.4138,529832.0
2021-01-21 09:30:00,68.2,68.24,67.98,68.02,183878.0,63.3673,63.4045,63.1629,63.2001,183878.0
2021-01-21 10:00:00,68.03,68.14,67.99,68.08,91615.0,63.2093,63.3115,63.1722,63.2558,91615.0
2021-01-21 10:30:00,68.08,68.13,68.03,68.04,156695.0,63.2558,63.3023,63.2093,63.2186,156695.0
2021-01-21 11:00:00,68.04,68.06,67.92,67.94,162558.0,63.2186,63.2372,63.1071,63.1257,162558.0
2021-01-21 11:30:00,67.92,67.95,67.86,67.94,395300.0,63.1071,63.135,63.0514,63.1257,395300.0
2021-01-21 12:00:00,67.93,67.98,67.9,67.91,295045.0,63.1164,63.1629,63.0886,63.0978,295045.0
2021-01-21 12:30:00,67.91,67.93,67.84,67.92,255228.0,63.0978,63.1164,63.0328,63.1071,255228.0
2021-01-21 13:00:00,67.92,67.99,67.91,67.99,331176.0,63.1071,63.1722,63.0978,63.1722,331176.0
2021-01-21 13:30:00,67.99,68.06,67.98,68.04,631439.0,63.1722,63.2372,63.1629,63.2186,631439.0
2021-01-21 14:00:00,68.03,68.09,68.02,68.06,229997.0,63.2093,63.2651,63.2001,63.2372,229997.0
2021-01-21 14:30:00,68.06,68.09,68.02,68.04,1062829.0,63.2372,63.2651,63.2001,63.2186,1062829.0
2021-01-21 15:00:00,68.04,68.05,67.98,68.01,405938.0,63.2186,63.2279,63.1629,63.1908,405938.0
2021-01-21 15:30:00,68.01,68.06,67.89,67.9,682288.0,63.1908,63.2372,63.0793,63.0886,682288.0
2021-01-22 09:30:00,67.62,67.8,67.57,67.62,200447.0,62.8284,62.9956,62.7819,62.8284,200447.0
2021-01-22 10:00:00,67.62,67.7,67.59,67.63,193519.0,62.8284,62.9027,62.8005,62.8377,193519.0
2021-01-22 10:30:00,67.63,67.69,67.59,67.68,356466.0,62.8377,62.8934,62.8005,62.8841,356466.0
2021-01-22 11:00:00,67.68,67.73,67.64,67.67,218761.0,62.8841,62.9306,62.847,62.8749,218761.0
2021-01-22 11:30:00,67.67,67.9,67.65,67.9,222819.0,62.8749,63.0886,62.8563,63.0886,222819.0
2021-01-22 12:00:00,67.9,67.94,67.86,67.93,439084.0,63.0886,63.1257,63.0514,63.1164,439084.0
2021-01-22 12:30:00,67.94,67.95,67.87,67.89,262332.0,63.1257,63.135,63.0607,63.0793,262332.0
2021-01-22 13:00:00,67.9,67.93,67.82,67.9,295738.0,63.0886,63.1164,63.0142,63.0886,295738.0
2021-01-22 13:30:00,67.91,67.94,67.86,67.87,265718.0,63.0978,63.1257,63.0514,63.0607,265718.0
2021-01-22 14:00:00,67.87,67.89,67.82,67.83,250064.0,63.0607,63.0793,63.0142,63.0235,250064.0
2021-01-22 14:30:00,67.83,67.92,67.82,67.91,486203.0,63.0235,63.1071,63.0142,63.0978,486203.0
2021-01-22 15:00:00,67.91,67.92,67.8,67.9,383732.0,63.0978,63.1071,62.9956,63.0886,383732.0
2021-01-22 15:30:00,67.9,67.9,67.73,67.73,640426.0,63.0886,63.0886,62.9306,62.9306,640426.0
2021-01-25 09:30:00,67.61,67.88,67.61,67.79,272390.0,62.8191,63.07,62.8191,62.9864,272390.0
2021-01-25 10:00:00,67.79,68.04,67.79,68.04,169198.0,62.9864,63.2186,62.9864,63.2186,169198.0
2021-01-25 10:30:00,68.04,68.23,67.85,67.89,242233.0,63.2186,63.3952,63.0421,63.0793,242233.0
2021-01-25 11:00:00,67.87,67.96,67.62,67.72,467188.0,63.0607,63.1443,62.8284,62.9213,467188.0
2021-01-25 11:30:00,67.72,67.96,67.68,67.94,275997.0,62.9213,63.1443,62.8841,63.1257,275997.0
2021-01-25 12:00:00,67.94,67.98,67.85,67.89,287753.0,63.1257,63.1629,63.0421,63.0793,287753.0
2021-01-25 12:30:00,67.89,68.15,67.84,68.1,256023.0,63.0793,63.3208,63.0328,63.2744,256023.0
2021-01-25 13:00:00,68.1,68.2,68.09,68.17,208070.0,63.2744,63.3673,63.2651,63.3394,208070.0
2021-01-25 13:30:00,68.17,68.2,68.05,68.11,278662.0,63.3394,63.3673,63.2279,63.2837,278662.0
2021-01-25 14:00:00,68.13,68.14,68.05,68.13,378941.0,63.3023,63.3115,63.2279,63.3023,378941.0
2021-01-25 14:30:00,68.13,68.17,68.06,68.08,443937.0,63.3023,63.3394,63.2372,63.2558,443937.0
2021-01-25 15:00:00,68.07,68.08,67.95,68.05,678286.0,63.2465,63.2558,63.135,63.2279,678286.0
2021-01-25 15:30:00,68.04,68.24,68.01,68.23,480800.0,63.2186,63.4045,63.1908,63.3952,480800.0
2021-01-26 09:30:00,68.29,68.4,68.06,68.15,236843.0,63.4509,63.5531,63.2372,63.3208,236843.0
2021-01-26 10:00:00,68.16,68.24,68.03,68.13,294595.0,63.3301,63.4045,63.2093,63.3023,294595.0
2021-01-26 10:30:00,68.14,68.15,68.02,68.03,296151.0,63.3115,63.3208,63.2001,63.2093,296151.0
2021-01-26 11:00:00,68.03,68.14,68.0,68.1,269217.0,63.2093,63.3115,63.1815,63.2744,269217.0
2021-01-26 11:30:00,68.08,68.1,68.01,68.09,445264.0,63.2558,63.2744,63.1908,63.2651,445264.0
2021-01-26 12:00:00,68.08,68.14,68.03,68.09,318483.0,63.2558,63.3115,63.2093,63.2651,318483.0
2021-01-26 12:30:00,68.1,68.12,68.03,68.07,201136.0,63.2744,63.293,63.2093,63.2465,201136.0
2021-01-26 13:00:00,68.07,68.14,68.05,68.1,104209.0,63.2465,63.3115,63.2279,63.2744,104209.0
2021-01-26 13:30:00,68.11,68.2,68.11,68.18,189474.0,63.2837,63.3673,63.2837,63.3487,189474.0
2021-01-26 14:00:00,68.19,68.24,68.13,68.16,186754.0,63.358,63.4045,63.3023,63.3301,186754.0
2021-01-26 14:30:00,68.16,68.28,68.15,68.26,212800.0,63.3301,63.4416,63.3208,63.423,212800.0
2021-01-26 15:00:00,68.26,68.38,68.24,68.37,715387.0,63.423,63.5345,63.4045,63.5253,715387.0
2021-01-26 15:30:00,68.36,68.38,68.17,68.2,782781.0,63.516,63.5345,63.3394,63.3673,782781.0
2021-01-27 09:30:00,67.52,67.74,67.29,67.35,501903.0,62.7355,62.9399,62.5218,62.5775,501903.0
2021-01-27 10:00:00,67.33,67.51,67.25,67.45,378018.0,62.5589,62.7262,62.4846,62.6704,378018.0
2021-01-27 10:30:00,67.45,67.56,67.26,67.54,335433.0,62.6704,62.7726,62.4939,62.7541,335433.0
2021-01-27 11:00:00,67.55,67.55,67.24,67.35,346196.0,62.7634,62.7634,62.4753,62.5775,346196.0
2021-01-27 11:30:00,67.35,67.36,67.0,67.01,283754.0,62.5775,62.5868,62.2523,62.2616,283754.0
2021-01-27 12:00:00,67.01,67.24,66.94,67.21,201664.0,62.2616,62.4753,62.1966,62.4474,201664.0
2021-01-27 12:30:00,67.2,67.36,67.1,67.35,397024.0,62.4382,62.5868,62.3452,62.5775,397024.0
2021-01-27 13:00:00,67.35,67.37,67.23,67.31,209815.0,62.5775,62.5961,62.466,62.5404,209815.0
2021-01-27 13:30:00,67.3,67.31,67.12,67.17,337320.0,62.5311,62.5404,62.3638,62.4103,337320.0
2021-01-27 14:00:00,67.17,67.25,66.94,66.97,226623.0,62.4103,62.4846,62.1966,62.2245,226623.0
2021-01-27 14:30:00,66.95,67.04,66.67,66.75,624542.0,62.2059,62.2895,61.9457,62.02,624542.0
2021-01-27 15:00:00,66.74,66.94,66.62,66.67,765058.0,62.0108,62.1966,61.8993,61.9457,765058.0
2021-01-27 15:30:00,66.65,66.75,66.43,66.66,1270765.0,61.9271,62.02,61.7227,61.9364,1270765.0
2021-01-28 09:30:00,66.95,67.46,66.92,67.34,694899.0,62.2059,62.6797,62.178,62.5682,694899.0
2021-01-28 10:00:00,67.34,67.72,67.33,67.47,408196.0,62.5682,62.9213,62.5589,62.689,408196.0
2021-01-28 10:30:00,67.46,67.59,67.37,67.48,444659.0,62.6797,62.8005,62.5961,62.6983,444659.0
2021-01-28 11:00:00,67.5,67.59,67.46,67.54,351270.0,62.7169,62.8005,62.6797,62.7541,351270.0
2021-01-28 11:30:00,67.56,67.58,67.45,67.46,204351.0,62.7726,62.7912,62.6704,62.6797,204351.0
2021-01-28 12:00:00,67.47,67.57,67.43,67.47,281518.0,62.689,62.7819,62.6519,62.689,281518.0
2021-01-28 12:30:00,67.47,67.53,67.4,67.44,198355.0,62.689,62.7448,62.624,62.6612,198355.0
2021-01-28 13:00:00,67.44,67.49,67.38,67.44,433063.0,62.6612,62.7076,62.6054,62.6612,433063.0
2021-01-28 13:30:00,67.45,67.52,67.43,67.46,242976.0,62.6704,62.7355,62.6519,62.6797,242976.0
2021-01-28 14:00:00,67.47,67.49,67.32,67.37,305432.0,62.689,62.7076,62.5497,62.5961,305432.0
2021-01-28 14:30:00,67.38,67.4,67.27,67.37,402460.0,62.6054,62.624,62.5032,62.5961,402460.0
2021-01-28 15:00:00,67.36,67.36,67.21,67.26,635738.0,62.5868,62.5868,62.4474,62.4939,635738.0
2021-01-28 15:30:00,67.25,67.31,66.92,66.94,718802.0,62.4846,62.5404,62.178,62.1966,718802.0
2021-01-29 09:30:00,66.64,66.75,66.46,66.68,242447.0,61.9178,62.02,61.7506,61.955,242447.0
2021-01-29 10:00:00,66.7,66.91,66.58,66.88,287421.0,61.9736,62.1687,61.8621,62.1408,287421.0
2021-01-29 10:30:00,66.91,66.95,66.72,66.86,422004.0,62.1687,62.2059,61.9922,62.1223,422004.0
2021-01-29 11:00:00,66.86,66.9,66.44,66.44,253598.0,62.1223,62.1594,61.732,61.732,253598.0
2021-01-29 11:30:00,66.43,66.49,66.31,66.39,473280.0,61.7227,61.7785,61.6112,61.6856,473280.0
2021-01-29 12:00:00,66.37,66.46,66.09,66.15,396000.0,61.667,61.7506,61.4068,61.4626,396000.0
2021-01-29 12:30:00,66.14,66.2,65.91,65.99,399427.0,61.4533,61.509,61.2396,61.3139,399427.0
2021-01-29 13:00:00,65.97,66.16,65.79,66.15,197373.0,61.2953,61.4719,61.1281,61.4626,197373.0
2021-01-29 13:30:00,66.14,66.16,65.93,65.95,288746.0,61.4533,61.4719,61.2582,61.2767,288746.0
2021-01-29 14:00:00,65.97,66.24,65.96,66.17,320912.0,61.2953,61.5462,61.286,61.4811,320912.0
2021-01-29 14:30:00,66.17,66.29,66.05,66.23,339041.0,61.4811,61.5926,61.3696,61.5369,339041.0
2021-01-29 15:00:00,66.24,66.51,66.24,66.33,391731.0,61.5462,61.7971,61.5462,61.6298,391731.0
2021-01-29 15:30:00,66.34,66.47,66.0,66.01,1275369.0,61.6391,61.7599,61.3232,61.3325,1275369.0
2021-02-01 09:30:00,66.4,66.61,66.19,66.32,434838.0,61.6948,61.89,61.4997,61.6205,434838.0
2021-02-01 10:00:00,66.33,66.48,66.17,66.33,196459.0,61.6298,61.7692,61.4811,61.6298,196459.0
2021-02-01 10:30:00,66.34,66.51,66.31,66.35,191304.0,61.6391,61.7971,61.6112,61.6484,191304.0
2021-02-01 11:00:00,66.34,66.6,66.31,66.57,247070.0,61.6391,61.8807,61.6112,61.8528,247070.0
2021-02-01 11:30:00,66.56,66.77,66.56,66.68,355606.0,61.8435,62.0386,61.8435,61.955,355606.0
2021-02-01 12:00:00,66.7,66.81,66.69,66.73,162123.0,61.9736,62.0758,61.9643,62.0015,162123.0
2021-02-01 12:30:00,66.74,66.79,66.67,66.79,126607.0,62.0108,62.0572,61.9457,62.0572,126607.0
2021-02-01 13:00:00,66.79,66.81,66.72,66.74,216033.0,62.0572,62.0758,61.9922,62.0108,216033.0
2021-02-01 13:30:00,66.74,66.77,66.65,66.73,214519.0,62.0108,62.0386,61.9271,62.0015,214519.0
2021-02-01 14:00:00,66.73,66.82,66.67,66.82,142748.0,62.0015,62.0851,61.9457,62.0851,142748.0
2021-02-01 14:30:00,66.82,66.91,66.79,66.81,377164.0,62.0851,62.1687,62.0572,62.0758,377164.0
2021-02-01 15:00:00,66.82,66.87,66.7,66.76,269369.0,62.0851,62.1315,61.9736,62.0293,269369.0
2021-02-01 15:30:00,66.75,66.78,66.63,66.66,618250.0,62.02,62.0479,61.9085,61.9364,618250.0
2021-02-02 09:30:00,66.96,67.32,66.93,67.28,236541.0,62.2152,62.5497,62.1873,62.5125,236541.0
2021-02-02 10:00:00,67.28,67.52,67.26,67.37,311920.0,62.5125,62.7355,62.4939,62.5961,311920.0
2021-02-02 10:30:00,67.37,67.46,67.33,67.42,159428.0,62.5961,62.6797,62.5589,62.6426,159428.0
2021-02-02 11:00:00,67.41,67.59,67.41,67.53,172644.0,62.6333,62.8005,62.6333,62.7448,172644.0
2021-02-02 11:30:00,67.53,67.62,67.52,67.58,172821.0,62.7448,62.8284,62.7355,62.7912,172821.0
2021-02-02 12:00:00,67.58,67.64,67.49,67.51,249398.0,62.7912,62.847,62.7076,62.7262,249398.0
2021-02-02 12:30:00,67.51,67.59,67.5,67.59,101592.0,62.7262,62.8005,62.7169,62.8005,101592.0
2021-02-02 13:00:00,67.6,67.61,67.49,67.52,165828.0,62.8098,62.8191,62.7076,62.7355,165828.0
2021-02-02 13:30:00,67.52,67.6,67.5,67.59,132491.0,62.7355,62.8098,62.7169,62.8005,132491.0
2021-02-02 14:00:00,67.59,67.63,67.54,67.55,177119.0,62.8005,62.8377,62.7541,62.7634,177119.0
2021-02-02 14:30:00,67.56,67.65,67.54,67.58,285059.0,62.7726,62.8563,62.7541,62.7912,285059.0
2021-02-02 15:00:00,67.57,67.58,67.45,67.51,373495.0,62.7819,62.7912,62.6704,62.7262,373495.0
2021-02-02 15:30:00,67.5,67.52,67.27,67.27,486695.0,62.7169,62.7355,62.5032,62.5032,486695.0
2021-02-03 09:30:00,67.17,67.29,67.03,67.11,179104.0,62.4103,62.5218,62.2802,62.3545,179104.0
2021-02-03 10:00:00,67.1,67.14,66.84,66.84,183769.0,62.3452,62.3824,62.1037,62.1037,183769.0
2021-02-03 10:30:00,66.86,66.89,66.75,66.89,218332.0,62.1223,62.1501,62.02,62.1501,218332.0
2021-02-03 11:00:00,66.89,67.0,66.82,66.97,368950.0,62.1501,62.2523,62.0851,62.2245,368950.0
2021-02-03 11:30:00,66.98,67.01,66.93,66.97,282559.0,62.2337,62.2616,62.1873,62.2245,282559.0
2021-02-03 12:00:00,66.97,66.97,66.89,66.91,243767.0,62.2245,62.2245,62.1501,62.1687,243767.0
2021-02-03 12:30:00,66.92,66.97,66.87,66.97,624701.0,62.178,62.2245,62.1315,62.2245,624701.0
2021-02-03 13:00:00,66.97,67.03,66.95,67.02,233868.0,62.2245,62.2802,62.2059,62.2709,233868.0
2021-02-03 13:30:00,67.03,67.08,67.0,67.06,154290.0,62.2802,62.3267,62.2523,62.3081,154290.0
2021-02-03 14:00:00,67.05,67.09,67.04,67.06,450290.0,62.2988,62.336,62.2895,62.3081,450290.0
2021-02-03 14:30:00,67.06,67.1,67.02,67.03,234956.0,62.3081,62.3452,62.2709,62.2802,234956.0
2021-02-03 15:00:00,67.02,67.07,66.99,67.05,548304.0,62.2709,62.3174,62.243,62.2988,548304.0
2021-02-03 15:30:00,67.05,67.07,66.89,66.89,506058.0,62.2988,62.3174,62.1501,62.1501,506058.0
2021-02-04 09:30:00,66.9,67.16,66.88,67.15,229034.0,62.1594,62.401,62.1408,62.3917,229034.0
2021-02-04 10:00:00,67.16,67.29,67.16,67.19,393261.0,62.401,62.5218,62.401,62.4289,393261.0
2021-02-04 10:30:00,67.2,67.3,67.14,67.28,412865.0,62.4382,62.5311,62.3824,62.5125,412865.0
2021-02-04 11:00:00,67.29,67.4,67.27,67.29,740225.0,62.5218,62.624,62.5032,62.5218,740225.0
2021-02-04 11:30:00,67.29,67.34,67.21,67.25,216636.0,62.5218,62.5682,62.4474,62.4846,216636.0
2021-02-04 12:00:00,67.26,67.29,67.24,67.26,245360.0,62.4939,62.5218,62.4753,62.4939,245360.0
2021-02-04 12:30:00,67.27,67.3,67.24,67.29,148210.0,62.5032,62.5311,62.4753,62.5218,148210.0
2021-02-04 13:00:00,67.28,67.35,67.28,67.32,120299.0,62.5125,62.5775,62.5125,62.5497,120299.0
2021-02-04 13:30:00,67.34,67.37,67.33,67.34,180180.0,62.5682,62.5961,62.5589,62.5682,180180.0
2021-02-04 14:00:00,67.34,67.38,67.28,67.3,160241.0,62.5682,62.6054,62.5125,62.5311,160241.0
2021-02-04 14:30:00,67.3,67.34,67.28,67.32,146004.0,62.5311,62.5682,62.5125,62.5497,146004.0
2021-02-04 15:00:00,67.31,67.32,67.23,67.26,258810.0,62.5404,62.5497,62.466,62.4939,258810.0
2021-02-04 15:30:00,67.26,67.4,67.21,67.39,844543.0,62.4939,62.624,62.4474,62.6147,844543.0
2021-02-05 09:30:00,67.63,67.9,67.62,67.82,167996.0,62.8377,63.0886,62.8284,63.0142,167996.0
2021-02-05 10:00:00,67.83,67.87,67.7,67.72,144377.0,63.0235,63.0607,62.9027,62.9213,144377.0
2021-02-05 10:30:00,67.74,67.9,67.74,67.85,261736.0,62.9399,63.0886,62.9399,63.0421,261736.0
2021-02-05 11:00:00,67.86,67.86,67.68,67.75,187727.0,63.0514,63.0514,62.8841,62.9492,187727.0
2021-02-05 11:30:00,67.76,67.83,67.73,67.74,142225.0,62.9585,63.0235,62.9306,62.9399,142225.0
2021-02-05 12:00:00,67.73,67.77,67.72,67.74,337790.0,62.9306,62.9678,62.9213,62.9399,337790.0
2021-02-05 12:30:00,67.74,67.86,67.73,67.86,114197.0,62.9399,63.0514,62.9306,63.0514,114197.0
2021-02-05 13:00:00,67.87,67.87,67.76,67.79,106668.0,63.0607,63.0607,62.9585,62.9864,106668.0
2021-02-05 13:30:00,67.8,67.82,67.76,67.79,345217.0,62.9956,63.0142,62.9585,62.9864,345217.0
2021-02-05 14:00:00,67.79,67.82,67.75,67.81,114083.0,62.9864,63.0142,62.9492,63.0049,114083.0
2021-02-05 14:30:00,67.81,67.84,67.75,67.78,134434.0,63.0049,63.0328,62.9492,62.9771,134434.0
2021-02-05 15:00:00,67.78,67.82,67.72,67.73,449761.0,62.9771,63.0142,62.9213,62.9306,449761.0
2021-02-05 15:30:00,67.73,67.78,67.69,67.73,675897.0,62.9306,62.9771,62.8934,62.9306,675897.0
2021-02-08 09:30:00,67.89,68.02,67.89,67.95,389257.0,63.0793,63.2001,63.0793,63.135,389257.0
2021-02-08 10:00:00,67.96,68.04,67.91,67.97,218222.0,63.1443,63.2186,63.0978,63.1536,218222.0
2021-02-08 10:30:00,67.97,68.0,67.9,67.92,104597.0,63.1536,63.1815,63.0886,63.1071,104597.0
2021-02-08 11:00:00,67.94,67.96,67.82,67.92,101439.0,63.1257,63.1443,63.0142,63.1071,101439.0
2021-02-08 11:30:00,67.92,67.94,67.83,67.88,584357.0,63.1071,63.1257,63.0235,63.07,584357.0
2021-02-08 12:00:00,67.88,67.89,67.81,67.82,267129.0,63.07,63.0793,63.0049,63.0142,267129.0
2021-02-08 12:30:00,67.81,67.82,67.76,67.78,149248.0,63.0049,63.0142,62.9585,62.9771,149248.0
2021-02-08 13:00:00,67.78,67.81,67.75,67.8,430959.0,62.9771,63.0049,62.9492,62.9956,430959.0
2021-02-08 13:30:00,67.8,67.87,67.76,67.81,745734.0,62.9956,63.0607,62.9585,63.0049,745734.0
2021-02-08 14:00:00,67.81,67.86,67.8,67.84,775826.0,63.0049,63.0514,62.9956,63.0328,775826.0
2021-02-08 14:30:00,67.84,67.86,67.81,67.84,563688.0,63.0328,63.0514,63.0049,63.0328,563688.0
2021-02-08 15:00:00,67.84,67.89,67.84,67.89,645272.0,63.0328,63.0793,63.0328,63.0793,645272.0
2021-02-08 15:30:00,67.89,68.04,67.86,68.04,319971.0,63.0793,63.2186,63.0514,63.2186,319971.0
2021-02-09 09:30:00,67.85,68.01,67.84,67.95,217999.0,63.0421,63.1908,63.0328,63.135,217999.0
2021-02-09 10:00:00,67.95,67.98,67.88,67.92,135593.0,63.135,63.1629,63.07,63.1071,135593.0
2021-02-09 10:30:00,67.93,67.95,67.86,67.87,110658.0,63.1164,63.135,63.0514,63.0607,110658.0
2021-02-09 11:00:00,67.87,67.9,67.82,67.87,229479.0,63.0607,63.0886,63.0142,63.0607,229479.0
2021-02-09 11:30:00,67.87,67.96,67.85,67.92,160814.0,63.0607,63.1443,63.0421,63.1071,160814.0
2021-02-09 12:00:00,67.92,68.05,67.92,68.03,155587.0,63.1071,63.2279,63.1071,63.2093,155587.0
2021-02-09 12:30:00,68.04,68.09,68.01,68.05,596168.0,63.2186,63.2651,63.1908,63.2279,596168.0
2021-02-09 13:00:00,68.05,68.05,67.98,67.99,118425.0,63.2279,63.2279,63.1629,63.1722,118425.0
2021-02-09 13:30:00,67.99,68.03,67.98,68.01,161025.0,63.1722,63.2093,63.1629,63.1908,161025.0
2021-02-09 14:00:00,68.02,68.08,68.0,68.07,175842.0,63.2001,63.2558,63.1815,63.2465,175842.0
2021-02-09 14:30:00,68.06,68.12,68.06,68.11,166416.0,63.2372,63.293,63.2372,63.2837,166416.0
2021-02-09 15:00:00,68.1,68.13,68.06,68.08,349203.0,63.2744,63.3023,63.2372,63.2558,349203.0
2021-02-09 15:30:00,68.08,68.12,68.0,68.04,430017.0,63.2558,63.293,63.1815,63.2186,430017.0
2021-02-10 09:30:00,68.18,68.33,68.12,68.15,209360.0,63.3487,63.4881,63.293,63.3208,209360.0
2021-02-10 10:00:00,68.15,68.2,67.98,67.98,482324.0,63.3208,63.3673,63.1629,63.1629,482324.0
2021-02-10 10:30:00,67.97,68.01,67.77,67.98,310913.0,63.1536,63.1908,62.9678,63.1629,310913.0
2021-02-10 11:00:00,67.98,68.0,67.88,67.91,494941.0,63.1629,63.1815,63.07,63.0978,494941.0
2021-02-10 11:30:00,67.92,67.94,67.84,67.87,155800.0,63.1071,63.1257,63.0328,63.0607,155800.0
2021-02-10 12:00:00,67.86,67.86,67.72,67.82,126957.0,63.0514,63.0514,62.9213,63.0142,126957.0
2021-02-10 12:30:00,67.81,67.87,67.76,67.82,109975.0,63.0049,63.0607,62.9585,63.0142,109975.0
2021-02-10 13:00:00,67.81,67.88,67.78,67.87,74443.0,63.0049,63.07,62.9771,63.0607,74443.0
2021-02-10 13:30:00,67.86,67.91,67.81,67.86,91749.0,63.0514,63.0978,63.0049,63.0514,91749.0
2021-02-10 14:00:00,67.86,67.97,67.83,67.97,126985.0,63.0514,63.1536,63.0235,63.1536,126985.0
2021-02-10 14:30:00,67.96,68.02,67.94,68.02,241533.0,63.1443,63.2001,63.1257,63.2001,241533.0
2021-02-10 15:00:00,68.03,68.08,67.96,68.0,464746.0,63.2093,63.2558,63.1443,63.1815,464746.0
2021-02-10 15:30:00,68.0,68.03,67.84,67.92,384911.0,63.1815,63.2093,63.0328,63.1071,384911.0
2021-02-11 09:30:00,68.06,68.16,67.94,67.94,354866.0,63.2372,63.3301,63.1257,63.1257,354866.0
2021-02-11 10:00:00,67.94,67.99,67.88,67.99,113954.0,63.1257,63.1722,63.07,63.1722,113954.0
2021-02-11 10:30:00,68.0,68.02,67.85,67.87,244003.0,63.1815,63.2001,63.0421,63.0607,244003.0
2021-02-11 11:00:00,67.88,67.95,67.85,67.94,152928.0,63.07,63.135,63.0421,63.1257,152928.0
2021-02-11 11:30:00,67.94,68.02,67.92,67.94,103333.0,63.1257,63.2001,63.1071,63.1257,103333.0
2021-02-11 12:00:00,67.94,67.97,67.81,67.82,115927.0,63.1257,63.1536,63.0049,63.0142,115927.0
2021-02-11 12:30:00,67.81,67.86,67.66,67.81,160669.0,63.0049,63.0514,62.8656,63.0049,160669.0
2021-02-11 13:00:00,67.81,67.86,67.75,67.83,108823.0,63.0049,63.0514,62.9492,63.0235,108823.0
2021-02-11 13:30:00,67.83,67.86,67.77,67.78,368029.0,63.0235,63.0514,62.9678,62.9771,368029.0
2021-02-11 14:00:00,67.78,67.83,67.71,67.81,473883.0,62.9771,63.0235,62.912,63.0049,473883.0
2021-02-11 14:30:00,67.81,67.86,67.75,67.86,264479.0,63.0049,63.0514,62.9492,63.0514,264479.0
2021-02-11 15:00:00,67.85,67.92,67.82,67.84,418164.0,63.0421,63.1071,63.0142,63.0328,418164.0
2021-02-11 15:30:00,67.85,67.94,67.82,67.92,487399.0,63.0421,63.1257,63.0142,63.1071,487399.0
2021-02-12 09:30:00,67.76,67.88,67.76,67.79,367215.0,62.9585,63.07,62.9585,62.9864,367215.0
2021-02-12 10:00:00,67.79,67.8,67.72,67.74,182029.0,62.9864,62.9956,62.9213,62.9399,182029.0
2021-02-12 10:30:00,67.76,67.9,67.7,67.85,127388.0,62.9585,63.0886,62.9027,63.0421,127388.0
2021-02-12 11:00:00,67.86,67.87,67.82,67.85,74616.0,63.0514,63.0607,63.0142,63.0421,74616.0
2021-02-12 11:30:00,67.86,67.9,67.83,67.87,69790.0,63.0514,63.0886,63.0235,63.0607,69790.0
2021-02-12 12:00:00,67.87,67.89,67.81,67.81,132087.0,63.0607,63.0793,63.0049,63.0049,132087.0
2021-02-12 12:30:00,67.82,67.85,67.79,67.82,105531.0,63.0142,63.0421,62.9864,63.0142,105531.0
2021-02-12 13:00:00,67.82,67.82,67.71,67.75,285328.0,63.0142,63.0142,62.912,62.9492,285328.0
2021-02-12 13:30:00,67.76,67.8,67.71,67.73,140694.0,62.9585,62.9956,62.912,62.9306,140694.0
2021-02-12 14:00:00,67.73,67.77,67.69,67.76,180863.0,62.9306,62.9678,62.8934,62.9585,180863.0
2021-02-12 14:30:00,67.76,67.8,67.74,67.78,100807.0,62.9585,62.9956,62.9399,62.9771,100807.0
2021-02-12 15:00:00,67.77,67.84,67.75,67.84,150353.0,62.9678,63.0328,62.9492,63.0328,150353.0
2021-02-12 15:30:00,67.83,68.06,67.83,68.02,662254.0,63.0235,63.2372,63.0235,63.2001,662254.0
2021-02-16 09:30:00,68.08,68.08,67.74,67.74,295678.0,63.2558,63.2558,62.9399,62.9399,295678.0
2021-02-16 10:00:00,67.73,67.77,67.61,67.72,236710.0,62.9306,62.9678,62.8191,62.9213,236710.0
2021-02-16 10:30:00,67.74,67.75,67.48,67.61,216097.0,62.9399,62.9492,62.6983,62.8191,216097.0
2021-02-16 11:00:00,67.61,67.65,67.5,67.53,334654.0,62.8191,62.8563,62.7169,62.7448,334654.0
2021-02-16 11:30:00,67.52,67.57,67.43,67.48,322619.0,62.7355,62.7819,62.6519,62.6983,322619.0
2021-02-16 12:00:00,67.48,67.66,67.47,67.65,174720.0,62.6983,62.8656,62.689,62.8563,174720.0
2021-02-16 12:30:00,67.65,67.65,67.52,67.57,77027.0,62.8563,62.8563,62.7355,62.7819,77027.0
2021-02-16 13:00:00,67.57,67.61,67.54,67.61,156367.0,62.7819,62.8191,62.7541,62.8191,156367.0
2021-02-16 13:30:00,67.6,67.64,67.56,67.57,142923.0,62.8098,62.847,62.7726,62.7819,142923.0
2021-02-16 14:00:00,67.57,67.61,67.53,67.61,120274.0,62.7819,62.8191,62.7448,62.8191,120274.0
2021-02-16 14:30:00,67.6,67.64,67.51,67.56,192716.0,62.8098,62.847,62.7262,62.7726,192716.0
2021-02-16 15:00:00,67.57,67.62,67.52,67.59,301124.0,62.7819,62.8284,62.7355,62.8005,301124.0
2021-02-16 15:30:00,67.58,67.63,67.48,67.53,484856.0,62.7912,62.8377,62.6983,62.7448,484856.0
2021-02-17 09:30:00,67.29,67.44,67.2,67.33,221293.0,62.5218,62.6612,62.4382,62.5589,221293.0
2021-02-17 10:00:00,67.33,67.44,67.31,67.43,95538.0,62.5589,62.6612,62.5404,62.6519,95538.0
2021-02-17 10:30:00,67.41,67.56,67.38,67.48,155491.0,62.6333,62.7726,62.6054,62.6983,155491.0
2021-02-17 11:00:00,67.46,67.48,67.37,67.46,158913.0,62.6797,62.6983,62.5961,62.6797,158913.0
2021-02-17 11:30:00,67.44,67.56,67.37,67.53,126104.0,62.6612,62.7726,62.5961,62.7448,126104.0
2021-02-17 12:00:00,67.53,67.55,67.48,67.53,115427.0,62.7448,62.7634,62.6983,62.7448,115427.0
2021-02-17 12:30:00,67.53,67.55,67.49,67.5,71804.0,62.7448,62.7634,62.7076,62.7169,71804.0
2021-02-17 13:00:00,67.5,67.55,67.48,67.55,72991.0,62.7169,62.7634,62.6983,62.7634,72991.0
2021-02-17 13:30:00,67.54,67.58,67.51,67.52,96586.0,62.7541,62.7912,62.7262,62.7355,96586.0
2021-02-17 14:00:00,67.55,67.62,67.53,67.55,290430.0,62.7634,62.8284,62.7448,62.7634,290430.0
2021-02-17 14:30:00,67.55,67.64,67.52,67.63,180769.0,62.7634,62.847,62.7355,62.8377,180769.0
2021-02-17 15:00:00,67.63,67.7,67.62,67.67,187276.0,62.8377,62.9027,62.8284,62.8749,187276.0
2021-02-17 15:30:00,67.67,67.74,67.64,67.72,199974.0,62.8749,62.9399,62.847,62.9213,199974.0
2021-02-18 09:30:00,67.38,67.49,67.27,67.49,184448.0,62.6054,62.7076,62.5032,62.7076,184448.0
2021-02-18 10:00:00,67.48,67.48,67.29,67.46,192658.0,62.6983,62.6983,62.5218,62.6797,192658.0
2021-02-18 10:30:00,67.46,67.62,67.37,67.59,123774.0,62.6797,62.8284,62.5961,62.8005,123774.0
2021-02-18 11:00:00,67.59,67.67,67.54,67.6,198653.0,62.8005,62.8749,62.7541,62.8098,198653.0
2021-02-18 11:30:00,67.6,67.61,67.5,67.56,102266.0,62.8098,62.8191,62.7169,62.7726,102266.0
2021-02-18 12:00:00,67.56,67.66,67.51,67.64,133529.0,62.7726,62.8656,62.7262,62.847,133529.0
2021-02-18 12:30:00,67.64,67.69,67.6,67.65,131805.0,62.847,62.8934,62.8098,62.8563,131805.0
2021-02-18 13:00:00,67.65,67.78,67.6,67.77,163349.0,62.8563,62.9771,62.8098,62.9678,163349.0
2021-02-18 13:30:00,67.78,67.8,67.74,67.76,116601.0,62.9771,62.9956,62.9399,62.9585,116601.0
2021-02-18 14:00:00,67.76,67.86,67.75,67.82,275333.0,62.9585,63.0514,62.9492,63.0142,275333.0
2021-02-18 14:30:00,67.82,67.85,67.77,67.84,232803.0,63.0142,63.0421,62.9678,63.0328,232803.0
2021-02-18 15:00:00,67.84,67.89,67.82,67.86,473449.0,63.0328,63.0793,63.0142,63.0514,473449.0
2021-02-18 15:30:00,67.86,67.88,67.74,67.79,363486.0,63.0514,63.07,62.9399,62.9864,363486.0
2021-02-19 09:30:00,67.86,67.93,67.5,67.64,259194.0,63.0514,63.1164,62.7169,62.847,259194.0
2021-02-19 10:00:00,67.66,67.67,67.51,67.58,154630.0,62.8656,62.8749,62.7262,62.7912,154630.0
2021-02-19 10:30:00,67.57,67.59,67.5,67.56,196372.0,62.7819,62.8005,62.7169,62.7726,196372.0
2021-02-19 11:00:00,67.57,67.6,67.53,67.58,121736.0,62.7819,62.8098,62.7448,62.7912,121736.0
2021-02-19 11:30:00,67.57,67.6,67.54,67.57,96840.0,62.7819,62.8098,62.7541,62.7819,96840.0
2021-02-19 12:00:00,67.57,67.57,67.43,67.47,171644.0,62.7819,62.7819,62.6519,62.689,171644.0
2021-02-19 12:30:00,67.47,67.49,67.38,67.44,204535.0,62.689,62.7076,62.6054,62.6612,204535.0
2021-02-19 13:00:00,67.44,67.45,67.35,67.36,155075.0,62.6612,62.6704,62.5775,62.5868,155075.0
2021-02-19 13:30:00,67.36,67.39,67.31,67.37,102413.0,62.5868,62.6147,62.5404,62.5961,102413.0
2021-02-19 14:00:00,67.38,67.39,67.18,67.19,220382.0,62.6054,62.6147,62.4196,62.4289,220382.0
2021-02-19 14:30:00,67.2,67.26,67.17,67.21,163473.0,62.4382,62.4939,62.4103,62.4474,163473.0
2021-02-19 15:00:00,67.21,67.26,67.17,67.23,338730.0,62.4474,62.4939,62.4103,62.466,338730.0
2021-02-19 15:30:00,67.24,67.28,67.03,67.1,383564.0,62.4753,62.5125,62.2802,62.3452,383564.0
2021-02-22 09:30:00,66.76,66.81,66.62,66.66,198637.0,62.0293,62.0758,61.8993,61.9364,198637.0
2021-02-22 10:00:00,66.67,66.71,66.5,66.59,196045.0,61.9457,61.9829,61.7878,61.8714,196045.0
2021-02-22 10:30:00,66.59,66.72,66.57,66.67,152006.0,61.8714,61.9922,61.8528,61.9457,152006.0
2021-02-22 11:00:00,66.66,66.69,66.59,66.67,125896.0,61.9364,61.9643,61.8714,61.9457,125896.0
2021-02-22 11:30:00,66.67,66.69,66.63,66.66,124520.0,61.9457,61.9643,61.9085,61.9364,124520.0
2021-02-22 12:00:00,66.67,66.71,66.61,66.69,132602.0,61.9457,61.9829,61.89,61.9643,132602.0
2021-02-22 12:30:00,66.69,66.8,66.67,66.8,161479.0,61.9643,62.0665,61.9457,62.0665,161479.0
2021-02-22 13:00:00,66.8,66.91,66.78,66.91,146591.0,62.0665,62.1687,62.0479,62.1687,146591.0
2021-02-22 13:30:00,66.91,66.96,66.9,66.96,124878.0,62.1687,62.2152,62.1594,62.2152,124878.0
2021-02-22 14:00:00,66.96,66.96,66.88,66.94,208243.0,62.2152,62.2152,62.1408,62.1966,208243.0
2021-02-22 14:30:00,66.93,66.97,66.9,66.93,87224.0,62.1873,62.2245,62.1594,62.1873,87224.0
2021-02-22 15:00:00,66.92,66.96,66.87,66.93,266102.0,62.178,62.2152,62.1315,62.1873,266102.0
2021-02-22 15:30:00,66.93,66.98,66.79,66.82,446760.0,62.1873,62.2337,62.0572,62.0851,446760.0
2021-02-23 09:30:00,66.57,66.85,66.47,66.49,267005.0,61.8528,62.113,61.7599,61.7785,267005.0
2021-02-23 10:00:00,66.48,66.59,66.37,66.48,390023.0,61.7692,61.8714,61.667,61.7692,390023.0
2021-02-23 10:30:00,66.48,66.67,66.45,66.64,663213.0,61.7692,61.9457,61.7413,61.9178,663213.0
2021-02-23 11:00:00,66.64,66.76,66.63,66.69,264511.0,61.9178,62.0293,61.9085,61.9643,264511.0
2021-02-23 11:30:00,66.68,66.77,66.64,66.66,151010.0,61.955,62.0386,61.9178,61.9364,151010.0
2021-02-23 12:00:00,66.64,66.65,66.51,66.64,1339471.0,61.9178,61.9271,61.7971,61.9178,1339471.0
2021-02-23 12:30:00,66.63,66.7,66.5,66.52,523221.0,61.9085,61.9736,61.7878,61.8063,523221.0
2021-02-23 13:00:00,66.52,66.82,66.5,66.82,262288.0,61.8063,62.0851,61.7878,62.0851,262288.0
2021-02-23 13:30:00,66.8,66.85,66.75,66.82,143898.0,62.0665,62.113,62.02,62.0851,143898.0
2021-02-23 14:00:00,66.8,66.85,66.78,66.83,231370.0,62.0665,62.113,62.0479,62.0944,231370.0
2021-02-23 14:30:00,66.83,66.97,66.72,66.95,292340.0,62.0944,62.2245,61.9922,62.2059,292340.0
2021-02-23 15:00:00,66.95,67.17,66.92,67.15,459483.0,62.2059,62.4103,62.178,62.3917,459483.0
2021-02-23 15:30:00,67.16,67.17,66.91,66.92,479769.0,62.401,62.4103,62.1687,62.178,479769.0
2021-02-24 09:30:00,66.65,66.84,66.57,66.72,407164.0,61.9271,62.1037,61.8528,61.9922,407164.0
2021-02-24 10:00:00,66.71,66.95,66.67,66.93,195491.0,61.9829,62.2059,61.9457,62.1873,195491.0
2021-02-24 10:30:00,66.92,67.03,66.85,67.01,235318.0,62.178,62.2802,62.113,62.2616,235318.0
2021-02-24 11:00:00,67.01,67.14,66.99,67.1,178968.0,62.2616,62.3824,62.243,62.3452,178968.0
2021-02-24 11:30:00,67.1,67.17,67.08,67.16,120944.0,62.3452,62.4103,62.3267,62.401,120944.0
2021-02-24 12:00:00,67.15,67.21,67.15,67.17,194127.0,62.3917,62.4474,62.3917,62.4103,194127.0
2021-02-24 12:30:00,67.18,67.24,67.17,67.21,149122.0,62.4196,62.4753,62.4103,62.4474,149122.0
2021-02-24 13:00:00,67.2,67.34,67.2,67.31,971564.0,62.4382,62.5682,62.4382,62.5404,971564.0
2021-02-24 13:30:00,67.31,67.42,67.31,67.39,183454.0,62.5404,62.6426,62.5404,62.6147,183454.0
2021-02-24 14:00:00,67.4,67.42,67.32,67.36,185285.0,62.624,62.6426,62.5497,62.5868,185285.0
2021-02-24 14:30:00,67.36,67.38,67.26,67.28,145184.0,62.5868,62.6054,62.4939,62.5125,145184.0
2021-02-24 15:00:00,67.29,67.39,67.28,67.38,241904.0,62.5218,62.6147,62.5125,62.6054,241904.0
2021-02-24 15:30:00,67.38,67.41,67.23,67.23,398124.0,62.6054,62.6333,62.466,62.466,398124.0
2021-02-25 09:30:00,67.18,67.35,67.02,67.27,384586.0,62.4196,62.5775,62.2709,62.5032,384586.0
2021-02-25 10:00:00,67.28,67.3,67.09,67.18,494060.0,62.5125,62.5311,62.336,62.4196,494060.0
2021-02-25 10:30:00,67.17,67.17,66.96,67.12,598620.0,62.4103,62.4103,62.2152,62.3638,598620.0
2021-02-25 11:00:00,67.11,67.23,67.03,67.05,309015.0,62.3545,62.466,62.2802,62.2988,309015.0
2021-02-25 11:30:00,67.05,67.06,66.79,66.84,516469.0,62.2988,62.3081,62.0572,62.1037,516469.0
2021-02-25 12:00:00,66.83,66.96,66.78,66.82,314152.0,62.0944,62.2152,62.0479,62.0851,314152.0
2021-02-25 12:30:00,66.82,66.82,66.44,66.46,553616.0,62.0851,62.0851,61.732,61.7506,553616.0
2021-02-25 13:00:00,66.45,66.67,66.25,66.6,841777.0,61.7413,61.9457,61.5555,61.8807,841777.0
2021-02-25 13:30:00,66.61,66.65,66.46,66.55,302863.0,61.89,61.9271,61.7506,61.8342,302863.0
2021-02-25 14:00:00,66.53,66.86,66.48,66.84,187784.0,61.8156,62.1223,61.7692,62.1037,187784.0
2021-02-25 14:30:00,66.84,66.84,66.58,66.59,401391.0,62.1037,62.1037,61.8621,61.8714,401391.0
2021-02-25 15:00:00,66.57,66.65,66.35,66.39,464230.0,61.8528,61.9271,61.6484,61.6856,464230.0
2021-02-25 15:30:00,66.39,66.63,66.22,66.45,1079098.0,61.6856,61.9085,61.5276,61.7413,1079098.0
2021-02-26 09:30:00,66.65,66.66,66.33,66.38,331365.0,61.9271,61.9364,61.6298,61.6763,331365.0
2021-02-26 10:00:00,66.39,66.43,65.92,65.94,462304.0,61.6856,61.7227,61.2489,61.2674,462304.0
2021-02-26 10:30:00,65.96,66.41,65.94,66.34,323853.0,61.286,61.7041,61.2674,61.6391,323853.0
2021-02-26 11:00:00,66.35,66.48,66.09,66.1,203449.0,61.6484,61.7692,61.4068,61.4161,203449.0
2021-02-26 11:30:00,66.1,66.43,66.09,66.31,346137.0,61.4161,61.7227,61.4068,61.6112,346137.0
2021-02-26 12:00:00,66.32,66.58,66.24,66.48,219408.0,61.6205,61.8621,61.5462,61.7692,219408.0
2021-02-26 12:30:00,66.48,66.53,66.33,66.34,193971.0,61.7692,61.8156,61.6298,61.6391,193971.0
2021-02-26 13:00:00,66.34,66.42,66.2,66.39,230179.0,61.6391,61.7134,61.509,61.6856,230179.0
2021-02-26 13:30:00,66.4,66.41,66.04,66.07,268988.0,61.6948,61.7041,61.3604,61.3882,268988.0
2021-02-26 14:00:00,66.06,66.16,65.91,66.03,293382.0,61.3789,61.4719,61.2396,61.3511,293382.0
2021-02-26 14:30:00,66.02,66.21,66.0,66.15,450100.0,61.3418,61.5183,61.3232,61.4626,450100.0
2021-02-26 15:00:00,66.15,66.34,66.09,66.12,356721.0,61.4626,61.6391,61.4068,61.4347,356721.0
2021-02-26 15:30:00,66.09,66.31,65.79,65.79,760704.0,61.4068,61.6112,61.1281,61.1281,760704.0
2021-03-01 09:30:00,66.29,66.83,66.28,66.71,366090.0,61.5926,62.0944,61.5834,61.9829,366090.0
2021-03-01 10:00:00,66.71,66.89,66.65,66.84,280024.0,61.9829,62.1501,61.9271,62.1037,280024.0
2021-03-01 10:30:00,66.86,67.01,66.84,66.97,182658.0,62.1223,62.2616,62.1037,62.2245,182658.0
2021-03-01 11:00:00,66.97,66.99,66.86,66.89,205399.0,62.2245,62.243,62.1223,62.1501,205399.0
2021-03-01 11:30:00,66.9,67.02,66.88,67.01,217598.0,62.1594,62.2709,62.1408,62.2616,217598.0
2021-03-01 12:00:00,67.01,67.09,67.0,67.02,443891.0,62.2616,62.336,62.2523,62.2709,443891.0
2021-03-01 12:30:00,67.02,67.04,66.94,66.95,100480.0,62.2709,62.2895,62.1966,62.2059,100480.0
2021-03-01 13:00:00,66.96,66.99,66.9,66.99,427395.0,62.2152,62.243,62.1594,62.243,427395.0
2021-03-01 13:30:00,66.98,67.12,66.98,67.07,210806.0,62.2337,62.3638,62.2337,62.3174,210806.0
2021-03-01 14:00:00,67.07,67.21,67.06,67.12,465088.0,62.3174,62.4474,62.3081,62.3638,465088.0
2021-03-01 14:30:00,67.13,67.2,67.12,67.13,330253.0,62.3731,62.4382,62.3638,62.3731,330253.0
2021-03-01 15:00:00,67.13,67.14,67.04,67.08,553961.0,62.3731,62.3824,62.2895,62.3267,553961.0
2021-03-01 15:30:00,67.08,67.1,66.78,66.9,960341.0,62.3267,62.3452,62.0479,62.1594,960341.0
2021-03-02 09:30:00,66.86,67.03,66.75,66.82,411901.0,62.1223,62.2802,62.02,62.0851,411901.0
2021-03-02 10:00:00,66.82,66.82,66.51,66.52,159776.0,62.0851,62.0851,61.7971,61.8063,159776.0
2021-03-02 10:30:00,66.51,66.64,66.5,66.63,141296.0,61.7971,61.9178,61.7878,61.9085,141296.0
2021-03-02 11:00:00,66.62,66.72,66.51,66.72,354547.0,61.8993,61.9922,61.7971,61.9922,354547.0
2021-03-02 11:30:00,66.71,66.75,66.59,66.72,482751.0,61.9829,62.02,61.8714,61.9922,482751.0
2021-03-02 12:00:00,66.72,66.91,66.7,66.87,297057.0,61.9922,62.1687,61.9736,62.1315,297057.0
2021-03-02 12:30:00,66.87,66.98,66.87,66.9,133959.0,62.1315,62.2337,62.1315,62.1594,133959.0
2021-03-02 13:00:00,66.91,67.02,66.91,66.97,186913.0,62.1687,62.2709,62.1687,62.2245,186913.0
2021-03-02 13:30:00,66.98,67.07,66.97,67.01,251896.0,62.2337,62.3174,62.2245,62.2616,251896.0
2021-03-02 14:00:00,67.02,67.05,66.93,66.95,312881.0,62.2709,62.2988,62.1873,62.2059,312881.0
2021-03-02 14:30:00,66.95,67.08,66.94,67.02,118139.0,62.2059,62.3267,62.1966,62.2709,118139.0
2021-03-02 15:00:00,67.03,67.1,66.87,66.87,274191.0,62.2802,62.3452,62.1315,62.1315,274191.0
2021-03-02 15:30:00,66.87,66.92,66.65,66.67,709645.0,62.1315,62.178,61.9271,61.9457,709645.0
2021-03-03 09:30:00,66.53,66.53,66.14,66.15,476797.0,61.8156,61.8156,61.4533,61.4626,476797.0
2021-03-03 10:00:00,66.14,66.23,66.06,66.17,299757.0,61.4533,61.5369,61.3789,61.4811,299757.0
2021-03-03 10:30:00,66.16,66.23,66.06,66.19,294797.0,61.4719,61.5369,61.3789,61.4997,294797.0
2021-03-03 11:00:00,66.18,66.36,66.13,66.35,326990.0,61.4904,61.6577,61.444,61.6484,326990.0
2021-03-03 11:30:00,66.35,66.38,66.25,66.31,651964.0,61.6484,61.6763,61.5555,61.6112,651964.0
2021-03-03 12:00:00,66.3,66.31,66.22,66.26,145928.0,61.6019,61.6112,61.5276,61.5648,145928.0
2021-03-03 12:30:00,66.26,66.3,66.16,66.17,133089.0,61.5648,61.6019,61.4719,61.4811,133089.0
2021-03-03 13:00:00,66.17,66.35,66.12,66.31,189430.0,61.4811,61.6484,61.4347,61.6112,189430.0
2021-03-03 13:30:00,66.31,66.31,66.18,66.25,240340.0,61.6112,61.6112,61.4904,61.5555,240340.0
2021-03-03 14:00:00,66.24,66.29,66.18,66.25,436568.0,61.5462,61.5926,61.4904,61.5555,436568.0
2021-03-03 14:30:00,66.24,66.28,66.09,66.27,434613.0,61.5462,61.5834,61.4068,61.5741,434613.0
2021-03-03 15:00:00,66.26,66.28,66.05,66.11,400177.0,61.5648,61.5834,61.3696,61.4254,400177.0
2021-03-03 15:30:00,66.11,66.18,65.88,65.88,690016.0,61.4254,61.4904,61.2117,61.2117,690016.0
2021-03-04 09:30:00,65.81,66.02,65.78,65.91,275996.0,61.1467,61.3418,61.1188,61.2396,275996.0
2021-03-04 10:00:00,65.94,65.97,65.75,65.91,463366.0,61.2674,61.2953,61.0909,61.2396,463366.0
2021-03-04 10:30:00,65.91,66.19,65.89,66.06,415033.0,61.2396,61.4997,61.221,61.3789,415033.0
2021-03-04 11:00:00,66.07,66.2,66.05,66.15,557425.0,61.3882,61.509,61.3696,61.4626,557425.0
2021-03-04 11:30:00,66.15,66.37,66.13,66.31,461477.0,61.4626,61.667,61.444,61.6112,461477.0
2021-03-04 12:00:00,66.32,66.42,65.74,65.83,530512.0,61.6205,61.7134,61.0816,61.1652,530512.0
2021-03-04 12:30:00,65.82,65.84,65.29,65.38,466043.0,61.1559,61.1745,60.6635,60.7471,466043.0
2021-03-04 13:00:00,65.36,65.52,65.21,65.44,313306.0,60.7285,60.8772,60.5892,60.8029,313306.0
2021-03-04 13:30:00,65.42,65.42,64.79,64.81,461275.0,60.7843,60.7843,60.1989,60.2175,461275.0
2021-03-04 14:00:00,64.8,65.42,64.8,65.4,464967.0,60.2082,60.7843,60.2082,60.7657,464967.0
2021-03-04 14:30:00,65.39,65.49,65.16,65.41,284412.0,60.7564,60.8493,60.5427,60.775,284412.0
2021-03-04 15:00:00,65.4,65.43,65.0,65.2,772936.0,60.7657,60.7936,60.3941,60.5799,772936.0
2021-03-04 15:30:00,65.19,65.31,64.99,65.18,1162837.0,60.5706,60.6821,60.3848,60.5613,1162837.0
2021-03-05 09:30:00,65.76,65.78,65.38,65.52,274834.0,61.1002,61.1188,60.7471,60.8772,274834.0
2021-03-05 10:00:00,65.52,65.77,65.48,65.52,307439.0,60.8772,61.1095,60.84,60.8772,307439.0
2021-03-05 10:30:00,65.53,65.68,65.42,65.45,341297.0,60.8865,61.0259,60.7843,60.8122,341297.0
2021-03-05 11:00:00,65.45,65.57,65.38,65.51,347794.0,60.8122,60.9237,60.7471,60.8679,347794.0
2021-03-05 11:30:00,65.52,65.73,65.38,65.71,401776.0,60.8772,61.0723,60.7471,61.0537,401776.0
2021-03-05 12:00:00,65.71,66.04,65.71,66.02,623613.0,61.0537,61.3604,61.0537,61.3418,623613.0
2021-03-05 12:30:00,66.02,66.06,65.92,66.01,475041.0,61.3418,61.3789,61.2489,61.3325,475041.0
2021-03-05 13:00:00,66.01,66.25,65.93,66.21,318064.0,61.3325,61.5555,61.2582,61.5183,318064.0
2021-03-05 13:30:00,66.21,66.36,66.17,66.31,332238.0,61.5183,61.6577,61.4811,61.6112,332238.0
2021-03-05 14:00:00,66.32,66.39,66.16,66.39,345944.0,61.6205,61.6856,61.4719,61.6856,345944.0
2021-03-05 14:30:00,66.4,66.55,66.39,66.53,191630.0,61.6948,61.8342,61.6856,61.8156,191630.0
2021-03-05 15:00:00,66.52,66.65,66.5,66.6,737317.0,61.8063,61.9271,61.7878,61.8807,737317.0
2021-03-05 15:30:00,66.6,66.83,66.57,66.64,736876.0,61.8807,62.0944,61.8528,61.9178,736876.0
2021-03-08 09:30:00,66.79,67.06,66.65,66.83,180111.0,62.0572,62.3081,61.9271,62.0944,180111.0
2021-03-08 10:00:00,66.84,67.34,66.84,67.33,269929.0,62.1037,62.5682,62.1037,62.5589,269929.0
2021-03-08 10:30:00,67.33,67.37,67.19,67.31,141968.0,62.5589,62.5961,62.4289,62.5404,141968.0
2021-03-08 11:00:00,67.31,67.44,67.27,67.42,158800.0,62.5404,62.6612,62.5032,62.6426,158800.0
2021-03-08 11:30:00,67.45,67.45,67.24,67.24,184019.0,62.6704,62.6704,62.4753,62.4753,184019.0
2021-03-08 12:00:00,67.24,67.47,67.23,67.47,182822.0,62.4753,62.689,62.466,62.689,182822.0
2021-03-08 12:30:00,67.47,67.67,67.46,67.63,159662.0,62.689,62.8749,62.6797,62.8377,159662.0
2021-03-08 13:00:00,67.63,67.78,67.63,67.74,150521.0,62.8377,62.9771,62.8377,62.9399,150521.0
2021-03-08 13:30:00,67.74,67.75,67.4,67.41,256210.0,62.9399,62.9492,62.624,62.6333,256210.0
2021-03-08 14:00:00,67.4,67.62,67.4,67.55,224439.0,62.624,62.8284,62.624,62.7634,224439.0
2021-03-08 14:30:00,67.56,67.59,67.25,67.4,259368.0,62.7726,62.8005,62.4846,62.624,259368.0
2021-03-08 15:00:00,67.4,67.4,67.08,67.13,556591.0,62.624,62.624,62.3267,62.3731,556591.0
2021-03-08 15:30:00,67.14,67.23,66.83,66.85,562264.0,62.3824,62.466,62.0944,62.113,562264.0
2021-03-09 09:30:00,67.24,67.75,67.24,67.71,232426.0,62.4753,62.9492,62.4753,62.912,232426.0
2021-03-09 10:00:00,67.71,67.86,67.69,67.77,162836.0,62.912,63.0514,62.8934,62.9678,162836.0
2021-03-09 10:30:00,67.78,67.83,67.63,67.68,315803.0,62.9771,63.0235,62.8377,62.8841,315803.0
2021-03-09 11:00:00,67.67,67.72,67.62,67.65,177965.0,62.8749,62.9213,62.8284,62.8563,177965.0
2021-03-09 11:30:00,67.65,67.68,67.56,67.65,296764.0,62.8563,62.8841,62.7726,62.8563,296764.0
2021-03-09 12:00:00,67.66,67.78,67.65,67.77,159455.0,62.8656,62.9771,62.8563,62.9678,159455.0
2021-03-09 12:30:00,67.76,67.81,67.61,67.72,710349.0,62.9585,63.0049,62.8191,62.9213,710349.0
2021-03-09 13:00:00,67.72,67.82,67.68,67.71,150463.0,62.9213,63.0142,62.8841,62.912,150463.0
2021-03-09 13:30:00,67.72,67.75,67.67,67.67,239116.0,62.9213,62.9492,62.8749,62.8749,239116.0
2021-03-09 14:00:00,67.68,67.71,67.59,67.61,252380.0,62.8841,62.912,62.8005,62.8191,252380.0
2021-03-09 14:30:00,67.61,67.7,67.55,67.55,125221.0,62.8191,62.9027,62.7634,62.7634,125221.0
2021-03-09 15:00:00,67.56,67.58,67.47,67.48,176782.0,62.7726,62.7912,62.689,62.6983,176782.0
2021-03-09 15:30:00,67.48,67.49,67.22,67.22,428397.0,62.6983,62.7076,62.4567,62.4567,428397.0
2021-03-10 09:30:00,67.35,67.57,67.29,67.57,276653.0,62.5775,62.7819,62.5218,62.7819,276653.0
2021-03-10 10:00:00,67.57,67.62,67.4,67.48,405317.0,62.7819,62.8284,62.624,62.6983,405317.0
2021-03-10 10:30:00,67.47,67.64,67.38,67.59,349282.0,62.689,62.847,62.6054,62.8005,349282.0
2021-03-10 11:00:00,67.6,67.66,67.56,67.64,286361.0,62.8098,62.8656,62.7726,62.847,286361.0
2021-03-10 11:30:00,67.64,67.72,67.58,67.65,298279.0,62.847,62.9213,62.7912,62.8563,298279.0
2021-03-10 12:00:00,67.65,67.71,67.62,67.67,225269.0,62.8563,62.912,62.8284,62.8749,225269.0
2021-03-10 12:30:00,67.68,67.79,67.66,67.77,178990.0,62.8841,62.9864,62.8656,62.9678,178990.0
2021-03-10 13:00:00,67.78,67.84,67.63,67.75,323279.0,62.9771,63.0328,62.8377,62.9492,323279.0
2021-03-10 13:30:00,67.77,67.8,67.69,67.73,138430.0,62.9678,62.9956,62.8934,62.9306,138430.0
2021-03-10 14:00:00,67.72,67.8,67.66,67.74,185653.0,62.9213,62.9956,62.8656,62.9399,185653.0
2021-03-10 14:30:00,67.74,67.88,67.73,67.78,350991.0,62.9399,63.07,62.9306,62.9771,350991.0
2021-03-10 15:00:00,67.79,67.81,67.71,67.76,891089.0,62.9864,63.0049,62.912,62.9585,891089.0
2021-03-10 15:30:00,67.77,67.77,67.6,67.62,382782.0,62.9678,62.9678,62.8098,62.8284,382782.0
2021-03-11 09:30:00,67.88,67.9,67.72,67.89,178837.0,63.07,63.0886,62.9213,63.0793,178837.0
2021-03-11 10:00:00,67.87,67.92,67.73,67.84,131482.0,63.0607,63.1071,62.9306,63.0328,131482.0
2021-03-11 10:30:00,67.85,67.94,67.76,67.91,158117.0,63.0421,63.1257,62.9585,63.0978,158117.0
2021-03-11 11:00:00,67.91,68.05,67.91,68.01,566330.0,63.0978,63.2279,63.0978,63.1908,566330.0
2021-03-11 11:30:00,68.01,68.1,67.98,68.06,1525130.0,63.1908,63.2744,63.1629,63.2372,1525130.0
2021-03-11 12:00:00,68.07,68.19,68.07,68.1,267592.0,63.2465,63.358,63.2465,63.2744,267592.0
2021-03-11 12:30:00,68.11,68.16,68.08,68.16,195122.0,63.2837,63.3301,63.2558,63.3301,195122.0
2021-03-11 13:00:00,68.15,68.26,68.13,68.14,346712.0,63.3208,63.423,63.3023,63.3115,346712.0
2021-03-11 13:30:00,68.14,68.19,68.12,68.15,181952.0,63.3115,63.358,63.293,63.3208,181952.0
2021-03-11 14:00:00,68.14,68.22,68.12,68.17,165579.0,63.3115,63.3859,63.293,63.3394,165579.0
2021-03-11 14:30:00,68.16,68.17,67.95,67.96,227000.0,63.3301,63.3394,63.135,63.1443,227000.0
2021-03-11 15:00:00,67.96,67.99,67.91,67.95,362255.0,63.1443,63.1722,63.0978,63.135,362255.0
2021-03-11 15:30:00,67.94,67.94,67.77,67.81,663645.0,63.1257,63.1257,62.9678,63.0049,663645.0
2021-03-12 09:30:00,67.59,67.91,67.59,67.85,214679.0,62.8005,63.0978,62.8005,63.0421,214679.0
2021-03-12 10:00:00,67.85,67.91,67.76,67.81,182817.0,63.0421,63.0978,62.9585,63.0049,182817.0
2021-03-12 10:30:00,67.8,67.91,67.77,67.85,211152.0,62.9956,63.0978,62.9678,63.0421,211152.0
2021-03-12 11:00:00,67.85,67.85,67.71,67.82,221761.0,63.0421,63.0421,62.912,63.0142,221761.0
2021-03-12 11:30:00,67.83,67.9,67.8,67.88,1740859.0,63.0235,63.0886,62.9956,63.07,1740859.0
2021-03-12 12:00:00,67.87,67.9,67.82,67.88,169069.0,63.0607,63.0886,63.0142,63.07,169069.0
2021-03-12 12:30:00,67.88,67.92,67.85,67.88,132772.0,63.07,63.1071,63.0421,63.07,132772.0
2021-03-12 13:00:00,67.88,67.99,67.85,67.98,79682.0,63.07,63.1722,63.0421,63.1629,79682.0
2021-03-12 13:30:00,67.98,68.08,67.97,68.05,91642.0,63.1629,63.2558,63.1536,63.2279,91642.0
2021-03-12 14:00:00,68.06,68.08,68.03,68.06,108475.0,63.2372,63.2558,63.2093,63.2372,108475.0
2021-03-12 14:30:00,68.05,68.08,68.01,68.04,82656.0,63.2279,63.2558,63.1908,63.2186,82656.0
2021-03-12 15:00:00,68.04,68.06,67.95,68.04,201951.0,63.2186,63.2372,63.135,63.2186,201951.0
2021-03-12 15:30:00,68.05,68.15,68.03,68.13,407533.0,63.2279,63.3208,63.2093,63.3023,407533.0
2021-03-15 09:30:00,68.06,68.35,68.06,68.23,199199.0,63.2372,63.5067,63.2372,63.3952,199199.0
2021-03-15 10:00:00,68.22,68.23,68.04,68.06,204340.0,63.3859,63.3952,63.2186,63.2372,204340.0
2021-03-15 10:30:00,68.06,68.18,68.0,68.18,206924.0,63.2372,63.3487,63.1815,63.3487,206924.0
2021-03-15 11:00:00,68.18,68.24,68.11,68.13,165672.0,63.3487,63.4045,63.2837,63.3023,165672.0
2021-03-15 11:30:00,68.13,68.17,68.02,68.15,125279.0,63.3023,63.3394,63.2001,63.3208,125279.0
2021-03-15 12:00:00,68.15,68.26,68.14,68.26,206309.0,63.3208,63.423,63.3115,63.423,206309.0
2021-03-15 12:30:00,68.25,68.29,68.23,68.28,133782.0,63.4138,63.4509,63.3952,63.4416,133782.0
2021-03-15 13:00:00,68.28,68.31,68.25,68.29,64965.0,63.4416,63.4695,63.4138,63.4509,64965.0
2021-03-15 13:30:00,68.29,68.38,68.27,68.37,111762.0,63.4509,63.5345,63.4323,63.5253,111762.0
2021-03-15 14:00:00,68.37,68.43,68.36,68.41,153550.0,63.5253,63.581,63.516,63.5624,153550.0
2021-03-15 14:30:00,68.41,68.42,68.33,68.35,198154.0,63.5624,63.5717,63.4881,63.5067,198154.0
2021-03-15 15:00:00,68.35,68.38,68.29,68.3,310069.0,63.5067,63.5345,63.4509,63.4602,310069.0
2021-03-15 15:30:00,68.31,68.64,68.26,68.62,490195.0,63.4695,63.7761,63.423,63.7575,490195.0
2021-03-16 09:30:00,68.69,68.82,68.56,68.76,182907.0,63.8226,63.9434,63.7018,63.8876,182907.0
2021-03-16 10:00:00,68.75,68.77,68.66,68.73,135234.0,63.8783,63.8969,63.7947,63.8597,135234.0
2021-03-16 10:30:00,68.74,68.77,68.7,68.75,173665.0,63.869,63.8969,63.8319,63.8783,173665.0
2021-03-16 11:00:00,68.75,68.77,68.68,68.74,158644.0,63.8783,63.8969,63.8133,63.869,158644.0
2021-03-16 11:30:00,68.75,68.76,68.62,68.66,190066.0,63.8783,63.8876,63.7575,63.7947,190066.0
2021-03-16 12:00:00,68.66,68.7,68.63,68.69,362873.0,63.7947,63.8319,63.7668,63.8226,362873.0
2021-03-16 12:30:00,68.68,68.72,68.66,68.72,200731.0,63.8133,63.8504,63.7947,63.8504,200731.0
2021-03-16 13:00:00,68.72,68.78,68.69,68.75,265235.0,63.8504,63.9062,63.8226,63.8783,265235.0
2021-03-16 13:30:00,68.74,68.75,68.61,68.62,246770.0,63.869,63.8783,63.7482,63.7575,246770.0
2021-03-16 14:00:00,68.63,68.68,68.58,68.6,134470.0,63.7668,63.8133,63.7204,63.739,134470.0
2021-03-16 14:30:00,68.6,68.73,68.56,68.7,115612.0,63.739,63.8597,63.7018,63.8319,115612.0
2021-03-16 15:00:00,68.7,68.71,68.63,68.68,149809.0,63.8319,63.8412,63.7668,63.8133,149809.0
2021-03-16 15:30:00,68.67,68.82,68.66,68.72,368948.0,63.804,63.9434,63.7947,63.8504,368948.0
2021-03-17 09:30:00,68.57,68.7,68.36,68.39,292786.0,63.7111,63.8319,63.516,63.5438,292786.0
2021-03-17 10:00:00,68.39,68.45,68.26,68.44,174311.0,63.5438,63.5996,63.423,63.5903,174311.0
2021-03-17 10:30:00,68.45,68.46,68.34,68.38,280578.0,63.5996,63.6089,63.4974,63.5345,280578.0
2021-03-17 11:00:00,68.37,68.45,68.35,68.44,108561.0,63.5253,63.5996,63.5067,63.5903,108561.0
2021-03-17 11:30:00,68.43,68.48,68.39,68.45,75918.0,63.581,63.6275,63.5438,63.5996,75918.0
2021-03-17 12:00:00,68.44,68.49,68.4,68.44,176936.0,63.5903,63.6367,63.5531,63.5903,176936.0
2021-03-17 12:30:00,68.42,68.42,68.32,68.32,80963.0,63.5717,63.5717,63.4788,63.4788,80963.0
2021-03-17 13:00:00,68.33,68.37,68.3,68.34,115141.0,63.4881,63.5253,63.4602,63.4974,115141.0
2021-03-17 13:30:00,68.34,68.36,68.24,68.28,97217.0,63.4974,63.516,63.4045,63.4416,97217.0
2021-03-17 14:00:00,68.28,68.69,68.28,68.36,310731.0,63.4416,63.8226,63.4416,63.516,310731.0
2021-03-17 14:30:00,68.34,68.61,68.33,68.57,306020.0,63.4974,63.7482,63.4881,63.7111,306020.0
2021-03-17 15:00:00,68.56,68.6,68.45,68.47,238755.0,63.7018,63.739,63.5996,63.6182,238755.0
2021-03-17 15:30:00,68.47,68.56,68.34,68.43,683112.0,63.6182,63.7018,63.4974,63.581,683112.0
2021-03-18 09:30:00,68.03,68.32,68.03,68.2,142007.0,63.2093,63.4788,63.2093,63.3673,142007.0
2021-03-18 10:00:00,68.18,68.21,68.01,68.01,140015.0,63.3487,63.3766,63.1908,63.1908,140015.0
2021-03-18 10:30:00,68.0,68.09,67.9,68.06,192481.0,63.1815,63.2651,63.0886,63.2372,192481.0
2021-03-18 11:00:00,68.06,68.15,68.04,68.15,169196.0,63.2372,63.3208,63.2186,63.3208,169196.0
2021-03-18 11:30:00,68.16,68.24,68.07,68.23,160750.0,63.3301,63.4045,63.2465,63.3952,160750.0
2021-03-18 12:00:00,68.24,68.34,68.22,68.26,174141.0,63.4045,63.4974,63.3859,63.423,174141.0
2021-03-18 12:30:00,68.26,68.27,68.08,68.12,186110.0,63.423,63.4323,63.2558,63.293,186110.0
2021-03-18 13:00:00,68.13,68.25,68.08,68.25,117694.0,63.3023,63.4138,63.2558,63.4138,117694.0
2021-03-18 13:30:00,68.24,68.34,68.22,68.32,105068.0,63.4045,63.4974,63.3859,63.4788,105068.0
2021-03-18 14:00:00,68.32,68.33,68.11,68.12,134824.0,63.4788,63.4881,63.2837,63.293,134824.0
2021-03-18 14:30:00,68.12,68.16,67.91,68.1,275770.0,63.293,63.3301,63.0978,63.2744,275770.0
2021-03-18 15:00:00,68.09,68.16,67.99,68.15,297914.0,63.2651,63.3301,63.1722,63.3208,297914.0
2021-03-18 15:30:00,68.15,68.21,67.9,67.95,872145.0,63.3208,63.3766,63.0886,63.135,872145.0
2021-03-19 09:30:00,67.86,68.1,67.63,67.75,231871.0,63.0514,63.2744,62.8377,62.9492,231871.0
2021-03-19 10:00:00,67.74,67.82,67.67,67.78,534858.0,62.9399,63.0142,62.8749,62.9771,534858.0
2021-03-19 10:30:00,67.79,67.86,67.61,67.85,426569.0,62.9864,63.0514,62.8191,63.0421,426569.0
2021-03-19 11:00:00,67.85,67.9,67.68,67.72,276213.0,63.0421,63.0886,62.8841,62.9213,276213.0
2021-03-19 11:30:00,67.73,67.98,67.7,67.95,105672.0,62.9306,63.1629,62.9027,63.135,105672.0
2021-03-19 12:00:00,67.95,67.98,67.88,67.9,181717.0,63.135,63.1629,63.07,63.0886,181717.0
2021-03-19 12:30:00,67.9,67.98,67.86,67.97,163211.0,63.0886,63.1629,63.0514,63.1536,163211.0
2021-03-19 13:00:00,67.96,67.99,67.87,67.98,107965.0,63.1443,63.1722,63.0607,63.1629,107965.0
2021-03-19 13:30:00,67.98,68.08,67.97,68.04,108458.0,63.1629,63.2558,63.1536,63.2186,108458.0
2021-03-19 14:00:00,68.04,68.07,67.93,68.04,314870.0,63.2186,63.2465,63.1164,63.2186,314870.0
2021-03-19 14:30:00,68.04,68.18,68.02,68.17,326947.0,63.2186,63.3487,63.2001,63.3394,326947.0
2021-03-19 15:00:00,68.17,68.19,68.02,68.08,419513.0,63.3394,63.358,63.2001,63.2558,419513.0
2021-03-19 15:30:00,68.08,68.16,67.76,67.76,744640.0,63.2558,63.3301,62.9585,62.9585,744640.0
2021-03-22 09:30:00,67.65,68.19,67.65,68.14,297483.0,62.8563,63.358,62.8563,63.3115,297483.0
2021-03-22 10:00:00,68.14,68.3,68.08,68.25,236573.0,63.3115,63.4602,63.2558,63.4138,236573.0
2021-03-22 10:30:00,68.26,68.32,68.22,68.28,466745.0,63.423,63.4788,63.3859,63.4416,466745.0
2021-03-22 11:00:00,68.28,68.31,68.2,68.23,121175.0,63.4416,63.4695,63.3673,63.3952,121175.0
2021-03-22 11:30:00,68.24,68.33,68.24,68.28,76611.0,63.4045,63.4881,63.4045,63.4416,76611.0
2021-03-22 12:00:00,68.28,68.38,68.27,68.36,70460.0,63.4416,63.5345,63.4323,63.516,70460.0
2021-03-22 12:30:00,68.36,68.37,68.3,68.35,64520.0,63.516,63.5253,63.4602,63.5067,64520.0
2021-03-22 13:00:00,68.34,68.35,68.27,68.31,82028.0,63.4974,63.5067,63.4323,63.4695,82028.0
2021-03-22 13:30:00,68.29,68.34,68.24,68.26,103133.0,63.4509,63.4974,63.4045,63.423,103133.0
2021-03-22 14:00:00,68.26,68.35,68.26,68.34,103171.0,63.423,63.5067,63.423,63.4974,103171.0
2021-03-22 14:30:00,68.34,68.42,68.34,68.4,163351.0,63.4974,63.5717,63.4974,63.5531,163351.0
2021-03-22 15:00:00,68.4,68.43,68.33,68.36,338181.0,63.5531,63.581,63.4881,63.516,338181.0
2021-03-22 15:30:00,68.36,68.41,68.29,68.38,538790.0,63.516,63.5624,63.4509,63.5345,538790.0
2021-03-23 09:30:00,68.23,68.45,68.23,68.42,228930.0,63.3952,63.5996,63.3952,63.5717,228930.0
2021-03-23 10:00:00,68.42,68.56,68.35,68.54,348253.0,63.5717,63.7018,63.5067,63.6832,348253.0
2021-03-23 10:30:00,68.54,68.57,68.4,68.52,239204.0,63.6832,63.7111,63.5531,63.6646,239204.0
2021-03-23 11:00:00,68.52,68.68,68.51,68.67,153104.0,63.6646,63.8133,63.6553,63.804,153104.0
2021-03-23 11:30:00,68.67,68.72,68.63,68.71,114553.0,63.804,63.8504,63.7668,63.8412,114553.0
2021-03-23 12:00:00,68.72,68.79,68.65,68.69,160101.0,63.8504,63.9155,63.7854,63.8226,160101.0
2021-03-23 12:30:00,68.7,68.7,68.61,68.69,148269.0,63.8319,63.8319,63.7482,63.8226,148269.0
2021-03-23 13:00:00,68.7,68.75,68.68,68.71,316386.0,63.8319,63.8783,63.8133,63.8412,316386.0
2021-03-23 13:30:00,68.72,68.72,68.59,68.6,200815.0,63.8504,63.8504,63.7297,63.739,200815.0
2021-03-23 14:00:00,68.61,68.72,68.55,68.71,118014.0,63.7482,63.8504,63.6925,63.8412,118014.0
2021-03-23 14:30:00,68.71,68.72,68.56,68.56,205871.0,63.8412,63.8504,63.7018,63.7018,205871.0
2021-03-23 15:00:00,68.56,68.58,68.23,68.28,326136.0,63.7018,63.7204,63.3952,63.4416,326136.0
2021-03-23 15:30:00,68.28,68.38,68.19,68.34,797003.0,63.4416,63.5345,63.358,63.4974,797003.0
2021-03-24 09:30:00,68.32,68.47,68.2,68.36,221032.0,63.4788,63.6182,63.3673,63.516,221032.0
2021-03-24 10:00:00,68.36,68.44,68.24,68.31,200805.0,63.516,63.5903,63.4045,63.4695,200805.0
2021-03-24 10:30:00,68.32,68.49,68.3,68.47,158282.0,63.4788,63.6367,63.4602,63.6182,158282.0
2021-03-24 11:00:00,68.48,68.62,68.48,68.51,176018.0,63.6275,63.7575,63.6275,63.6553,176018.0
2021-03-24 11:30:00,68.53,68.61,68.47,68.56,243360.0,63.6739,63.7482,63.6182,63.7018,243360.0
2021-03-24 12:00:00,68.57,68.63,68.54,68.61,91006.0,63.7111,63.7668,63.6832,63.7482,91006.0
2021-03-24 12:30:00,68.61,68.67,68.49,68.5,171688.0,63.7482,63.804,63.6367,63.646,171688.0
2021-03-24 13:00:00,68.49,68.49,68.36,68.44,304429.0,63.6367,63.6367,63.516,63.5903,304429.0
2021-03-24 13:30:00,68.44,68.46,68.27,68.44,302865.0,63.5903,63.6089,63.4323,63.5903,302865.0
2021-03-24 14:00:00,68.44,68.54,68.39,68.42,167305.0,63.5903,63.6832,63.5438,63.5717,167305.0
2021-03-24 14:30:00,68.41,68.54,68.37,68.45,521136.0,63.5624,63.6832,63.5253,63.5996,521136.0
2021-03-24 15:00:00,68.46,68.51,68.4,68.44,230598.0,63.6089,63.6553,63.5531,63.5903,230598.0
2021-03-24 15:30:00,68.45,68.45,68.2,68.2,420651.0,63.5996,63.5996,63.3673,63.3673,420651.0
2021-03-25 09:30:00,67.77,67.97,67.65,67.79,317363.0,63.2199,63.4065,63.108,63.2386,317363.0
2021-03-25 10:00:00,67.78,67.9,67.75,67.78,226763.0,63.2293,63.3412,63.2013,63.2293,226763.0
2021-03-25 10:30:00,67.79,67.82,67.73,67.8,175275.0,63.2386,63.2666,63.1826,63.2479,175275.0
2021-03-25 11:00:00,67.8,67.94,67.72,67.93,141263.0,63.2479,63.3785,63.1733,63.3692,141263.0
2021-03-25 11:30:00,67.94,67.99,67.79,67.98,167331.0,63.3785,63.4252,63.2386,63.4158,167331.0
2021-03-25 12:00:00,67.98,68.03,67.9,67.97,216521.0,63.4158,63.4625,63.3412,63.4065,216521.0
2021-03-25 12:30:00,67.97,68.06,67.95,68.05,74234.0,63.4065,63.4905,63.3879,63.4811,74234.0
2021-03-25 13:00:00,68.05,68.14,67.98,68.09,323576.0,63.4811,63.5651,63.4158,63.5185,323576.0
2021-03-25 13:30:00,68.1,68.2,68.05,68.06,155499.0,63.5278,63.6211,63.4811,63.4905,155499.0
2021-03-25 14:00:00,68.06,68.07,67.95,67.97,84714.0,63.4905,63.4998,63.3879,63.4065,84714.0
2021-03-25 14:30:00,67.98,68.23,67.97,68.2,120749.0,63.4158,63.6491,63.4065,63.6211,120749.0
2021-03-25 15:00:00,68.21,68.32,68.19,68.28,201331.0,63.6304,63.733,63.6117,63.6957,201331.0
2021-03-25 15:30:00,68.28,68.43,68.27,68.32,440410.0,63.6957,63.8356,63.6864,63.733,440410.0
2021-03-26 09:30:00,68.5,68.53,68.32,68.53,248721.0,63.9009,63.9289,63.733,63.9289,248721.0
2021-03-26 10:00:00,68.52,68.57,68.46,68.48,181589.0,63.9196,63.9662,63.8636,63.8823,181589.0
2021-03-26 10:30:00,68.48,68.65,68.45,68.56,376879.0,63.8823,64.0409,63.8543,63.9569,376879.0
2021-03-26 11:00:00,68.57,68.63,68.47,68.53,277484.0,63.9662,64.0222,63.8729,63.9289,277484.0
2021-03-26 11:30:00,68.53,68.71,68.49,68.69,297349.0,63.9289,64.0968,63.8916,64.0782,297349.0
2021-03-26 12:00:00,68.69,68.73,68.66,68.71,132261.0,64.0782,64.1155,64.0502,64.0968,132261.0
2021-03-26 12:30:00,68.72,68.86,68.7,68.82,111786.0,64.1062,64.2368,64.0875,64.1995,111786.0
2021-03-26 13:00:00,68.83,68.93,68.8,68.91,70287.0,64.2088,64.3021,64.1808,64.2834,70287.0
2021-03-26 13:30:00,68.92,68.93,68.75,68.87,302508.0,64.2927,64.3021,64.1342,64.2461,302508.0
2021-03-26 14:00:00,68.86,68.95,68.74,68.95,353611.0,64.2368,64.3207,64.1248,64.3207,353611.0
2021-03-26 14:30:00,68.95,68.98,68.79,68.97,284659.0,64.3207,64.3487,64.1715,64.3394,284659.0
2021-03-26 15:00:00,68.97,69.02,68.92,68.99,200810.0,64.3394,64.386,64.2927,64.358,200810.0
2021-03-26 15:30:00,68.99,69.53,68.97,69.49,481672.0,64.358,64.8618,64.3394,64.8245,481672.0
2021-03-29 09:30:00,69.3,69.57,69.27,69.35,274542.0,64.6472,64.8991,64.6192,64.6939,274542.0
2021-03-29 10:00:00,69.35,69.41,69.28,69.28,206032.0,64.6939,64.7498,64.6286,64.6286,206032.0
2021-03-29 10:30:00,69.27,69.41,69.26,69.39,191958.0,64.6192,64.7498,64.6099,64.7312,191958.0
2021-03-29 11:00:00,69.38,69.7,69.35,69.69,383969.0,64.7219,65.0204,64.6939,65.011,383969.0
2021-03-29 11:30:00,69.69,69.74,69.68,69.7,296853.0,65.011,65.0577,65.0017,65.0204,296853.0
2021-03-29 12:00:00,69.7,69.72,69.56,69.7,302183.0,65.0204,65.039,64.8898,65.0204,302183.0
2021-03-29 12:30:00,69.69,69.93,69.66,69.89,152671.0,65.011,65.2349,64.9831,65.1976,152671.0
2021-03-29 13:00:00,69.89,69.98,69.83,69.86,240146.0,65.1976,65.2816,65.1416,65.1696,240146.0
2021-03-29 13:30:00,69.86,69.99,69.84,69.9,305402.0,65.1696,65.2909,65.151,65.2069,305402.0
2021-03-29 14:00:00,69.9,69.91,69.83,69.9,332331.0,65.2069,65.2163,65.1416,65.2069,332331.0
2021-03-29 14:30:00,69.9,69.96,69.8,69.91,259535.0,65.2069,65.2629,65.1137,65.2163,259535.0
2021-03-29 15:00:00,69.91,69.97,69.89,69.95,353869.0,65.2163,65.2722,65.1976,65.2536,353869.0
2021-03-29 15:30:00,69.95,70.0,69.81,69.85,688646.0,65.2536,65.3002,65.123,65.1603,688646.0
2021-03-30 09:30:00,69.61,69.72,69.38,69.39,323437.0,64.9364,65.039,64.7219,64.7312,323437.0
2021-03-30 10:00:00,69.39,69.51,69.29,69.51,176963.0,64.7312,64.8431,64.6379,64.8431,176963.0
2021-03-30 10:30:00,69.51,69.53,69.33,69.34,754078.0,64.8431,64.8618,64.6752,64.6845,754078.0
2021-03-30 11:00:00,69.34,69.4,69.22,69.25,301709.0,64.6845,64.7405,64.5726,64.6006,301709.0
2021-03-30 11:30:00,69.24,69.33,69.2,69.26,177277.0,64.5913,64.6752,64.5539,64.6099,177277.0
2021-03-30 12:00:00,69.25,69.28,69.15,69.18,145971.0,64.6006,64.6286,64.5073,64.5353,145971.0
2021-03-30 12:30:00,69.18,69.25,69.17,69.25,117761.0,64.5353,64.6006,64.526,64.6006,117761.0
2021-03-30 13:00:00,69.24,69.31,69.18,69.28,182761.0,64.5913,64.6566,64.5353,64.6286,182761.0
2021-03-30 13:30:00,69.29,69.36,69.25,69.33,231453.0,64.6379,64.7032,64.6006,64.6752,231453.0
2021-03-30 14:00:00,69.33,69.35,69.28,69.32,264183.0,64.6752,64.6939,64.6286,64.6659,264183.0
2021-03-30 14:30:00,69.32,69.43,69.29,69.42,305177.0,64.6659,64.7685,64.6379,64.7592,305177.0
2021-03-30 15:00:00,69.41,69.44,69.32,69.33,488180.0,64.7498,64.7778,64.6659,64.6752,488180.0
2021-03-30 15:30:00,69.34,69.35,69.12,69.28,827625.0,64.6845,64.6939,64.4793,64.6286,827625.0
2021-03-31 09:30:00,69.41,69.41,69.18,69.21,339784.0,64.7498,64.7498,64.5353,64.5633,339784.0
2021-03-31 10:00:00,69.22,69.34,69.2,69.26,130818.0,64.5726,64.6845,64.5539,64.6099,130818.0
2021-03-31 10:30:00,69.27,69.47,69.24,69.41,121038.0,64.6192,64.8058,64.5913,64.7498,121038.0
2021-03-31 11:00:00,69.42,69.44,69.32,69.37,216286.0,64.7592,64.7778,64.6659,64.7125,216286.0
2021-03-31 11:30:00,69.36,69.48,69.34,69.42,171891.0,64.7032,64.8151,64.6845,64.7592,171891.0
2021-03-31 12:00:00,69.43,69.47,69.39,69.41,119715.0,64.7685,64.8058,64.7312,64.7498,119715.0
2021-03-31 12:30:00,69.41,69.46,69.41,69.43,73660.0,64.7498,64.7965,64.7498,64.7685,73660.0
2021-03-31 13:00:00,69.43,69.52,69.43,69.49,119983.0,64.7685,64.8525,64.7685,64.8245,119983.0
2021-03-31 13:30:00,69.48,69.5,69.42,69.48,141589.0,64.8151,64.8338,64.7592,64.8151,141589.0
2021-03-31 14:00:00,69.48,69.48,69.4,69.41,146582.0,64.8151,64.8151,64.7405,64.7498,146582.0
2021-03-31 14:30:00,69.41,69.46,69.33,69.35,244142.0,64.7498,64.7965,64.6752,64.6939,244142.0
2021-03-31 15:00:00,69.35,69.38,69.28,69.3,204358.0,64.6939,64.7219,64.6286,64.6472,204358.0
2021-03-31 15:30:00,69.29,69.34,69.18,69.18,671069.0,64.6379,64.6845,64.5353,64.5353,671069.0
2021-04-01 09:30:00,69.4,69.42,69.18,69.19,331861.0,64.7405,64.7592,64.5353,64.5446,331861.0
2021-04-01 10:00:00,69.21,69.45,69.19,69.44,229028.0,64.5633,64.7872,64.5446,64.7778,229028.0
2021-04-01 10:30:00,69.44,69.5,69.4,69.5,229773.0,64.7778,64.8338,64.7405,64.8338,229773.0
2021-04-01 11:00:00,69.5,69.66,69.5,69.59,217436.0,64.8338,64.9831,64.8338,64.9178,217436.0
2021-04-01 11:30:00,69.59,69.64,69.53,69.62,188468.0,64.9178,64.9644,64.8618,64.9457,188468.0
2021-04-01 12:00:00,69.62,69.68,69.59,69.62,269041.0,64.9457,65.0017,64.9178,64.9457,269041.0
2021-04-01 12:30:00,69.61,69.66,69.6,69.65,359517.0,64.9364,64.9831,64.9271,64.9737,359517.0
2021-04-01 13:00:00,69.65,69.69,69.63,69.67,130616.0,64.9737,65.011,64.9551,64.9924,130616.0
2021-04-01 13:30:00,69.67,69.7,69.62,69.64,183851.0,64.9924,65.0204,64.9457,64.9644,183851.0
2021-04-01 14:00:00,69.64,69.66,69.57,69.59,105249.0,64.9644,64.9831,64.8991,64.9178,105249.0
2021-04-01 14:30:00,69.59,69.6,69.56,69.58,177389.0,64.9178,64.9271,64.8898,64.9084,177389.0
2021-04-01 15:00:00,69.58,69.61,69.53,69.58,114908.0,64.9084,64.9364,64.8618,64.9084,114908.0
2021-04-01 15:30:00,69.57,69.73,69.51,69.71,441697.0,64.8991,65.0484,64.8431,65.0297,441697.0
2021-04-05 09:30:00,69.95,70.23,69.92,70.2,243583.0,65.2536,65.5148,65.2256,65.4868,243583.0
2021-04-05 10:00:00,70.2,70.45,70.15,70.31,225333.0,65.4868,65.72,65.4402,65.5894,225333.0
2021-04-05 10:30:00,70.32,70.44,70.28,70.42,261088.0,65.5987,65.7107,65.5614,65.692,261088.0
2021-04-05 11:00:00,70.42,70.49,70.39,70.39,142995.0,65.692,65.7573,65.664,65.664,142995.0
2021-04-05 11:30:00,70.4,70.56,70.4,70.53,221566.0,65.6734,65.8226,65.6734,65.7946,221566.0
2021-04-05 12:00:00,70.53,70.57,70.49,70.53,148813.0,65.7946,65.832,65.7573,65.7946,148813.0
2021-04-05 12:30:00,70.54,70.66,70.51,70.55,384772.0,65.804,65.9159,65.776,65.8133,384772.0
2021-04-05 13:00:00,70.56,70.6,70.44,70.47,442347.0,65.8226,65.8599,65.7107,65.7387,442347.0
2021-04-05 13:30:00,70.47,70.5,70.41,70.48,249505.0,65.7387,65.7667,65.6827,65.748,249505.0
2021-04-05 14:00:00,70.47,70.48,70.43,70.46,163359.0,65.7387,65.748,65.7014,65.7293,163359.0
2021-04-05 14:30:00,70.46,70.56,70.4,70.41,173033.0,65.7293,65.8226,65.6734,65.6827,173033.0
2021-04-05 15:00:00,70.41,70.47,70.37,70.45,369778.0,65.6827,65.7387,65.6454,65.72,369778.0
2021-04-05 15:30:00,70.45,70.59,70.43,70.53,774549.0,65.72,65.8506,65.7014,65.7946,774549.0
2021-04-06 09:30:00,70.38,70.38,70.16,70.3,237243.0,65.6547,65.6547,65.4495,65.5801,237243.0
2021-04-06 10:00:00,70.3,70.48,70.29,70.41,221606.0,65.5801,65.748,65.5708,65.6827,221606.0
2021-04-06 10:30:00,70.41,70.48,70.38,70.45,256902.0,65.6827,65.748,65.6547,65.72,256902.0
2021-04-06 11:00:00,70.45,70.61,70.43,70.55,244263.0,65.72,65.8693,65.7014,65.8133,244263.0
2021-04-06 11:30:00,70.55,70.58,70.5,70.58,89224.0,65.8133,65.8413,65.7667,65.8413,89224.0
2021-04-06 12:00:00,70.58,70.67,70.55,70.63,133988.0,65.8413,65.9252,65.8133,65.8879,133988.0
2021-04-06 12:30:00,70.63,70.64,70.57,70.62,103280.0,65.8879,65.8973,65.832,65.8786,103280.0
2021-04-06 13:00:00,70.61,70.64,70.57,70.61,112612.0,65.8693,65.8973,65.832,65.8693,112612.0
2021-04-06 13:30:00,70.61,70.63,70.59,70.6,100474.0,65.8693,65.8879,65.8506,65.8599,100474.0
2021-04-06 14:00:00,70.61,70.61,70.55,70.57,229448.0,65.8693,65.8693,65.8133,65.832,229448.0
2021-04-06 14:30:00,70.58,70.61,70.53,70.55,113750.0,65.8413,65.8693,65.7946,65.8133,113750.0
2021-04-06 15:00:00,70.56,70.56,70.46,70.52,201463.0,65.8226,65.8226,65.7293,65.7853,201463.0
2021-04-06 15:30:00,70.53,70.53,70.41,70.52,351637.0,65.7946,65.7946,65.6827,65.7853,351637.0
2021-04-07 09:30:00,70.42,70.66,70.42,70.5,173380.0,65.692,65.9159,65.692,65.7667,173380.0
2021-04-07 10:00:00,70.51,70.59,70.46,70.5,96305.0,65.776,65.8506,65.7293,65.7667,96305.0
2021-04-07 10:30:00,70.51,70.52,70.44,70.45,108963.0,65.776,65.7853,65.7107,65.72,108963.0
2021-04-07 11:00:00,70.45,70.46,70.37,70.38,191273.0,65.72,65.7293,65.6454,65.6547,191273.0
2021-04-07 11:30:00,70.38,70.43,70.31,70.36,109750.0,65.6547,65.7014,65.5894,65.6361,109750.0
2021-04-07 12:00:00,70.37,70.4,70.29,70.29,108894.0,65.6454,65.6734,65.5708,65.5708,108894.0
2021-04-07 12:30:00,70.28,70.33,70.27,70.3,149395.0,65.5614,65.6081,65.5521,65.5801,149395.0
2021-04-07 13:00:00,70.29,70.32,70.25,70.3,147112.0,65.5708,65.5987,65.5334,65.5801,147112.0
2021-04-07 13:30:00,70.3,70.34,70.27,70.34,220431.0,65.5801,65.6174,65.5521,65.6174,220431.0
2021-04-07 14:00:00,70.33,70.37,70.26,70.28,287577.0,65.6081,65.6454,65.5428,65.5614,287577.0
2021-04-07 14:30:00,70.29,70.32,70.27,70.29,89151.0,65.5708,65.5987,65.5521,65.5708,89151.0
2021-04-07 15:00:00,70.28,70.33,70.26,70.31,137596.0,65.5614,65.6081,65.5428,65.5894,137596.0
2021-04-07 15:30:00,70.31,70.42,70.28,70.38,263356.0,65.5894,65.692,65.5614,65.6547,263356.0
2021-04-08 09:30:00,70.58,70.66,70.51,70.55,228078.0,65.8413,65.9159,65.776,65.8133,228078.0
2021-04-08 10:00:00,70.56,70.61,70.49,70.58,120534.0,65.8226,65.8693,65.7573,65.8413,120534.0
2021-04-08 10:30:00,70.59,70.63,70.52,70.56,221425.0,65.8506,65.8879,65.7853,65.8226,221425.0
2021-04-08 11:00:00,70.56,70.59,70.51,70.56,156246.0,65.8226,65.8506,65.776,65.8226,156246.0
2021-04-08 11:30:00,70.55,70.58,70.44,70.48,195786.0,65.8133,65.8413,65.7107,65.748,195786.0
2021-04-08 12:00:00,70.48,70.53,70.45,70.48,286317.0,65.748,65.7946,65.72,65.748,286317.0
2021-04-08 12:30:00,70.48,70.53,70.46,70.47,88028.0,65.748,65.7946,65.7293,65.7387,88028.0
2021-04-08 13:00:00,70.46,70.5,70.43,70.5,106670.0,65.7293,65.7667,65.7014,65.7667,106670.0
2021-04-08 13:30:00,70.5,70.51,70.47,70.48,227808.0,65.7667,65.776,65.7387,65.748,227808.0
2021-04-08 14:00:00,70.48,70.5,70.45,70.49,254911.0,65.748,65.7667,65.72,65.7573,254911.0
2021-04-08 14:30:00,70.48,70.52,70.47,70.52,863439.0,65.748,65.7853,65.7387,65.7853,863439.0
2021-04-08 15:00:00,70.51,70.51,70.47,70.48,297401.0,65.776,65.776,65.7387,65.748,297401.0
2021-04-08 15:30:00,70.49,70.52,70.44,70.49,453500.0,65.7573,65.7853,65.7107,65.7573,453500.0
2021-04-09 09:30:00,70.61,70.62,70.48,70.51,224788.0,65.8693,65.8786,65.748,65.776,224788.0
2021-04-09 10:00:00,70.52,70.57,70.43,70.5,217253.0,65.7853,65.832,65.7014,65.7667,217253.0
2021-04-09 10:30:00,70.49,70.54,70.42,70.45,143198.0,65.7573,65.804,65.692,65.72,143198.0
2021-04-09 11:00:00,70.44,70.48,70.4,70.47,178708.0,65.7107,65.748,65.6734,65.7387,178708.0
2021-04-09 11:30:00,70.47,70.51,70.45,70.47,230674.0,65.7387,65.776,65.72,65.7387,230674.0
2021-04-09 12:00:00,70.48,70.49,70.42,70.43,564819.0,65.748,65.7573,65.692,65.7014,564819.0
2021-04-09 12:30:00,70.44,70.46,70.4,70.4,76361.0,65.7107,65.7293,65.6734,65.6734,76361.0
2021-04-09 13:00:00,70.41,70.43,70.38,70.4,129161.0,65.6827,65.7014,65.6547,65.6734,129161.0
2021-04-09 13:30:00,70.41,70.5,70.4,70.48,166138.0,65.6827,65.7667,65.6734,65.748,166138.0
2021-04-09 14:00:00,70.5,70.51,70.46,70.48,97616.0,65.7667,65.776,65.7293,65.748,97616.0
2021-04-09 14:30:00,70.49,70.52,70.47,70.48,81027.0,65.7573,65.7853,65.7387,65.748,81027.0
2021-04-09 15:00:00,70.48,70.64,70.48,70.64,140489.0,65.748,65.8973,65.748,65.8973,140489.0
2021-04-09 15:30:00,70.65,70.78,70.64,70.76,291220.0,65.9066,66.0279,65.8973,66.0092,291220.0
2021-04-12 09:30:00,70.75,70.77,70.63,70.76,186423.0,65.9999,66.0185,65.8879,66.0092,186423.0
2021-04-12 10:00:00,70.76,70.77,70.66,70.69,117139.0,66.0092,66.0185,65.9159,65.9439,117139.0
2021-04-12 10:30:00,70.69,70.7,70.63,70.69,94171.0,65.9439,65.9532,65.8879,65.9439,94171.0
2021-04-12 11:00:00,70.67,70.77,70.67,70.76,154195.0,65.9252,66.0185,65.9252,66.0092,154195.0
2021-04-12 11:30:00,70.76,70.8,70.73,70.77,118268.0,66.0092,66.0465,65.9812,66.0185,118268.0
2021-04-12 12:00:00,70.76,70.78,70.73,70.76,93151.0,66.0092,66.0279,65.9812,66.0092,93151.0
2021-04-12 12:30:00,70.77,70.83,70.75,70.8,136977.0,66.0185,66.0745,65.9999,66.0465,136977.0
2021-04-12 13:00:00,70.8,70.82,70.75,70.75,65051.0,66.0465,66.0652,65.9999,65.9999,65051.0
2021-04-12 13:30:00,70.76,70.76,70.71,70.72,72608.0,66.0092,66.0092,65.9626,65.9719,72608.0
2021-04-12 14:00:00,70.72,70.76,70.69,70.73,138791.0,65.9719,66.0092,65.9439,65.9812,138791.0
2021-04-12 14:30:00,70.72,70.75,70.69,70.74,99237.0,65.9719,65.9999,65.9439,65.9905,99237.0
2021-04-12 15:00:00,70.75,70.77,70.67,70.71,122237.0,65.9999,66.0185,65.9252,65.9626,122237.0
2021-04-12 15:30:00,70.7,70.86,70.7,70.84,428895.0,65.9532,66.1025,65.9532,66.0838,428895.0
2021-04-13 09:30:00,70.73,70.97,70.69,70.97,269586.0,65.9812,66.2051,65.9439,66.2051,269586.0
2021-04-13 10:00:00,70.97,71.08,70.97,70.98,119517.0,66.2051,66.3077,66.2051,66.2144,119517.0
2021-04-13 10:30:00,70.98,71.01,70.87,70.89,104142.0,66.2144,66.2424,66.1118,66.1305,104142.0
2021-04-13 11:00:00,70.89,70.94,70.85,70.93,106880.0,66.1305,66.1771,66.0932,66.1678,106880.0
2021-04-13 11:30:00,70.94,70.97,70.9,70.97,106337.0,66.1771,66.2051,66.1398,66.2051,106337.0
2021-04-13 12:00:00,70.96,70.97,70.91,70.94,56769.0,66.1958,66.2051,66.1491,66.1771,56769.0
2021-04-13 12:30:00,70.94,70.97,70.9,70.91,81190.0,66.1771,66.2051,66.1398,66.1491,81190.0
2021-04-13 13:00:00,70.91,70.96,70.88,70.93,237742.0,66.1491,66.1958,66.1211,66.1678,237742.0
2021-04-13 13:30:00,70.93,70.96,70.91,70.95,101380.0,66.1678,66.1958,66.1491,66.1864,101380.0
2021-04-13 14:00:00,70.95,71.03,70.94,71.03,146749.0,66.1864,66.2611,66.1771,66.2611,146749.0
2021-04-13 14:30:00,71.03,71.09,71.01,71.08,125839.0,66.2611,66.317,66.2424,66.3077,125839.0
2021-04-13 15:00:00,71.09,71.14,71.07,71.09,405394.0,66.317,66.3637,66.2984,66.317,405394.0
2021-04-13 15:30:00,71.09,71.1,71.03,71.06,431147.0,66.317,66.3264,66.2611,66.2891,431147.0
2021-04-14 09:30:00,70.98,71.12,70.92,71.09,225202.0,66.2144,66.345,66.1585,66.317,225202.0
2021-04-14 10:00:00,71.1,71.14,71.05,71.14,157263.0,66.3264,66.3637,66.2797,66.3637,157263.0
2021-04-14 10:30:00,71.14,71.18,70.99,71.0,171277.0,66.3637,66.401,66.2238,66.2331,171277.0
2021-04-14 11:00:00,70.99,71.09,70.99,71.08,186076.0,66.2238,66.317,66.2238,66.3077,186076.0
2021-04-14 11:30:00,71.08,71.1,71.01,71.04,357692.0,66.3077,66.3264,66.2424,66.2704,357692.0
2021-04-14 12:00:00,71.03,71.06,70.98,70.99,100547.0,66.2611,66.2891,66.2144,66.2238,100547.0
2021-04-14 12:30:00,70.99,71.07,70.98,71.06,75244.0,66.2238,66.2984,66.2144,66.2891,75244.0
2021-04-14 13:00:00,71.06,71.12,71.04,71.12,87537.0,66.2891,66.345,66.2704,66.345,87537.0
2021-04-14 13:30:00,71.11,71.11,70.95,70.98,108687.0,66.3357,66.3357,66.1864,66.2144,108687.0
2021-04-14 14:00:00,70.98,71.01,70.89,70.98,230966.0,66.2144,66.2424,66.1305,66.2144,230966.0
2021-04-14 14:30:00,70.98,70.99,70.85,70.89,139317.0,66.2144,66.2238,66.0932,66.1305,139317.0
2021-04-14 15:00:00,70.88,71.0,70.85,71.0,182290.0,66.1211,66.2331,66.0932,66.2331,182290.0
2021-04-14 15:30:00,70.98,71.02,70.87,70.96,392272.0,66.2144,66.2517,66.1118,66.1958,392272.0
2021-04-15 09:30:00,71.2,71.54,71.17,71.49,251452.0,66.4197,66.7368,66.3917,66.6902,251452.0
2021-04-15 10:00:00,71.5,71.67,71.5,71.62,273720.0,66.6995,66.8581,66.6995,66.8115,273720.0
2021-04-15 10:30:00,71.63,71.75,71.63,71.69,159778.0,66.8208,66.9327,66.8208,66.8768,159778.0
2021-04-15 11:00:00,71.69,71.81,71.69,71.75,205636.0,66.8768,66.9887,66.8768,66.9327,205636.0
2021-04-15 11:30:00,71.76,71.78,71.64,71.65,266241.0,66.9421,66.9607,66.8301,66.8394,266241.0
2021-04-15 12:00:00,71.65,71.73,71.64,71.72,118337.0,66.8394,66.9141,66.8301,66.9047,118337.0
2021-04-15 12:30:00,71.72,71.76,71.69,71.75,106283.0,66.9047,66.9421,66.8768,66.9327,106283.0
2021-04-15 13:00:00,71.75,71.78,71.72,71.72,122828.0,66.9327,66.9607,66.9047,66.9047,122828.0
2021-04-15 13:30:00,71.73,71.77,71.68,71.69,136902.0,66.9141,66.9514,66.8674,66.8768,136902.0
2021-04-15 14:00:00,71.69,71.75,71.65,71.73,170227.0,66.8768,66.9327,66.8394,66.9141,170227.0
2021-04-15 14:30:00,71.73,71.77,71.7,71.72,150910.0,66.9141,66.9514,66.8861,66.9047,150910.0
2021-04-15 15:00:00,71.73,71.74,71.65,71.7,251582.0,66.9141,66.9234,66.8394,66.8861,251582.0
2021-04-15 15:30:00,71.71,71.86,71.7,71.8,508679.0,66.8954,67.0353,66.8861,66.9794,508679.0
2021-04-16 09:30:00,71.96,72.09,71.94,72.08,191453.0,67.1286,67.2499,67.11,67.2406,191453.0
2021-04-16 10:00:00,72.08,72.15,72.02,72.06,84705.0,67.2406,67.3059,67.1846,67.2219,84705.0
2021-04-16 10:30:00,72.05,72.08,71.99,72.06,107208.0,67.2126,67.2406,67.1566,67.2219,107208.0
2021-04-16 11:00:00,72.07,72.13,72.01,72.02,157261.0,67.2312,67.2872,67.1753,67.1846,157261.0
2021-04-16 11:30:00,72.04,72.1,72.0,72.1,63795.0,67.2033,67.2592,67.1659,67.2592,63795.0
2021-04-16 12:00:00,72.1,72.16,72.07,72.15,80330.0,67.2592,67.3152,67.2312,67.3059,80330.0
2021-04-16 12:30:00,72.16,72.17,72.09,72.11,122412.0,67.3152,67.3245,67.2499,67.2686,122412.0
2021-04-16 13:00:00,72.12,72.13,72.08,72.12,94790.0,67.2779,67.2872,67.2406,67.2779,94790.0
2021-04-16 13:30:00,72.13,72.15,72.1,72.11,84670.0,67.2872,67.3059,67.2592,67.2686,84670.0
2021-04-16 14:00:00,72.11,72.23,72.11,72.2,118726.0,67.2686,67.3805,67.2686,67.3525,118726.0
2021-04-16 14:30:00,72.19,72.27,72.19,72.26,123413.0,67.3432,67.4178,67.3432,67.4085,123413.0
2021-04-16 15:00:00,72.25,72.28,72.22,72.27,191056.0,67.3992,67.4271,67.3712,67.4178,191056.0
2021-04-16 15:30:00,72.27,72.33,72.17,72.19,387802.0,67.4178,67.4738,67.3245,67.3432,387802.0
2021-04-19 09:30:00,72.01,72.21,71.91,72.01,241554.0,67.1753,67.3618,67.082,67.1753,241554.0
2021-04-19 10:00:00,72.01,72.05,71.9,71.97,157329.0,67.1753,67.2126,67.0727,67.138,157329.0
2021-04-19 10:30:00,71.97,72.06,71.9,72.03,146005.0,67.138,67.2219,67.0727,67.1939,146005.0
2021-04-19 11:00:00,72.02,72.07,71.96,72.04,134748.0,67.1846,67.2312,67.1286,67.2033,134748.0
2021-04-19 11:30:00,72.03,72.04,71.86,71.93,192275.0,67.1939,67.2033,67.0353,67.1006,192275.0
2021-04-19 12:00:00,71.94,72.0,71.85,71.9,143644.0,67.11,67.1659,67.026,67.0727,143644.0
2021-04-19 12:30:00,71.9,71.91,71.84,71.9,146301.0,67.0727,67.082,67.0167,67.0727,146301.0
2021-04-19 13:00:00,71.89,71.98,71.88,71.93,146528.0,67.0633,67.1473,67.054,67.1006,146528.0
2021-04-19 13:30:00,71.92,71.97,71.87,71.89,199442.0,67.0913,67.138,67.0447,67.0633,199442.0
2021-04-19 14:00:00,71.88,71.98,71.87,71.96,119224.0,67.054,67.1473,67.0447,67.1286,119224.0
2021-04-19 14:30:00,71.95,71.99,71.88,71.98,154253.0,67.1193,67.1566,67.054,67.1473,154253.0
2021-04-19 15:00:00,71.96,71.97,71.85,71.87,511836.0,67.1286,67.138,67.026,67.0447,511836.0
2021-04-19 15:30:00,71.87,71.98,71.84,71.96,545300.0,67.0447,67.1473,67.0167,67.1286,545300.0
2021-04-20 09:30:00,71.85,72.21,71.85,72.17,178008.0,67.026,67.3618,67.026,67.3245,178008.0
2021-04-20 10:00:00,72.17,72.21,72.11,72.14,229348.0,67.3245,67.3618,67.2686,67.2965,229348.0
2021-04-20 10:30:00,72.14,72.22,72.08,72.17,235859.0,67.2965,67.3712,67.2406,67.3245,235859.0
2021-04-20 11:00:00,72.17,72.26,72.12,72.2,201824.0,67.3245,67.4085,67.2779,67.3525,201824.0
2021-04-20 11:30:00,72.21,72.21,72.1,72.11,313979.0,67.3618,67.3618,67.2592,67.2686,313979.0
2021-04-20 12:00:00,72.11,72.23,72.08,72.2,285037.0,67.2686,67.3805,67.2406,67.3525,285037.0
2021-04-20 12:30:00,72.2,72.26,72.15,72.25,179036.0,67.3525,67.4085,67.3059,67.3992,179036.0
2021-04-20 13:00:00,72.25,72.25,72.15,72.16,116410.0,67.3992,67.3992,67.3059,67.3152,116410.0
2021-04-20 13:30:00,72.15,72.18,72.12,72.17,146601.0,67.3059,67.3339,67.2779,67.3245,146601.0
2021-04-20 14:00:00,72.16,72.2,72.14,72.14,161151.0,67.3152,67.3525,67.2965,67.2965,161151.0
2021-04-20 14:30:00,72.14,72.15,72.03,72.05,121208.0,67.2965,67.3059,67.1939,67.2126,121208.0
2021-04-20 15:00:00,72.07,72.17,72.06,72.15,226924.0,67.2312,67.3245,67.2219,67.3059,226924.0
2021-04-20 15:30:00,72.15,72.25,72.14,72.19,305804.0,67.3059,67.3992,67.2965,67.3432,305804.0
2021-04-21 09:30:00,72.16,72.5,72.16,72.48,283762.0,67.3152,67.6324,67.3152,67.6137,283762.0
2021-04-21 10:00:00,72.5,72.53,72.38,72.51,165244.0,67.6324,67.6604,67.5204,67.6417,165244.0
2021-04-21 10:30:00,72.5,72.51,72.33,72.37,172859.0,67.6324,67.6417,67.4738,67.5111,172859.0
2021-04-21 11:00:00,72.37,72.46,72.36,72.43,248461.0,67.5111,67.5951,67.5018,67.5671,248461.0
2021-04-21 11:30:00,72.44,72.5,72.43,72.47,275994.0,67.5764,67.6324,67.5671,67.6044,275994.0
2021-04-21 12:00:00,72.47,72.48,72.39,72.41,114384.0,67.6044,67.6137,67.5298,67.5484,114384.0
2021-04-21 12:30:00,72.4,72.42,72.33,72.4,124808.0,67.5391,67.5577,67.4738,67.5391,124808.0
2021-04-21 13:00:00,72.4,72.48,72.4,72.46,609165.0,67.5391,67.6137,67.5391,67.5951,609165.0
2021-04-21 13:30:00,72.47,72.48,72.41,72.42,114429.0,67.6044,67.6137,67.5484,67.5577,114429.0
2021-04-21 14:00:00,72.43,72.47,72.4,72.42,140812.0,67.5671,67.6044,67.5391,67.5577,140812.0
2021-04-21 14:30:00,72.42,72.44,72.38,72.41,127544.0,67.5577,67.5764,67.5204,67.5484,127544.0
2021-04-21 15:00:00,72.41,72.44,72.38,72.43,203856.0,67.5484,67.5764,67.5204,67.5671,203856.0
2021-04-21 15:30:00,72.43,72.56,72.41,72.5,810949.0,67.5671,67.6883,67.5484,67.6324,810949.0
2021-04-22 09:30:00,72.4,72.42,72.2,72.36,228688.0,67.5391,67.5577,67.3525,67.5018,228688.0
2021-04-22 10:00:00,72.34,72.42,72.23,72.35,147834.0,67.4831,67.5577,67.3805,67.4924,147834.0
2021-04-22 10:30:00,72.36,72.45,72.36,72.43,167651.0,67.5018,67.5857,67.5018,67.5671,167651.0
2021-04-22 11:00:00,72.42,72.54,72.42,72.45,83901.0,67.5577,67.6697,67.5577,67.5857,83901.0
2021-04-22 11:30:00,72.45,72.53,72.42,72.51,105047.0,67.5857,67.6604,67.5577,67.6417,105047.0
2021-04-22 12:00:00,72.5,72.53,72.47,72.53,249021.0,67.6324,67.6604,67.6044,67.6604,249021.0
2021-04-22 12:30:00,72.52,72.56,72.5,72.54,95133.0,67.651,67.6883,67.6324,67.6697,95133.0
2021-04-22 13:00:00,72.53,72.54,72.15,72.29,356208.0,67.6604,67.6697,67.3059,67.4365,356208.0
2021-04-22 13:30:00,72.28,72.33,71.96,72.02,251626.0,67.4271,67.4738,67.1286,67.1846,251626.0
2021-04-22 14:00:00,72.02,72.16,71.95,72.16,289445.0,67.1846,67.3152,67.1193,67.3152,289445.0
2021-04-22 14:30:00,72.16,72.25,72.13,72.18,571093.0,67.3152,67.3992,67.2872,67.3339,571093.0
2021-04-22 15:00:00,72.18,72.21,72.04,72.09,332765.0,67.3339,67.3618,67.2033,67.2499,332765.0
2021-04-22 15:30:00,72.1,72.23,72.09,72.1,876058.0,67.2592,67.3805,67.2499,67.2592,876058.0
2021-04-23 09:30:00,72.21,72.24,72.01,72.16,206282.0,67.3618,67.3898,67.1753,67.3152,206282.0
2021-04-23 10:00:00,72.18,72.2,72.04,72.05,210472.0,67.3339,67.3525,67.2033,67.2126,210472.0
2021-04-23 10:30:00,72.06,72.42,72.06,72.41,205853.0,67.2219,67.5577,67.2219,67.5484,205853.0
2021-04-23 11:00:00,72.41,72.43,72.31,72.4,105434.0,67.5484,67.5671,67.4551,67.5391,105434.0
2021-04-23 11:30:00,72.41,72.45,72.38,72.41,63962.0,67.5484,67.5857,67.5204,67.5484,63962.0
2021-04-23 12:00:00,72.43,72.46,72.41,72.41,48157.0,67.5671,67.5951,67.5484,67.5484,48157.0
2021-04-23 12:30:00,72.42,72.52,72.41,72.48,101678.0,67.5577,67.651,67.5484,67.6137,101678.0
2021-04-23 13:00:00,72.48,72.49,72.42,72.44,97837.0,67.6137,67.623,67.5577,67.5764,97837.0
2021-04-23 13:30:00,72.43,72.48,72.43,72.45,96304.0,67.5671,67.6137,67.5671,67.5857,96304.0
2021-04-23 14:00:00,72.45,72.48,72.4,72.42,108658.0,67.5857,67.6137,67.5391,67.5577,108658.0
2021-04-23 14:30:00,72.43,72.49,72.4,72.45,96718.0,67.5671,67.623,67.5391,67.5857,96718.0
2021-04-23 15:00:00,72.44,72.57,72.44,72.56,102523.0,67.5764,67.6977,67.5764,67.6883,102523.0
2021-04-23 15:30:00,72.56,72.62,72.4,72.43,456885.0,67.6883,67.7443,67.5391,67.5671,456885.0
2021-04-26 09:30:00,72.49,72.49,72.23,72.28,192788.0,67.623,67.623,67.3805,67.4271,192788.0
2021-04-26 10:00:00,72.28,72.36,72.26,72.29,137891.0,67.4271,67.5018,67.4085,67.4365,137891.0
2021-04-26 10:30:00,72.29,72.33,72.23,72.27,85086.0,67.4365,67.4738,67.3805,67.4178,85086.0
2021-04-26 11:00:00,72.27,72.3,72.18,72.2,72922.0,67.4178,67.4458,67.3339,67.3525,72922.0
2021-04-26 11:30:00,72.21,72.23,72.17,72.18,65122.0,67.3618,67.3805,67.3245,67.3339,65122.0
2021-04-26 12:00:00,72.19,72.2,72.13,72.15,53881.0,67.3432,67.3525,67.2872,67.3059,53881.0
2021-04-26 12:30:00,72.14,72.19,72.13,72.16,58154.0,67.2965,67.3432,67.2872,67.3152,58154.0
2021-04-26 13:00:00,72.16,72.17,72.1,72.13,41009.0,67.3152,67.3245,67.2592,67.2872,41009.0
2021-04-26 13:30:00,72.14,72.17,72.12,72.16,83080.0,67.2965,67.3245,67.2779,67.3152,83080.0
2021-04-26 14:00:00,72.16,72.19,72.13,72.19,103134.0,67.3152,67.3432,67.2872,67.3432,103134.0
2021-04-26 14:30:00,72.19,72.23,72.19,72.21,80906.0,67.3432,67.3805,67.3432,67.3618,80906.0
2021-04-26 15:00:00,72.2,72.22,72.06,72.07,78937.0,67.3525,67.3712,67.2219,67.2312,78937.0
2021-04-26 15:30:00,72.06,72.14,72.04,72.09,383271.0,67.2219,67.2965,67.2033,67.2499,383271.0
2021-04-27 09:30:00,72.05,72.12,71.83,71.89,237495.0,67.2126,67.2779,67.0074,67.0633,237495.0
2021-04-27 10:00:00,71.89,71.97,71.85,71.95,109156.0,67.0633,67.138,67.026,67.1193,109156.0
2021-04-27 10:30:00,71.95,71.99,71.9,71.94,73877.0,67.1193,67.1566,67.0727,67.11,73877.0
2021-04-27 11:00:00,71.94,71.96,71.89,71.92,105561.0,67.11,67.1286,67.0633,67.0913,105561.0
2021-04-27 11:30:00,71.92,72.01,71.9,72.0,58155.0,67.0913,67.1753,67.0727,67.1659,58155.0
2021-04-27 12:00:00,72.0,72.03,71.98,72.01,129889.0,67.1659,67.1939,67.1473,67.1753,129889.0
2021-04-27 12:30:00,72.0,72.03,71.95,71.97,147902.0,67.1659,67.1939,67.1193,67.138,147902.0
2021-04-27 13:00:00,71.97,72.05,71.96,72.03,208242.0,67.138,67.2126,67.1286,67.1939,208242.0
2021-04-27 13:30:00,72.03,72.06,71.99,72.03,259149.0,67.1939,67.2219,67.1566,67.1939,259149.0
2021-04-27 14:00:00,72.02,72.03,71.98,71.99,174168.0,67.1846,67.1939,67.1473,67.1566,174168.0
2021-04-27 14:30:00,72.0,72.03,71.96,71.97,356881.0,67.1659,67.1939,67.1286,67.138,356881.0
2021-04-27 15:00:00,71.97,71.99,71.91,71.97,282715.0,67.138,67.1566,67.082,67.138,282715.0
2021-04-27 15:30:00,71.98,72.0,71.9,71.92,578867.0,67.1473,67.1659,67.0727,67.0913,578867.0
2021-04-28 09:30:00,71.92,71.94,71.78,71.9,333499.0,67.0913,67.11,66.9607,67.0727,333499.0
2021-04-28 10:00:00,71.91,71.91,71.72,71.79,172907.0,67.082,67.082,66.9047,66.97,172907.0
2021-04-28 10:30:00,71.8,71.86,71.79,71.82,116192.0,66.9794,67.0353,66.97,66.998,116192.0
2021-04-28 11:00:00,71.83,71.88,71.81,71.83,256398.0,67.0074,67.054,66.9887,67.0074,256398.0
2021-04-28 11:30:00,71.83,71.83,71.7,71.7,262299.0,67.0074,67.0074,66.8861,66.8861,262299.0
2021-04-28 12:00:00,71.7,71.76,71.68,71.74,189337.0,66.8861,66.9421,66.8674,66.9234,189337.0
2021-04-28 12:30:00,71.74,71.77,71.72,71.75,199742.0,66.9234,66.9514,66.9047,66.9327,199742.0
2021-04-28 13:00:00,71.75,71.76,71.7,71.73,111340.0,66.9327,66.9421,66.8861,66.9141,111340.0
2021-04-28 13:30:00,71.73,71.73,71.65,71.66,197040.0,66.9141,66.9141,66.8394,66.8488,197040.0
2021-04-28 14:00:00,71.65,71.79,71.62,71.68,318130.0,66.8394,66.97,66.8115,66.8674,318130.0
2021-04-28 14:30:00,71.69,71.9,71.66,71.78,229164.0,66.8768,67.0727,66.8488,66.9607,229164.0
2021-04-28 15:00:00,71.78,71.82,71.64,71.74,349759.0,66.9607,66.998,66.8301,66.9234,349759.0
2021-04-28 15:30:00,71.73,71.79,71.66,71.73,391228.0,66.9141,66.97,66.8488,66.9141,391228.0
2021-04-29 09:30:00,71.83,71.96,71.81,71.85,173827.0,67.0074,67.1286,66.9887,67.026,173827.0
2021-04-29 10:00:00,71.84,71.89,71.75,71.8,149027.0,67.0167,67.0633,66.9327,66.9794,149027.0
2021-04-29 10:30:00,71.8,71.84,71.7,71.76,154740.0,66.9794,67.0167,66.8861,66.9421,154740.0
2021-04-29 11:00:00,71.76,71.87,71.74,71.77,100435.0,66.9421,67.0447,66.9234,66.9514,100435.0
2021-04-29 11:30:00,71.77,71.81,71.73,71.74,145225.0,66.9514,66.9887,66.9141,66.9234,145225.0
2021-04-29 12:00:00,71.75,71.79,71.67,71.79,150953.0,66.9327,66.97,66.8581,66.97,150953.0
2021-04-29 12:30:00,71.78,71.86,71.76,71.85,64764.0,66.9607,67.0353,66.9421,67.026,64764.0
2021-04-29 13:00:00,71.85,71.94,71.83,71.9,119781.0,67.026,67.11,67.0074,67.0727,119781.0
2021-04-29 13:30:00,71.9,71.95,71.87,71.9,177363.0,67.0727,67.1193,67.0447,67.0727,177363.0
2021-04-29 14:00:00,71.9,71.95,71.89,71.93,163480.0,67.0727,67.1193,67.0633,67.1006,163480.0
2021-04-29 14:30:00,71.93,72.1,71.93,72.03,224797.0,67.1006,67.2592,67.1006,67.1939,224797.0
2021-04-29 15:00:00,72.04,72.13,72.04,72.06,141678.0,67.2033,67.2872,67.2033,67.2219,141678.0
2021-04-29 15:30:00,72.06,72.16,72.04,72.11,300015.0,67.2219,67.3152,67.2033,67.2686,300015.0
2021-04-30 09:30:00,71.85,72.0,71.76,71.85,264945.0,67.026,67.1659,66.9421,67.026,264945.0
2021-04-30 10:00:00,71.87,71.92,71.76,71.92,132659.0,67.0447,67.0913,66.9421,67.0913,132659.0
2021-04-30 10:30:00,71.92,71.93,71.8,71.87,176914.0,67.0913,67.1006,66.9794,67.0447,176914.0
2021-04-30 11:00:00,71.87,71.9,71.78,71.78,195361.0,67.0447,67.0727,66.9607,66.9607,195361.0
2021-04-30 11:30:00,71.78,71.92,71.76,71.9,96754.0,66.9607,67.0913,66.9421,67.0727,96754.0
2021-04-30 12:00:00,71.9,71.95,71.87,71.94,55851.0,67.0727,67.1193,67.0447,67.11,55851.0
2021-04-30 12:30:00,71.94,71.95,71.86,71.9,85696.0,67.11,67.1193,67.0353,67.0727,85696.0
2021-04-30 13:00:00,71.89,71.94,71.87,71.94,141458.0,67.0633,67.11,67.0447,67.11,141458.0
2021-04-30 13:30:00,71.94,71.96,71.84,71.85,120160.0,67.11,67.1286,67.0167,67.026,120160.0
2021-04-30 14:00:00,71.85,71.97,71.85,71.96,218570.0,67.026,67.138,67.026,67.1286,218570.0
2021-04-30 14:30:00,71.96,71.98,71.92,71.93,150802.0,67.1286,67.1473,67.0913,67.1006,150802.0
2021-04-30 15:00:00,71.95,72.01,71.9,72.01,167754.0,67.1193,67.1753,67.0727,67.1753,167754.0
2021-04-30 15:30:00,72.02,72.02,71.86,71.97,460026.0,67.1846,67.1846,67.0353,67.138,460026.0
2021-05-03 09:30:00,72.27,72.42,72.23,72.41,159141.0,67.4178,67.5577,67.3805,67.5484,159141.0
2021-05-03 10:00:00,72.4,72.46,72.25,72.45,217630.0,67.5391,67.5951,67.3992,67.5857,217630.0
2021-05-03 10:30:00,72.45,72.5,72.41,72.45,203816.0,67.5857,67.6324,67.5484,67.5857,203816.0
2021-05-03 11:00:00,72.45,72.46,72.37,72.44,179963.0,67.5857,67.5951,67.5111,67.5764,179963.0
2021-05-03 11:30:00,72.43,72.54,72.39,72.52,138903.0,67.5671,67.6697,67.5298,67.651,138903.0
2021-05-03 12:00:00,72.52,72.52,72.43,72.44,85468.0,67.651,67.651,67.5671,67.5764,85468.0
2021-05-03 12:30:00,72.44,72.52,72.43,72.52,117360.0,67.5764,67.651,67.5671,67.651,117360.0
2021-05-03 13:00:00,72.52,72.53,72.48,72.51,131739.0,67.651,67.6604,67.6137,67.6417,131739.0
2021-05-03 13:30:00,72.51,72.55,72.5,72.53,70028.0,67.6417,67.679,67.6324,67.6604,70028.0
2021-05-03 14:00:00,72.53,72.55,72.49,72.52,139826.0,67.6604,67.679,67.623,67.651,139826.0
2021-05-03 14:30:00,72.52,72.58,72.5,72.56,306626.0,67.651,67.707,67.6324,67.6883,306626.0
2021-05-03 15:00:00,72.55,72.55,72.41,72.45,121452.0,67.679,67.679,67.5484,67.5857,121452.0
2021-05-03 15:30:00,72.45,72.45,72.29,72.38,340156.0,67.5857,67.5857,67.4365,67.5204,340156.0
2021-05-04 09:30:00,72.1,72.23,71.99,72.17,342478.0,67.2592,67.3805,67.1566,67.3245,342478.0
2021-05-04 10:00:00,72.17,72.31,72.09,72.1,426228.0,67.3245,67.4551,67.2499,67.2592,426228.0
2021-05-04 10:30:00,72.1,72.1,71.92,71.96,241280.0,67.2592,67.2592,67.0913,67.1286,241280.0
2021-05-04 11:00:00,71.94,72.03,71.79,71.9,290046.0,67.11,67.1939,66.97,67.0727,290046.0
2021-05-04 11:30:00,71.9,71.95,71.74,71.79,251383.0,67.0727,67.1193,66.9234,66.97,251383.0
2021-05-04 12:00:00,71.78,71.94,71.77,71.89,211063.0,66.9607,67.11,66.9514,67.0633,211063.0
2021-05-04 12:30:00,71.88,71.9,71.81,71.85,134288.0,67.054,67.0727,66.9887,67.026,134288.0
2021-05-04 13:00:00,71.85,71.98,71.84,71.95,256502.0,67.026,67.1473,67.0167,67.1193,256502.0
2021-05-04 13:30:00,71.95,71.97,71.89,71.92,163387.0,67.1193,67.138,67.0633,67.0913,163387.0
2021-05-04 14:00:00,71.91,71.99,71.89,71.93,191248.0,67.082,67.1566,67.0633,67.1006,191248.0
2021-05-04 14:30:00,71.93,71.99,71.92,71.94,156796.0,67.1006,67.1566,67.0913,67.11,156796.0
2021-05-04 15:00:00,71.92,71.97,71.88,71.93,242114.0,67.0913,67.138,67.054,67.1006,242114.0
2021-05-04 15:30:00,71.92,72.12,71.9,72.11,475745.0,67.0913,67.2779,67.0727,67.2686,475745.0
2021-05-05 09:30:00,72.33,72.33,72.0,72.08,220281.0,67.4738,67.4738,67.1659,67.2406,220281.0
2021-05-05 10:00:00,72.08,72.1,71.84,71.95,332550.0,67.2406,67.2592,67.0167,67.1193,332550.0
2021-05-05 10:30:00,71.94,71.97,71.88,71.92,113210.0,67.11,67.138,67.054,67.0913,113210.0
2021-05-05 11:00:00,71.91,71.98,71.87,71.95,96315.0,67.082,67.1473,67.0447,67.1193,96315.0
2021-05-05 11:30:00,71.97,72.04,71.95,72.02,109789.0,67.138,67.2033,67.1193,67.1846,109789.0
2021-05-05 12:00:00,72.03,72.07,72.0,72.03,77338.0,67.1939,67.2312,67.1659,67.1939,77338.0
2021-05-05 12:30:00,72.04,72.07,72.01,72.02,93633.0,67.2033,67.2312,67.1753,67.1846,93633.0
2021-05-05 13:00:00,72.02,72.07,72.0,72.06,95219.0,67.1846,67.2312,67.1659,67.2219,95219.0
2021-05-05 13:30:00,72.07,72.15,72.07,72.11,135451.0,67.2312,67.3059,67.2312,67.2686,135451.0
2021-05-05 14:00:00,72.12,72.16,72.07,72.13,231463.0,67.2779,67.3152,67.2312,67.2872,231463.0
2021-05-05 14:30:00,72.14,72.18,72.1,72.1,165810.0,67.2965,67.3339,67.2592,67.2592,165810.0
2021-05-05 15:00:00,72.09,72.12,71.96,72.04,121962.0,67.2499,67.2779,67.1286,67.2033,121962.0
2021-05-05 15:30:00,72.03,72.06,71.95,72.01,291646.0,67.1939,67.2219,67.1193,67.1753,291646.0
2021-05-06 09:30:00,72.02,72.12,71.99,72.09,243981.0,67.1846,67.2779,67.1566,67.2499,243981.0
2021-05-06 10:00:00,72.06,72.11,72.01,72.05,281731.0,67.2219,67.2686,67.1753,67.2126,281731.0
2021-05-06 10:30:00,72.05,72.12,72.02,72.05,165708.0,67.2126,67.2779,67.1846,67.2126,165708.0
2021-05-06 11:00:00,72.06,72.27,72.03,72.25,595627.0,67.2219,67.4178,67.1939,67.3992,595627.0
2021-05-06 11:30:00,72.25,72.44,72.25,72.33,285156.0,67.3992,67.5764,67.3992,67.4738,285156.0
2021-05-06 12:00:00,72.34,72.42,72.32,72.41,130481.0,67.4831,67.5577,67.4645,67.5484,130481.0
2021-05-06 12:30:00,72.41,72.43,72.35,72.35,132235.0,67.5484,67.5671,67.4924,67.4924,132235.0
2021-05-06 13:00:00,72.34,72.38,72.28,72.3,152847.0,67.4831,67.5204,67.4271,67.4458,152847.0
2021-05-06 13:30:00,72.3,72.36,72.29,72.3,122465.0,67.4458,67.5018,67.4365,67.4458,122465.0
2021-05-06 14:00:00,72.3,72.35,72.23,72.28,183005.0,67.4458,67.4924,67.3805,67.4271,183005.0
2021-05-06 14:30:00,72.29,72.33,72.26,72.28,130161.0,67.4365,67.4738,67.4085,67.4271,130161.0
2021-05-06 15:00:00,72.28,72.37,72.25,72.34,665026.0,67.4271,67.5111,67.3992,67.4831,665026.0
2021-05-06 15:30:00,72.34,72.62,72.34,72.59,571953.0,67.4831,67.7443,67.4831,67.7163,571953.0
2021-05-07 09:30:00,72.76,72.98,72.64,72.88,214813.0,67.8749,68.0801,67.763,67.9869,214813.0
2021-05-07 10:00:00,72.89,73.14,72.89,73.11,156103.0,67.9962,68.2294,67.9962,68.2014,156103.0
2021-05-07 10:30:00,73.11,73.13,72.93,72.98,289800.0,68.2014,68.2201,68.0335,68.0801,289800.0
2021-05-07 11:00:00,72.98,73.06,72.96,73.02,129001.0,68.0801,68.1548,68.0615,68.1175,129001.0
2021-05-07 11:30:00,73.02,73.08,72.98,73.02,107747.0,68.1175,68.1734,68.0801,68.1175,107747.0
2021-05-07 12:00:00,73.02,73.03,72.84,72.85,118750.0,68.1175,68.1268,67.9495,67.9589,118750.0
2021-05-07 12:30:00,72.85,72.85,72.78,72.81,176855.0,67.9589,67.9589,67.8936,67.9216,176855.0
2021-05-07 13:00:00,72.81,72.82,72.74,72.75,80927.0,67.9216,67.9309,67.8563,67.8656,80927.0
2021-05-07 13:30:00,72.76,72.83,72.75,72.82,120458.0,67.8749,67.9402,67.8656,67.9309,120458.0
2021-05-07 14:00:00,72.82,72.92,72.8,72.92,76195.0,67.9309,68.0242,67.9122,68.0242,76195.0
2021-05-07 14:30:00,72.92,72.92,72.86,72.88,112903.0,68.0242,68.0242,67.9682,67.9869,112903.0
2021-05-07 15:00:00,72.89,72.98,72.87,72.95,128058.0,67.9962,68.0801,67.9775,68.0522,128058.0
2021-05-07 15:30:00,72.96,73.01,72.89,72.92,419506.0,68.0615,68.1081,67.9962,68.0242,419506.0
2021-05-10 09:30:00,73.09,73.37,73.05,73.36,196105.0,68.1828,68.444,68.1455,68.4346,196105.0
2021-05-10 10:00:00,73.36,73.42,73.3,73.35,167057.0,68.4346,68.4906,68.3787,68.4253,167057.0
2021-05-10 10:30:00,73.34,73.47,73.32,73.46,134669.0,68.416,68.5373,68.3973,68.5279,134669.0
2021-05-10 11:00:00,73.47,73.61,73.45,73.59,100036.0,68.5373,68.6679,68.5186,68.6492,100036.0
2021-05-10 11:30:00,73.58,73.6,73.5,73.55,91248.0,68.6399,68.6585,68.5652,68.6119,91248.0
2021-05-10 12:00:00,73.56,73.56,73.5,73.5,93364.0,68.6212,68.6212,68.5652,68.5652,93364.0
2021-05-10 12:30:00,73.49,73.51,73.41,73.41,92264.0,68.5559,68.5746,68.4813,68.4813,92264.0
2021-05-10 13:00:00,73.42,73.52,73.39,73.46,110966.0,68.4906,68.5839,68.4626,68.5279,110966.0
2021-05-10 13:30:00,73.46,73.5,73.43,73.46,91512.0,68.5279,68.5652,68.4999,68.5279,91512.0
2021-05-10 14:00:00,73.44,73.45,73.17,73.2,286715.0,68.5093,68.5186,68.2574,68.2854,286715.0
2021-05-10 14:30:00,73.2,73.22,73.08,73.18,233347.0,68.2854,68.304,68.1734,68.2667,233347.0
2021-05-10 15:00:00,73.17,73.21,73.09,73.2,126655.0,68.2574,68.2947,68.1828,68.2854,126655.0
2021-05-10 15:30:00,73.2,73.26,72.99,73.02,619909.0,68.2854,68.3414,68.0895,68.1175,619909.0
2021-05-11 09:30:00,72.36,72.66,72.29,72.48,511614.0,67.5018,67.7816,67.4365,67.6137,511614.0
2021-05-11 10:00:00,72.48,72.68,72.4,72.42,372281.0,67.6137,67.8003,67.5391,67.5577,372281.0
2021-05-11 10:30:00,72.42,72.42,72.12,72.28,358411.0,67.5577,67.5577,67.2779,67.4271,358411.0
2021-05-11 11:00:00,72.27,72.45,72.09,72.45,521909.0,67.4178,67.5857,67.2499,67.5857,521909.0
2021-05-11 11:30:00,72.44,72.52,72.31,72.42,492054.0,67.5764,67.651,67.4551,67.5577,492054.0
2021-05-11 12:00:00,72.43,72.44,72.27,72.29,522435.0,67.5671,67.5764,67.4178,67.4365,522435.0
2021-05-11 12:30:00,72.3,72.32,72.11,72.18,408735.0,67.4458,67.4645,67.2686,67.3339,408735.0
2021-05-11 13:00:00,72.18,72.34,72.15,72.33,513135.0,67.3339,67.4831,67.3059,67.4738,513135.0
2021-05-11 13:30:00,72.35,72.44,72.29,72.38,446439.0,67.4924,67.5764,67.4365,67.5204,446439.0
2021-05-11 14:00:00,72.39,72.41,72.22,72.39,467072.0,67.5298,67.5484,67.3712,67.5298,467072.0
2021-05-11 14:30:00,72.38,72.38,72.17,72.29,614017.0,67.5204,67.5204,67.3245,67.4365,614017.0
2021-05-11 15:00:00,72.29,72.44,72.23,72.34,291120.0,67.4365,67.5764,67.3805,67.4831,291120.0
2021-05-11 15:30:00,72.34,72.37,72.08,72.32,789051.0,67.4831,67.5111,67.2406,67.4645,789051.0
2021-05-12 09:30:00,72.0,72.14,71.84,71.87,173369.0,67.1659,67.2965,67.0167,67.0447,173369.0
2021-05-12 10:00:00,71.87,72.07,71.76,71.94,234371.0,67.0447,67.2312,66.9421,67.11,234371.0
2021-05-12 10:30:00,71.92,71.94,71.66,71.73,264493.0,67.0913,67.11,66.8488,66.9141,264493.0
2021-05-12 11:00:00,71.75,71.81,71.67,71.78,222943.0,66.9327,66.9887,66.8581,66.9607,222943.0
2021-05-12 11:30:00,71.77,71.86,71.52,71.55,183746.0,66.9514,67.0353,66.7182,66.7462,183746.0
2021-05-12 12:00:00,71.55,71.64,71.46,71.58,148552.0,66.7462,66.8301,66.6622,66.7741,148552.0
2021-05-12 12:30:00,71.57,71.6,71.46,71.54,263970.0,66.7648,66.7928,66.6622,66.7368,263970.0
2021-05-12 13:00:00,71.53,71.64,71.44,71.47,194920.0,66.7275,66.8301,66.6435,66.6715,194920.0
2021-05-12 13:30:00,71.46,71.49,71.37,71.42,254654.0,66.6622,66.6902,66.5782,66.6249,254654.0
2021-05-12 14:00:00,71.42,71.46,71.3,71.34,267850.0,66.6249,66.6622,66.5129,66.5503,267850.0
2021-05-12 14:30:00,71.33,71.6,71.28,71.55,264133.0,66.5409,66.7928,66.4943,66.7462,264133.0
2021-05-12 15:00:00,71.54,71.55,71.22,71.26,347533.0,66.7368,66.7462,66.4383,66.4756,347533.0
2021-05-12 15:30:00,71.24,71.34,71.09,71.12,876903.0,66.457,66.5503,66.317,66.345,876903.0
2021-05-13 09:30:00,71.29,71.58,71.24,71.57,214035.0,66.5036,66.7741,66.457,66.7648,214035.0
2021-05-13 10:00:00,71.58,71.95,71.58,71.92,217265.0,66.7741,67.1193,66.7741,67.0913,217265.0
2021-05-13 10:30:00,71.93,72.06,71.86,72.05,144127.0,67.1006,67.2219,67.0353,67.2126,144127.0
2021-05-13 11:00:00,72.06,72.06,71.86,71.9,170132.0,67.2219,67.2219,67.0353,67.0727,170132.0
2021-05-13 11:30:00,71.9,72.05,71.88,72.01,169904.0,67.0727,67.2126,67.054,67.1753,169904.0
2021-05-13 12:00:00,72.01,72.12,71.98,72.11,128313.0,67.1753,67.2779,67.1473,67.2686,128313.0
2021-05-13 12:30:00,72.11,72.17,72.0,72.04,108175.0,67.2686,67.3245,67.1659,67.2033,108175.0
2021-05-13 13:00:00,72.03,72.08,71.87,71.94,311782.0,67.1939,67.2406,67.0447,67.11,311782.0
2021-05-13 13:30:00,71.94,71.96,71.82,71.92,215631.0,67.11,67.1286,66.998,67.0913,215631.0
2021-05-13 14:00:00,71.91,72.25,71.91,72.25,136121.0,67.082,67.3992,67.082,67.3992,136121.0
2021-05-13 14:30:00,72.25,72.27,72.18,72.25,343057.0,67.3992,67.4178,67.3339,67.3992,343057.0
2021-05-13 15:00:00,72.23,72.32,72.2,72.31,202690.0,67.3805,67.4645,67.3525,67.4551,202690.0
2021-05-13 15:30:00,72.31,72.36,72.05,72.05,581787.0,67.4551,67.5018,67.2126,67.2126,581787.0
2021-05-14 09:30:00,72.32,72.58,72.29,72.55,185837.0,67.4645,67.707,67.4365,67.679,185837.0
2021-05-14 10:00:00,72.54,72.61,72.4,72.42,159766.0,67.6697,67.735,67.5391,67.5577,159766.0
2021-05-14 10:30:00,72.42,72.6,72.36,72.58,173495.0,67.5577,67.7257,67.5018,67.707,173495.0
2021-05-14 11:00:00,72.57,72.68,72.55,72.66,115446.0,67.6977,67.8003,67.679,67.7816,115446.0
2021-05-14 11:30:00,72.66,72.71,72.59,72.63,81273.0,67.7816,67.8283,67.7163,67.7536,81273.0
2021-05-14 12:00:00,72.62,72.69,72.61,72.69,110472.0,67.7443,67.8096,67.735,67.8096,110472.0
2021-05-14 12:30:00,72.69,72.73,72.68,72.73,89056.0,67.8096,67.8469,67.8003,67.8469,89056.0
2021-05-14 13:00:00,72.73,72.77,72.7,72.71,139528.0,67.8469,67.8842,67.8189,67.8283,139528.0
2021-05-14 13:30:00,72.71,72.77,72.71,72.73,83941.0,67.8283,67.8842,67.8283,67.8469,83941.0
2021-05-14 14:00:00,72.73,72.76,72.69,72.71,97384.0,67.8469,67.8749,67.8096,67.8283,97384.0
2021-05-14 14:30:00,72.71,72.84,72.71,72.78,88194.0,67.8283,67.9495,67.8283,67.8936,88194.0
2021-05-14 15:00:00,72.79,72.82,72.74,72.76,95472.0,67.9029,67.9309,67.8563,67.8749,95472.0
2021-05-14 15:30:00,72.76,72.76,72.61,72.63,359271.0,67.8749,67.8749,67.735,67.7536,359271.0
2021-05-17 09:30:00,72.47,72.69,72.44,72.62,225378.0,67.6044,67.8096,67.5764,67.7443,225378.0
2021-05-17 10:00:00,72.59,72.6,72.37,72.37,218604.0,67.7163,67.7257,67.5111,67.5111,218604.0
2021-05-17 10:30:00,72.39,72.42,72.31,72.38,172859.0,67.5298,67.5577,67.4551,67.5204,172859.0
2021-05-17 11:00:00,72.38,72.42,72.25,72.25,174234.0,67.5204,67.5577,67.3992,67.3992,174234.0
2021-05-17 11:30:00,72.26,72.35,72.21,72.35,259305.0,67.4085,67.4924,67.3618,67.4924,259305.0
2021-05-17 12:00:00,72.34,72.41,72.29,72.41,143432.0,67.4831,67.5484,67.4365,67.5484,143432.0
2021-05-17 12:30:00,72.4,72.49,72.37,72.44,140473.0,67.5391,67.623,67.5111,67.5764,140473.0
2021-05-17 13:00:00,72.43,72.46,72.36,72.39,128204.0,67.5671,67.5951,67.5018,67.5298,128204.0
2021-05-17 13:30:00,72.39,72.42,72.29,72.4,130452.0,67.5298,67.5577,67.4365,67.5391,130452.0
2021-05-17 14:00:00,72.38,72.46,72.36,72.46,120356.0,67.5204,67.5951,67.5018,67.5951,120356.0
2021-05-17 14:30:00,72.45,72.51,72.39,72.51,217832.0,67.5857,67.6417,67.5298,67.6417,217832.0
2021-05-17 15:00:00,72.5,72.55,72.4,72.43,129033.0,67.6324,67.679,67.5391,67.5671,129033.0
2021-05-17 15:30:00,72.43,72.48,72.33,72.36,491402.0,67.5671,67.6137,67.4738,67.5018,491402.0
2021-05-18 09:30:00,72.37,72.42,72.1,72.13,245453.0,67.5111,67.5577,67.2592,67.2872,245453.0
2021-05-18 10:00:00,72.13,72.27,72.07,72.25,142400.0,67.2872,67.4178,67.2312,67.3992,142400.0
2021-05-18 10:30:00,72.26,72.37,72.21,72.32,101727.0,67.4085,67.5111,67.3618,67.4645,101727.0
2021-05-18 11:00:00,72.32,72.38,72.3,72.34,69098.0,67.4645,67.5204,67.4458,67.4831,69098.0
2021-05-18 11:30:00,72.34,72.35,72.29,72.3,73372.0,67.4831,67.4924,67.4365,67.4458,73372.0
2021-05-18 12:00:00,72.3,72.41,72.28,72.4,92721.0,67.4458,67.5484,67.4271,67.5391,92721.0
2021-05-18 12:30:00,72.4,72.43,72.38,72.41,158201.0,67.5391,67.5671,67.5204,67.5484,158201.0
2021-05-18 13:00:00,72.42,72.47,72.39,72.46,76373.0,67.5577,67.6044,67.5298,67.5951,76373.0
2021-05-18 13:30:00,72.45,72.48,72.41,72.42,127394.0,67.5857,67.6137,67.5484,67.5577,127394.0
2021-05-18 14:00:00,72.42,72.45,72.3,72.32,216400.0,67.5577,67.5857,67.4458,67.4645,216400.0
2021-05-18 14:30:00,72.32,72.34,72.21,72.3,214286.0,67.4645,67.4831,67.3618,67.4458,214286.0
2021-05-18 15:00:00,72.3,72.34,72.23,72.34,331691.0,67.4458,67.4831,67.3805,67.4831,331691.0
2021-05-18 15:30:00,72.33,72.38,72.01,72.03,412403.0,67.4738,67.5204,67.1753,67.1939,412403.0
2021-05-19 09:30:00,71.43,71.5,71.23,71.46,375421.0,66.6342,66.6995,66.4476,66.6622,375421.0
2021-05-19 10:00:00,71.45,71.46,71.12,71.27,268748.0,66.6529,66.6622,66.345,66.485,268748.0
2021-05-19 10:30:00,71.27,71.37,71.06,71.26,167495.0,66.485,66.5782,66.2891,66.4756,167495.0
2021-05-19 11:00:00,71.26,71.44,71.2,71.41,176533.0,66.4756,66.6435,66.4197,66.6156,176533.0
2021-05-19 11:30:00,71.41,71.41,71.25,71.37,109836.0,66.6156,66.6156,66.4663,66.5782,109836.0
2021-05-19 12:00:00,71.38,71.48,71.35,71.44,134010.0,66.5876,66.6809,66.5596,66.6435,134010.0
2021-05-19 12:30:00,71.42,71.55,71.42,71.51,210728.0,66.6249,66.7462,66.6249,66.7088,210728.0
2021-05-19 13:00:00,71.52,71.62,71.51,71.58,117538.0,66.7182,66.8115,66.7088,66.7741,117538.0
2021-05-19 13:30:00,71.56,71.59,71.46,71.52,77072.0,66.7555,66.7835,66.6622,66.7182,77072.0
2021-05-19 14:00:00,71.54,71.67,71.28,71.6,544730.0,66.7368,66.8581,66.4943,66.7928,544730.0
2021-05-19 14:30:00,71.61,71.67,71.35,71.38,213765.0,66.8021,66.8581,66.5596,66.5876,213765.0
2021-05-19 15:00:00,71.38,71.62,71.28,71.58,338281.0,66.5876,66.8115,66.4943,66.7741,338281.0
2021-05-19 15:30:00,71.59,71.77,71.45,71.74,768144.0,66.7835,66.9514,66.6529,66.9234,768144.0
2021-05-20 09:30:00,71.73,72.31,71.73,72.24,277524.0,66.9141,67.4551,66.9141,67.3898,277524.0
2021-05-20 10:00:00,72.25,72.4,72.24,72.37,113205.0,67.3992,67.5391,67.3898,67.5111,113205.0
2021-05-20 10:30:00,72.37,72.53,72.35,72.51,96077.0,67.5111,67.6604,67.4924,67.6417,96077.0
2021-05-20 11:00:00,72.51,72.62,72.47,72.62,102059.0,67.6417,67.7443,67.6044,67.7443,102059.0
2021-05-20 11:30:00,72.62,72.83,72.62,72.73,113948.0,67.7443,67.9402,67.7443,67.8469,113948.0
2021-05-20 12:00:00,72.73,72.73,72.65,72.68,135729.0,67.8469,67.8469,67.7723,67.8003,135729.0
2021-05-20 12:30:00,72.68,72.71,72.6,72.7,162892.0,67.8003,67.8283,67.7257,67.8189,162892.0
2021-05-20 13:00:00,72.69,72.75,72.68,72.71,68693.0,67.8096,67.8656,67.8003,67.8283,68693.0
2021-05-20 13:30:00,72.71,72.74,72.6,72.67,82098.0,67.8283,67.8563,67.7257,67.791,82098.0
2021-05-20 14:00:00,72.67,72.71,72.63,72.67,102750.0,67.791,67.8283,67.7536,67.791,102750.0
2021-05-20 14:30:00,72.68,72.68,72.6,72.62,99574.0,67.8003,67.8003,67.7257,67.7443,99574.0
2021-05-20 15:00:00,72.61,72.77,72.57,72.77,198853.0,67.735,67.8842,67.6977,67.8842,198853.0
2021-05-20 15:30:00,72.77,72.78,72.52,72.57,791769.0,67.8842,67.8936,67.651,67.6977,791769.0
2021-05-21 09:30:00,72.8,73.09,72.77,72.97,306517.0,67.9122,68.1828,67.8842,68.0708,306517.0
2021-05-21 10:00:00,72.97,72.97,72.81,72.83,221005.0,68.0708,68.0708,67.9216,67.9402,221005.0
2021-05-21 10:30:00,72.8,72.85,72.75,72.8,124553.0,67.9122,67.9589,67.8656,67.9122,124553.0
2021-05-21 11:00:00,72.81,72.83,72.68,72.69,75425.0,67.9216,67.9402,67.8003,67.8096,75425.0
2021-05-21 11:30:00,72.69,72.77,72.61,72.64,84952.0,67.8096,67.8842,67.735,67.763,84952.0
2021-05-21 12:00:00,72.61,72.67,72.47,72.54,179733.0,67.735,67.791,67.6044,67.6697,179733.0
2021-05-21 12:30:00,72.53,72.56,72.39,72.43,71326.0,67.6604,67.6883,67.5298,67.5671,71326.0
2021-05-21 13:00:00,72.44,72.52,72.43,72.52,89231.0,67.5764,67.651,67.5671,67.651,89231.0
2021-05-21 13:30:00,72.51,72.57,72.5,72.53,102980.0,67.6417,67.6977,67.6324,67.6604,102980.0
2021-05-21 14:00:00,72.53,72.61,72.49,72.5,120653.0,67.6604,67.735,67.623,67.6324,120653.0
2021-05-21 14:30:00,72.51,72.55,72.43,72.52,191517.0,67.6417,67.679,67.5671,67.651,191517.0
2021-05-21 15:00:00,72.51,72.63,72.49,72.59,153447.0,67.6417,67.7536,67.623,67.7163,153447.0
2021-05-21 15:30:00,72.58,72.59,72.45,72.47,435126.0,67.707,67.7163,67.5857,67.6044,435126.0
2021-05-24 09:30:00,72.83,72.93,72.68,72.76,176768.0,67.9402,68.0335,67.8003,67.8749,176768.0
2021-05-24 10:00:00,72.76,72.91,72.74,72.86,185786.0,67.8749,68.0148,67.8563,67.9682,185786.0
2021-05-24 10:30:00,72.87,72.98,72.86,72.96,97292.0,67.9775,68.0801,67.9682,68.0615,97292.0
2021-05-24 11:00:00,72.95,72.95,72.87,72.93,182767.0,68.0522,68.0522,67.9775,68.0335,182767.0
2021-05-24 11:30:00,72.94,72.95,72.83,72.84,101904.0,68.0428,68.0522,67.9402,67.9495,101904.0
2021-05-24 12:00:00,72.84,72.87,72.78,72.79,52067.0,67.9495,67.9775,67.8936,67.9029,52067.0
2021-05-24 12:30:00,72.8,72.85,72.8,72.83,55776.0,67.9122,67.9589,67.9122,67.9402,55776.0
2021-05-24 13:00:00,72.82,72.85,72.8,72.84,50919.0,67.9309,67.9589,67.9122,67.9495,50919.0
2021-05-24 13:30:00,72.85,72.88,72.83,72.86,199611.0,67.9589,67.9869,67.9402,67.9682,199611.0
2021-05-24 14:00:00,72.86,72.91,72.86,72.87,123019.0,67.9682,68.0148,67.9682,67.9775,123019.0
2021-05-24 14:30:00,72.88,72.91,72.82,72.83,62152.0,67.9869,68.0148,67.9309,67.9402,62152.0
2021-05-24 15:00:00,72.82,72.85,72.79,72.81,127409.0,67.9309,67.9589,67.9029,67.9216,127409.0
2021-05-24 15:30:00,72.8,72.83,72.66,72.69,292108.0,67.9122,67.9402,67.7816,67.8096,292108.0
2021-05-25 09:30:00,72.75,72.76,72.34,72.52,373776.0,67.8656,67.8749,67.4831,67.651,373776.0
2021-05-25 10:00:00,72.52,72.55,72.45,72.47,127694.0,67.651,67.679,67.5857,67.6044,127694.0
2021-05-25 10:30:00,72.46,72.52,72.44,72.47,81195.0,67.5951,67.651,67.5764,67.6044,81195.0
2021-05-25 11:00:00,72.48,72.55,72.45,72.5,393100.0,67.6137,67.679,67.5857,67.6324,393100.0
2021-05-25 11:30:00,72.5,72.5,72.42,72.48,199239.0,67.6324,67.6324,67.5577,67.6137,199239.0
2021-05-25 12:00:00,72.47,72.58,72.47,72.55,175320.0,67.6044,67.707,67.6044,67.679,175320.0
2021-05-25 12:30:00,72.56,72.58,72.54,72.54,130609.0,67.6883,67.707,67.6697,67.6697,130609.0
2021-05-25 13:00:00,72.54,72.54,72.43,72.51,144661.0,67.6697,67.6697,67.5671,67.6417,144661.0
2021-05-25 13:30:00,72.5,72.52,72.44,72.44,160794.0,67.6324,67.651,67.5764,67.5764,160794.0
2021-05-25 14:00:00,72.45,72.47,72.39,72.41,177166.0,67.5857,67.6044,67.5298,67.5484,177166.0
2021-05-25 14:30:00,72.4,72.48,72.39,72.46,163534.0,67.5391,67.6137,67.5298,67.5951,163534.0
2021-05-25 15:00:00,72.45,72.52,72.39,72.49,143479.0,67.5857,67.651,67.5298,67.623,143479.0
2021-05-25 15:30:00,72.49,72.51,72.35,72.42,493455.0,67.623,67.6417,67.4924,67.5577,493455.0
2021-05-26 09:30:00,72.46,72.53,72.31,72.33,529146.0,67.5951,67.6604,67.4551,67.4738,529146.0
2021-05-26 10:00:00,72.34,72.47,72.31,72.42,270293.0,67.4831,67.6044,67.4551,67.5577,270293.0
2021-05-26 10:30:00,72.43,72.45,72.35,72.39,291383.0,67.5671,67.5857,67.4924,67.5298,291383.0
2021-05-26 11:00:00,72.4,72.47,72.38,72.42,252222.0,67.5391,67.6044,67.5204,67.5577,252222.0
2021-05-26 11:30:00,72.42,72.45,72.4,72.42,253184.0,67.5577,67.5857,67.5391,67.5577,253184.0
2021-05-26 12:00:00,72.42,72.45,72.41,72.43,485573.0,67.5577,67.5857,67.5484,67.5671,485573.0
2021-05-26 12:30:00,72.42,72.51,72.42,72.48,462493.0,67.5577,67.6417,67.5577,67.6137,462493.0
2021-05-26 13:00:00,72.48,72.5,72.4,72.41,310305.0,67.6137,67.6324,67.5391,67.5484,310305.0
2021-05-26 13:30:00,72.41,72.42,72.33,72.36,1046839.0,67.5484,67.5577,67.4738,67.5018,1046839.0
2021-05-26 14:00:00,72.36,72.39,72.33,72.38,284661.0,67.5018,67.5298,67.4738,67.5204,284661.0
2021-05-26 14:30:00,72.39,72.39,72.31,72.32,389996.0,67.5298,67.5298,67.4551,67.4645,389996.0
2021-05-26 15:00:00,72.32,72.37,72.3,72.32,383444.0,67.4645,67.5111,67.4458,67.4645,383444.0
2021-05-26 15:30:00,72.33,72.36,72.28,72.34,578822.0,67.4738,67.5018,67.4271,67.4831,578822.0
2021-05-27 09:30:00,72.42,72.55,72.36,72.38,193552.0,67.5577,67.679,67.5018,67.5204,193552.0
2021-05-27 10:00:00,72.39,72.48,72.34,72.41,174181.0,67.5298,67.6137,67.4831,67.5484,174181.0
2021-05-27 10:30:00,72.41,72.47,72.36,72.41,153087.0,67.5484,67.6044,67.5018,67.5484,153087.0
2021-05-27 11:00:00,72.41,72.42,72.32,72.33,174012.0,67.5484,67.5577,67.4645,67.4738,174012.0
2021-05-27 11:30:00,72.32,72.44,72.29,72.43,538692.0,67.4645,67.5764,67.4365,67.5671,538692.0
2021-05-27 12:00:00,72.44,72.49,72.41,72.45,209615.0,67.5764,67.623,67.5484,67.5857,209615.0
2021-05-27 12:30:00,72.46,72.5,72.43,72.44,254816.0,67.5951,67.6324,67.5671,67.5764,254816.0
2021-05-27 13:00:00,72.44,72.48,72.43,72.44,228555.0,67.5764,67.6137,67.5671,67.5764,228555.0
2021-05-27 13:30:00,72.44,72.45,72.38,72.41,239717.0,67.5764,67.5857,67.5204,67.5484,239717.0
2021-05-27 14:00:00,72.4,72.41,72.31,72.36,182353.0,67.5391,67.5484,67.4551,67.5018,182353.0
2021-05-27 14:30:00,72.36,72.36,72.3,72.35,327759.0,67.5018,67.5018,67.4458,67.4924,327759.0
2021-05-27 15:00:00,72.35,72.35,72.27,72.31,330828.0,67.4924,67.4924,67.4178,67.4551,330828.0
2021-05-27 15:30:00,72.31,72.4,72.28,72.3,1160856.0,67.4551,67.5391,67.4271,67.4458,1160856.0
2021-05-28 09:30:00,72.55,72.79,72.55,72.74,468256.0,67.679,67.9029,67.679,67.8563,468256.0
2021-05-28 10:00:00,72.75,72.77,72.7,72.71,298201.0,67.8656,67.8842,67.8189,67.8283,298201.0
2021-05-28 10:30:00,72.71,72.77,72.69,72.73,192958.0,67.8283,67.8842,67.8096,67.8469,192958.0
2021-05-28 11:00:00,72.72,72.73,72.68,72.72,147429.0,67.8376,67.8469,67.8003,67.8376,147429.0
2021-05-28 11:30:00,72.72,72.79,72.72,72.76,200258.0,67.8376,67.9029,67.8376,67.8749,200258.0
2021-05-28 12:00:00,72.76,72.79,72.74,72.78,130194.0,67.8749,67.9029,67.8563,67.8936,130194.0
2021-05-28 12:30:00,72.78,72.79,72.7,72.72,252735.0,67.8936,67.9029,67.8189,67.8376,252735.0
2021-05-28 13:00:00,72.72,72.73,72.65,72.67,200597.0,67.8376,67.8469,67.7723,67.791,200597.0
2021-05-28 13:30:00,72.66,72.69,72.63,72.64,98795.0,67.7816,67.8096,67.7536,67.763,98795.0
2021-05-28 14:00:00,72.64,72.66,72.62,72.66,138059.0,67.763,67.7816,67.7443,67.7816,138059.0
2021-05-28 14:30:00,72.66,72.69,72.63,72.65,105831.0,67.7816,67.8096,67.7536,67.7723,105831.0
2021-05-28 15:00:00,72.64,72.66,72.6,72.63,119913.0,67.763,67.7816,67.7257,67.7536,119913.0
2021-05-28 15:30:00,72.61,72.69,72.53,72.55,485136.0,67.735,67.8096,67.6604,67.679,485136.0
2021-06-01 09:30:00,72.92,72.92,72.48,72.57,413585.0,68.0242,68.0242,67.6137,67.6977,413585.0
2021-06-01 10:00:00,72.58,72.59,72.32,72.36,207797.0,67.707,67.7163,67.4645,67.5018,207797.0
2021-06-01 10:30:00,72.36,72.38,72.2,72.26,286332.0,67.5018,67.5204,67.3525,67.4085,286332.0
2021-06-01 11:00:00,72.25,72.32,72.19,72.31,86039.0,67.3992,67.4645,67.3432,67.4551,86039.0
2021-06-01 11:30:00,72.3,72.36,72.27,72.31,118204.0,67.4458,67.5018,67.4178,67.4551,118204.0
2021-06-01 12:00:00,72.31,72.32,72.22,72.24,267782.0,67.4551,67.4645,67.3712,67.3898,267782.0
2021-06-01 12:30:00,72.23,72.28,72.18,72.2,115248.0,67.3805,67.4271,67.3339,67.3525,115248.0
2021-06-01 13:00:00,72.2,72.21,72.13,72.14,238450.0,67.3525,67.3618,67.2872,67.2965,238450.0
2021-06-01 13:30:00,72.14,72.2,72.12,72.19,109699.0,67.2965,67.3525,67.2779,67.3432,109699.0
2021-06-01 14:00:00,72.19,72.25,72.18,72.24,78223.0,67.3432,67.3992,67.3339,67.3898,78223.0
2021-06-01 14:30:00,72.25,72.28,72.23,72.27,201672.0,67.3992,67.4271,67.3805,67.4178,201672.0
2021-06-01 15:00:00,72.28,72.28,72.2,72.2,256219.0,67.4271,67.4271,67.3525,67.3525,256219.0
2021-06-01 15:30:00,72.19,72.21,72.11,72.17,314391.0,67.3432,67.3618,67.2686,67.3245,314391.0
2021-06-02 09:30:00,72.27,72.42,72.14,72.37,213694.0,67.4178,67.5577,67.2965,67.5111,213694.0
2021-06-02 10:00:00,72.38,72.4,72.3,72.36,154112.0,67.5204,67.5391,67.4458,67.5018,154112.0
2021-06-02 10:30:00,72.35,72.38,72.27,72.32,82889.0,67.4924,67.5204,67.4178,67.4645,82889.0
2021-06-02 11:00:00,72.32,72.43,72.32,72.42,556914.0,67.4645,67.5671,67.4645,67.5577,556914.0
2021-06-02 11:30:00,72.42,72.44,72.38,72.39,114218.0,67.5577,67.5764,67.5204,67.5298,114218.0
2021-06-02 12:00:00,72.4,72.43,72.36,72.4,95439.0,67.5391,67.5671,67.5018,67.5391,95439.0
2021-06-02 12:30:00,72.4,72.43,72.36,72.43,120130.0,67.5391,67.5671,67.5018,67.5671,120130.0
2021-06-02 13:00:00,72.43,72.44,72.36,72.41,300486.0,67.5671,67.5764,67.5018,67.5484,300486.0
2021-06-02 13:30:00,72.4,72.41,72.37,72.39,81699.0,67.5391,67.5484,67.5111,67.5298,81699.0
2021-06-02 14:00:00,72.39,72.41,72.3,72.33,148309.0,67.5298,67.5484,67.4458,67.4738,148309.0
2021-06-02 14:30:00,72.33,72.34,72.28,72.3,60887.0,67.4738,67.4831,67.4271,67.4458,60887.0
2021-06-02 15:00:00,72.29,72.31,72.27,72.28,111774.0,67.4365,67.4551,67.4178,67.4271,111774.0
2021-06-02 15:30:00,72.28,72.4,72.26,72.38,250692.0,67.4271,67.5391,67.4085,67.5204,250692.0
2021-06-03 09:30:00,72.02,72.15,71.87,71.98,248078.0,67.1846,67.3059,67.0447,67.1473,248078.0
2021-06-03 10:00:00,71.97,72.2,71.97,72.1,220917.0,67.138,67.3525,67.138,67.2592,220917.0
2021-06-03 10:30:00,72.09,72.35,72.03,72.34,131887.0,67.2499,67.4924,67.1939,67.4831,131887.0
2021-06-03 11:00:00,72.34,72.46,72.32,72.38,279367.0,67.4831,67.5951,67.4645,67.5204,279367.0
2021-06-03 11:30:00,72.39,72.4,72.25,72.3,130835.0,67.5298,67.5391,67.3992,67.4458,130835.0
2021-06-03 12:00:00,72.31,72.33,72.23,72.28,120421.0,67.4551,67.4738,67.3805,67.4271,120421.0
2021-06-03 12:30:00,72.28,72.37,72.27,72.33,74493.0,67.4271,67.5111,67.4178,67.4738,74493.0
2021-06-03 13:00:00,72.33,72.38,72.24,72.36,203841.0,67.4738,67.5204,67.3898,67.5018,203841.0
2021-06-03 13:30:00,72.36,72.42,72.34,72.39,123440.0,67.5018,67.5577,67.4831,67.5298,123440.0
2021-06-03 14:00:00,72.39,72.41,72.35,72.38,140312.0,67.5298,67.5484,67.4924,67.5204,140312.0
2021-06-03 14:30:00,72.37,72.41,72.36,72.37,167175.0,67.5111,67.5484,67.5018,67.5111,167175.0
2021-06-03 15:00:00,72.37,72.41,72.35,72.4,133647.0,67.5111,67.5484,67.4924,67.5391,133647.0
2021-06-03 15:30:00,72.4,72.47,72.36,72.36,407496.0,67.5391,67.6044,67.5018,67.5018,407496.0
2021-06-04 09:30:00,72.49,72.75,72.49,72.7,199053.0,67.623,67.8656,67.623,67.8189,199053.0
2021-06-04 10:00:00,72.72,72.85,72.71,72.76,148198.0,67.8376,67.9589,67.8283,67.8749,148198.0
2021-06-04 10:30:00,72.76,72.87,72.76,72.87,148541.0,67.8749,67.9775,67.8749,67.9775,148541.0
2021-06-04 11:00:00,72.87,72.9,72.83,72.86,126078.0,67.9775,68.0055,67.9402,67.9682,126078.0
2021-06-04 11:30:00,72.86,72.88,72.77,72.79,154243.0,67.9682,67.9869,67.8842,67.9029,154243.0
2021-06-04 12:00:00,72.79,72.8,72.72,72.73,192210.0,67.9029,67.9122,67.8376,67.8469,192210.0
2021-06-04 12:30:00,72.73,72.78,72.72,72.74,118646.0,67.8469,67.8936,67.8376,67.8563,118646.0
2021-06-04 13:00:00,72.75,72.77,72.71,72.72,110147.0,67.8656,67.8842,67.8283,67.8376,110147.0
2021-06-04 13:30:00,72.72,72.78,72.71,72.77,157219.0,67.8376,67.8936,67.8283,67.8842,157219.0
2021-06-04 14:00:00,72.76,72.86,72.76,72.86,101503.0,67.8749,67.9682,67.8749,67.9682,101503.0
2021-06-04 14:30:00,72.85,72.89,72.84,72.86,109939.0,67.9589,67.9962,67.9495,67.9682,109939.0
2021-06-04 15:00:00,72.85,72.88,72.84,72.87,133646.0,67.9589,67.9869,67.9495,67.9775,133646.0
2021-06-04 15:30:00,72.88,72.94,72.85,72.91,381733.0,67.9869,68.0428,67.9589,68.0148,381733.0
2021-06-07 09:30:00,73.01,73.01,72.82,72.91,208248.0,68.1081,68.1081,67.9309,68.0148,208248.0
2021-06-07 10:00:00,72.91,72.93,72.8,72.81,243111.0,68.0148,68.0335,67.9122,67.9216,243111.0
2021-06-07 10:30:00,72.82,72.87,72.75,72.83,275574.0,67.9309,67.9775,67.8656,67.9402,275574.0
2021-06-07 11:00:00,72.84,72.94,72.82,72.85,276667.0,67.9495,68.0428,67.9309,67.9589,276667.0
2021-06-07 11:30:00,72.86,72.86,72.78,72.81,224995.0,67.9682,67.9682,67.8936,67.9216,224995.0
2021-06-07 12:00:00,72.81,72.84,72.78,72.78,108921.0,67.9216,67.9495,67.8936,67.8936,108921.0
2021-06-07 12:30:00,72.79,72.83,72.77,72.81,73279.0,67.9029,67.9402,67.8842,67.9216,73279.0
2021-06-07 13:00:00,72.81,72.84,72.79,72.81,80563.0,67.9216,67.9495,67.9029,67.9216,80563.0
2021-06-07 13:30:00,72.81,72.87,72.81,72.82,87589.0,67.9216,67.9775,67.9216,67.9309,87589.0
2021-06-07 14:00:00,72.82,72.84,72.8,72.82,106131.0,67.9309,67.9495,67.9122,67.9309,106131.0
2021-06-07 14:30:00,72.82,72.87,72.81,72.84,223538.0,67.9309,67.9775,67.9216,67.9495,223538.0
2021-06-07 15:00:00,72.84,72.89,72.84,72.89,181117.0,67.9495,67.9962,67.9495,67.9962,181117.0
2021-06-07 15:30:00,72.89,72.89,72.8,72.86,259890.0,67.9962,67.9962,67.9122,67.9682,259890.0
2021-06-08 09:30:00,73.0,73.03,72.82,72.83,363681.0,68.0988,68.1268,67.9309,67.9402,363681.0
2021-06-08 10:00:00,72.83,72.87,72.7,72.72,112684.0,67.9402,67.9775,67.8189,67.8376,112684.0
2021-06-08 10:30:00,72.72,72.78,72.68,72.73,231253.0,67.8376,67.8936,67.8003,67.8469,231253.0
2021-06-08 11:00:00,72.73,72.78,72.53,72.6,213080.0,67.8469,67.8936,67.6604,67.7257,213080.0
2021-06-08 11:30:00,72.59,72.75,72.58,72.73,348848.0,67.7163,67.8656,67.707,67.8469,348848.0
2021-06-08 12:00:00,72.73,72.82,72.73,72.8,76151.0,67.8469,67.9309,67.8469,67.9122,76151.0
2021-06-08 12:30:00,72.8,72.85,72.8,72.83,87041.0,67.9122,67.9589,67.9122,67.9402,87041.0
2021-06-08 13:00:00,72.82,72.82,72.75,72.76,57944.0,67.9309,67.9309,67.8656,67.8749,57944.0
2021-06-08 13:30:00,72.76,72.81,72.74,72.75,66606.0,67.8749,67.9216,67.8563,67.8656,66606.0
2021-06-08 14:00:00,72.75,72.8,72.73,72.8,80359.0,67.8656,67.9122,67.8469,67.9122,80359.0
2021-06-08 14:30:00,72.8,72.83,72.76,72.81,70200.0,67.9122,67.9402,67.8749,67.9216,70200.0
2021-06-08 15:00:00,72.81,72.87,72.8,72.83,146237.0,67.9216,67.9775,67.9122,67.9402,146237.0
2021-06-08 15:30:00,72.84,72.86,72.79,72.79,335513.0,67.9495,67.9682,67.9029,67.9029,335513.0
2021-06-09 09:30:00,72.78,73.13,72.78,73.13,327250.0,67.8936,68.2201,67.8936,68.2201,327250.0
2021-06-09 10:00:00,73.13,73.14,72.98,73.03,270844.0,68.2201,68.2294,68.0801,68.1268,270844.0
2021-06-09 10:30:00,73.04,73.08,73.02,73.06,100958.0,68.1361,68.1734,68.1175,68.1548,100958.0
2021-06-09 11:00:00,73.06,73.09,73.04,73.06,88907.0,68.1548,68.1828,68.1361,68.1548,88907.0
2021-06-09 11:30:00,73.07,73.07,72.95,72.98,59207.0,68.1641,68.1641,68.0522,68.0801,59207.0
2021-06-09 12:00:00,72.98,73.01,72.98,73.0,68819.0,68.0801,68.1081,68.0801,68.0988,68819.0
2021-06-09 12:30:00,73.0,73.04,72.99,73.02,100478.0,68.0988,68.1361,68.0895,68.1175,100478.0
2021-06-09 13:00:00,73.02,73.08,73.01,73.07,67360.0,68.1175,68.1734,68.1081,68.1641,67360.0
2021-06-09 13:30:00,73.07,73.08,73.02,73.03,71377.0,68.1641,68.1734,68.1175,68.1268,71377.0
2021-06-09 14:00:00,73.03,73.06,73.01,73.05,91014.0,68.1268,68.1548,68.1081,68.1455,91014.0
2021-06-09 14:30:00,73.06,73.08,72.99,73.01,115067.0,68.1548,68.1734,68.0895,68.1081,115067.0
2021-06-09 15:00:00,73.0,73.01,72.94,72.95,165637.0,68.0988,68.1081,68.0428,68.0522,165637.0
2021-06-09 15:30:00,72.94,72.98,72.88,72.9,425733.0,68.0428,68.0801,67.9869,68.0055,425733.0
2021-06-10 09:30:00,72.89,73.15,72.76,73.13,237021.0,68.1938,68.4371,68.0722,68.4184,237021.0
2021-06-10 10:00:00,73.13,73.2,73.06,73.13,164420.0,68.4184,68.4838,68.3529,68.4184,164420.0
2021-06-10 10:30:00,73.13,73.18,72.85,72.94,749554.0,68.4184,68.4651,68.1564,68.2406,749554.0
2021-06-10 11:00:00,72.94,73.14,72.91,73.14,202422.0,68.2406,68.4277,68.2125,68.4277,202422.0
2021-06-10 11:30:00,73.14,73.21,73.14,73.2,240219.0,68.4277,68.4932,68.4277,68.4838,240219.0
2021-06-10 12:00:00,73.2,73.22,73.16,73.17,191371.0,68.4838,68.5026,68.4464,68.4558,191371.0
2021-06-10 12:30:00,73.18,73.28,73.18,73.27,102058.0,68.4651,68.5587,68.4651,68.5493,102058.0
2021-06-10 13:00:00,73.28,73.32,73.25,73.27,87358.0,68.5587,68.5961,68.5306,68.5493,87358.0
2021-06-10 13:30:00,73.28,73.32,73.25,73.31,96627.0,68.5587,68.5961,68.5306,68.5868,96627.0
2021-06-10 14:00:00,73.31,73.33,73.25,73.26,134324.0,68.5868,68.6055,68.5306,68.54,134324.0
2021-06-10 14:30:00,73.26,73.28,73.21,73.26,78644.0,68.54,68.5587,68.4932,68.54,78644.0
2021-06-10 15:00:00,73.26,73.29,73.21,73.29,326097.0,68.54,68.568,68.4932,68.568,326097.0
2021-06-10 15:30:00,73.28,73.34,73.23,73.31,510306.0,68.5587,68.6148,68.5119,68.5868,510306.0
2021-06-11 09:30:00,73.28,73.28,73.14,73.23,197563.0,68.5587,68.5587,68.4277,68.5119,197563.0
2021-06-11 10:00:00,73.24,73.27,73.13,73.16,124334.0,68.5213,68.5493,68.4184,68.4464,124334.0
2021-06-11 10:30:00,73.16,73.17,73.08,73.15,146392.0,68.4464,68.4558,68.3716,68.4371,146392.0
2021-06-11 11:00:00,73.15,73.18,73.1,73.14,596295.0,68.4371,68.4651,68.3903,68.4277,596295.0
2021-06-11 11:30:00,73.15,73.15,73.05,73.06,419600.0,68.4371,68.4371,68.3435,68.3529,419600.0
2021-06-11 12:00:00,73.05,73.07,73.0,73.01,329097.0,68.3435,68.3622,68.2967,68.3061,329097.0
2021-06-11 12:30:00,73.01,73.03,72.98,73.02,125680.0,68.3061,68.3248,68.278,68.3154,125680.0
2021-06-11 13:00:00,73.02,73.02,72.98,73.01,640857.0,68.3154,68.3154,68.278,68.3061,640857.0
2021-06-11 13:30:00,73.0,73.08,73.0,73.07,304878.0,68.2967,68.3716,68.2967,68.3622,304878.0
2021-06-11 14:00:00,73.07,73.13,73.07,73.12,119168.0,68.3622,68.4184,68.3622,68.409,119168.0
2021-06-11 14:30:00,73.12,73.15,73.1,73.14,260192.0,68.409,68.4371,68.3903,68.4277,260192.0
2021-06-11 15:00:00,73.13,73.14,73.09,73.1,151431.0,68.4184,68.4277,68.3809,68.3903,151431.0
2021-06-11 15:30:00,73.11,73.26,73.09,73.25,227621.0,68.3996,68.54,68.3809,68.5306,227621.0
2021-06-14 09:30:00,73.32,73.32,73.03,73.05,205717.0,68.5961,68.5961,68.3248,68.3435,205717.0
2021-06-14 10:00:00,73.05,73.06,72.94,72.97,94956.0,68.3435,68.3529,68.2406,68.2687,94956.0
2021-06-14 10:30:00,72.98,73.02,72.94,73.0,53993.0,68.278,68.3154,68.2406,68.2967,53993.0
2021-06-14 11:00:00,73.0,73.07,72.99,73.01,126700.0,68.2967,68.3622,68.2874,68.3061,126700.0
2021-06-14 11:30:00,73.01,73.05,72.99,73.01,92537.0,68.3061,68.3435,68.2874,68.3061,92537.0
2021-06-14 12:00:00,73.01,73.03,72.98,73.01,58744.0,68.3061,68.3248,68.278,68.3061,58744.0
2021-06-14 12:30:00,73.01,73.01,72.97,72.98,57788.0,68.3061,68.3061,68.2687,68.278,57788.0
2021-06-14 13:00:00,72.98,72.99,72.96,72.99,33426.0,68.278,68.2874,68.2593,68.2874,33426.0
2021-06-14 13:30:00,72.98,73.01,72.97,72.98,58752.0,68.278,68.3061,68.2687,68.278,58752.0
2021-06-14 14:00:00,72.99,73.03,72.98,73.02,86538.0,68.2874,68.3248,68.278,68.3154,86538.0
2021-06-14 14:30:00,73.02,73.09,73.01,73.08,98442.0,68.3154,68.3809,68.3061,68.3716,98442.0
2021-06-14 15:00:00,73.08,73.12,73.07,73.12,160066.0,68.3716,68.409,68.3622,68.409,160066.0
2021-06-14 15:30:00,73.13,73.34,73.11,73.34,426364.0,68.4184,68.6148,68.3996,68.6148,426364.0
2021-06-15 09:30:00,73.45,73.45,73.08,73.09,186319.0,68.7177,68.7177,68.3716,68.3809,186319.0
2021-06-15 10:00:00,73.1,73.16,73.06,73.16,167174.0,68.3903,68.4464,68.3529,68.4464,167174.0
2021-06-15 10:30:00,73.17,73.18,73.11,73.13,196890.0,68.4558,68.4651,68.3996,68.4184,196890.0
2021-06-15 11:00:00,73.12,73.14,73.09,73.12,161864.0,68.409,68.4277,68.3809,68.409,161864.0
2021-06-15 11:30:00,73.11,73.12,73.05,73.11,197388.0,68.3996,68.409,68.3435,68.3996,197388.0
2021-06-15 12:00:00,73.12,73.15,73.11,73.14,90257.0,68.409,68.4371,68.3996,68.4277,90257.0
2021-06-15 12:30:00,73.13,73.15,73.06,73.1,115545.0,68.4184,68.4371,68.3529,68.3903,115545.0
2021-06-15 13:00:00,73.1,73.1,73.05,73.07,89599.0,68.3903,68.3903,68.3435,68.3622,89599.0
2021-06-15 13:30:00,73.08,73.15,73.07,73.13,143400.0,68.3716,68.4371,68.3622,68.4184,143400.0
2021-06-15 14:00:00,73.13,73.19,73.11,73.15,285013.0,68.4184,68.4745,68.3996,68.4371,285013.0
2021-06-15 14:30:00,73.15,73.2,73.13,73.16,312078.0,68.4371,68.4838,68.4184,68.4464,312078.0
2021-06-15 15:00:00,73.15,73.15,73.05,73.07,243297.0,68.4371,68.4371,68.3435,68.3622,243297.0
2021-06-15 15:30:00,73.07,73.16,73.02,73.09,729807.0,68.3622,68.4464,68.3154,68.3809,729807.0
2021-06-16 09:30:00,73.24,73.26,73.09,73.16,208771.0,68.5213,68.54,68.3809,68.4464,208771.0
2021-06-16 10:00:00,73.16,73.2,73.08,73.16,137152.0,68.4464,68.4838,68.3716,68.4464,137152.0
2021-06-16 10:30:00,73.16,73.17,73.06,73.11,71096.0,68.4464,68.4558,68.3529,68.3996,71096.0
2021-06-16 11:00:00,73.11,73.13,73.07,73.11,95417.0,68.3996,68.4184,68.3622,68.3996,95417.0
2021-06-16 11:30:00,73.11,73.11,73.01,73.02,101622.0,68.3996,68.3996,68.3061,68.3154,101622.0
2021-06-16 12:00:00,73.02,73.03,72.95,72.98,97921.0,68.3154,68.3248,68.25,68.278,97921.0
2021-06-16 12:30:00,72.98,73.01,72.93,72.97,119083.0,68.278,68.3061,68.2312,68.2687,119083.0
2021-06-16 13:00:00,72.96,72.98,72.9,72.91,54871.0,68.2593,68.278,68.2032,68.2125,54871.0
2021-06-16 13:30:00,72.92,72.94,72.8,72.86,179603.0,68.2219,68.2406,68.1096,68.1658,179603.0
2021-06-16 14:00:00,72.84,72.84,72.3,72.45,536990.0,68.147,68.147,67.6418,67.7822,536990.0
2021-06-16 14:30:00,72.45,72.56,72.23,72.54,525663.0,67.7822,67.8851,67.5763,67.8664,525663.0
2021-06-16 15:00:00,72.54,72.74,72.51,72.66,364442.0,67.8664,68.0535,67.8383,67.9786,364442.0
2021-06-16 15:30:00,72.65,72.72,72.47,72.49,511767.0,67.9693,68.0348,67.8009,67.8196,511767.0
2021-06-17 09:30:00,72.38,72.55,72.29,72.34,230128.0,67.7167,67.8757,67.6325,67.6793,230128.0
2021-06-17 10:00:00,72.34,72.49,72.28,72.45,396983.0,67.6793,67.8196,67.6231,67.7822,396983.0
2021-06-17 10:30:00,72.45,72.65,72.45,72.59,336629.0,67.7822,67.9693,67.7822,67.9131,336629.0
2021-06-17 11:00:00,72.58,72.69,72.5,72.68,310422.0,67.9038,68.0067,67.8289,67.9974,310422.0
2021-06-17 11:30:00,72.68,72.79,72.64,72.65,243721.0,67.9974,68.1003,67.9599,67.9693,243721.0
2021-06-17 12:00:00,72.65,72.67,72.42,72.46,377991.0,67.9693,67.988,67.7541,67.7915,377991.0
2021-06-17 12:30:00,72.45,72.61,72.41,72.6,250029.0,67.7822,67.9319,67.7447,67.9225,250029.0
2021-06-17 13:00:00,72.59,72.75,72.59,72.75,162769.0,67.9131,68.0628,67.9131,68.0628,162769.0
2021-06-17 13:30:00,72.74,72.75,72.63,72.67,229204.0,68.0535,68.0628,67.9506,67.988,229204.0
2021-06-17 14:00:00,72.67,72.69,72.61,72.68,196756.0,67.988,68.0067,67.9319,67.9974,196756.0
2021-06-17 14:30:00,72.67,72.68,72.61,72.64,214143.0,67.988,67.9974,67.9319,67.9599,214143.0
2021-06-17 15:00:00,72.64,72.78,72.62,72.77,281523.0,67.9599,68.0909,67.9412,68.0816,281523.0
2021-06-17 15:30:00,72.76,72.86,72.67,72.69,608751.0,68.0722,68.1658,67.988,68.0067,608751.0
2021-06-18 09:30:00,72.43,72.43,72.07,72.25,620585.0,67.7635,67.7635,67.4267,67.5951,620585.0
2021-06-18 10:00:00,72.23,72.26,72.06,72.17,319415.0,67.5763,67.6044,67.4173,67.5202,319415.0
2021-06-18 10:30:00,72.17,72.21,71.97,72.02,248382.0,67.5202,67.5576,67.3331,67.3799,248382.0
2021-06-18 11:00:00,72.01,72.06,71.89,71.95,284152.0,67.3705,67.4173,67.2582,67.3144,284152.0
2021-06-18 11:30:00,71.94,72.11,71.94,72.1,187593.0,67.305,67.4641,67.305,67.4547,187593.0
2021-06-18 12:00:00,72.09,72.18,72.03,72.15,101156.0,67.4454,67.5296,67.3892,67.5015,101156.0
2021-06-18 12:30:00,72.15,72.15,72.0,72.08,150049.0,67.5015,67.5015,67.3612,67.436,150049.0
2021-06-18 13:00:00,72.07,72.15,72.04,72.05,217262.0,67.4267,67.5015,67.3986,67.4079,217262.0
2021-06-18 13:30:00,72.04,72.09,71.95,72.07,216401.0,67.3986,67.4454,67.3144,67.4267,216401.0
2021-06-18 14:00:00,72.06,72.14,72.03,72.13,183901.0,67.4173,67.4921,67.3892,67.4828,183901.0
2021-06-18 14:30:00,72.12,72.13,72.01,72.05,144691.0,67.4734,67.4828,67.3705,67.4079,144691.0
2021-06-18 15:00:00,72.04,72.2,72.01,72.15,302592.0,67.3986,67.5483,67.3705,67.5015,302592.0
2021-06-18 15:30:00,72.15,72.18,71.81,71.83,722429.0,67.5015,67.5296,67.1834,67.2021,722429.0
2021-06-21 09:30:00,72.27,72.37,72.0,72.35,241725.0,67.6138,67.7073,67.3612,67.6886,241725.0
2021-06-21 10:00:00,72.36,72.57,72.35,72.57,230011.0,67.698,67.8944,67.6886,67.8944,230011.0
2021-06-21 10:30:00,72.56,72.73,72.56,72.67,121083.0,67.8851,68.0441,67.8851,67.988,121083.0
2021-06-21 11:00:00,72.68,72.76,72.63,72.71,196574.0,67.9974,68.0722,67.9506,68.0254,196574.0
2021-06-21 11:30:00,72.7,72.78,72.7,72.72,926599.0,68.0161,68.0909,68.0161,68.0348,926599.0
2021-06-21 12:00:00,72.73,72.73,72.64,72.67,111981.0,68.0441,68.0441,67.9599,67.988,111981.0
2021-06-21 12:30:00,72.67,72.72,72.66,72.69,257441.0,67.988,68.0348,67.9786,68.0067,257441.0
2021-06-21 13:00:00,72.69,72.77,72.68,72.71,215959.0,68.0067,68.0816,67.9974,68.0254,215959.0
2021-06-21 13:30:00,72.71,72.79,72.69,72.74,160110.0,68.0254,68.1003,68.0067,68.0535,160110.0
2021-06-21 14:00:00,72.74,72.77,72.69,72.7,152031.0,68.0535,68.0816,68.0067,68.0161,152031.0
2021-06-21 14:30:00,72.7,72.76,72.69,72.73,168543.0,68.0161,68.0722,68.0067,68.0441,168543.0
2021-06-21 15:00:00,72.73,72.78,72.71,72.75,282594.0,68.0441,68.0909,68.0254,68.0628,282594.0
2021-06-21 15:30:00,72.75,72.78,72.69,72.75,505839.0,68.0628,68.0909,68.0067,68.0628,505839.0
2021-06-22 09:30:00,72.76,72.82,72.71,72.75,211498.0,68.0722,68.1283,68.0254,68.0628,211498.0
2021-06-22 10:00:00,72.74,72.9,72.71,72.88,183315.0,68.0535,68.2032,68.0254,68.1845,183315.0
2021-06-22 10:30:00,72.89,72.98,72.88,72.98,96589.0,68.1938,68.278,68.1845,68.278,96589.0
2021-06-22 11:00:00,72.98,73.11,72.96,73.04,118013.0,68.278,68.3996,68.2593,68.3342,118013.0
2021-06-22 11:30:00,73.04,73.08,72.94,72.95,126666.0,68.3342,68.3716,68.2406,68.25,126666.0
2021-06-22 12:00:00,72.96,72.99,72.94,72.97,154106.0,68.2593,68.2874,68.2406,68.2687,154106.0
2021-06-22 12:30:00,72.97,72.97,72.92,72.93,220876.0,68.2687,68.2687,68.2219,68.2312,220876.0
2021-06-22 13:00:00,72.92,72.99,72.91,72.97,210769.0,68.2219,68.2874,68.2125,68.2687,210769.0
2021-06-22 13:30:00,72.97,72.98,72.92,72.93,78541.0,68.2687,68.278,68.2219,68.2312,78541.0
2021-06-22 14:00:00,72.93,72.93,72.88,72.9,118871.0,68.2312,68.2312,68.1845,68.2032,118871.0
2021-06-22 14:30:00,72.9,72.98,72.89,72.96,238205.0,68.2032,68.278,68.1938,68.2593,238205.0
2021-06-22 15:00:00,72.97,73.13,72.95,73.11,375204.0,68.2687,68.4184,68.25,68.3996,375204.0
2021-06-22 15:30:00,73.12,73.13,72.98,72.98,404065.0,68.409,68.4184,68.278,68.278,404065.0
2021-06-23 09:30:00,73.03,73.03,72.72,72.82,214725.0,68.3248,68.3248,68.0348,68.1283,214725.0
2021-06-23 10:00:00,72.83,72.87,72.79,72.82,203092.0,68.1377,68.1751,68.1003,68.1283,203092.0
2021-06-23 10:30:00,72.82,72.84,72.75,72.81,106023.0,68.1283,68.147,68.0628,68.119,106023.0
2021-06-23 11:00:00,72.82,72.84,72.72,72.78,233172.0,68.1283,68.147,68.0348,68.0909,233172.0
2021-06-23 11:30:00,72.79,72.8,72.74,72.76,86481.0,68.1003,68.1096,68.0535,68.0722,86481.0
2021-06-23 12:00:00,72.76,72.78,72.73,72.77,159229.0,68.0722,68.0909,68.0441,68.0816,159229.0
2021-06-23 12:30:00,72.77,72.77,72.7,72.74,123590.0,68.0816,68.0816,68.0161,68.0535,123590.0
2021-06-23 13:00:00,72.75,72.81,72.72,72.81,98290.0,68.0628,68.119,68.0348,68.119,98290.0
2021-06-23 13:30:00,72.81,72.83,72.79,72.82,55168.0,68.119,68.1377,68.1003,68.1283,55168.0
2021-06-23 14:00:00,72.82,72.82,72.77,72.77,137270.0,68.1283,68.1283,68.0816,68.0816,137270.0
2021-06-23 14:30:00,72.76,72.79,72.74,72.76,135407.0,68.0722,68.1003,68.0535,68.0722,135407.0
2021-06-23 15:00:00,72.76,72.83,72.74,72.81,166523.0,68.0722,68.1377,68.0535,68.119,166523.0
2021-06-23 15:30:00,72.81,72.82,72.61,72.61,553733.0,68.119,68.1283,67.9319,67.9319,553733.0
2021-06-24 09:30:00,73.04,73.16,72.96,73.09,200104.0,68.3342,68.4464,68.2593,68.3809,200104.0
2021-06-24 10:00:00,73.11,73.18,73.06,73.18,144109.0,68.3996,68.4651,68.3529,68.4651,144109.0
2021-06-24 10:30:00,73.17,73.2,73.04,73.05,80575.0,68.4558,68.4838,68.3342,68.3435,80575.0
2021-06-24 11:00:00,73.05,73.08,72.93,72.96,183378.0,68.3435,68.3716,68.2312,68.2593,183378.0
2021-06-24 11:30:00,72.96,72.97,72.91,72.91,116001.0,68.2593,68.2687,68.2125,68.2125,116001.0
2021-06-24 12:00:00,72.92,73.01,72.91,72.98,79209.0,68.2219,68.3061,68.2125,68.278,79209.0
2021-06-24 12:30:00,72.98,73.06,72.97,73.05,195531.0,68.278,68.3529,68.2687,68.3435,195531.0
2021-06-24 13:00:00,73.05,73.1,73.03,73.04,148220.0,68.3435,68.3903,68.3248,68.3342,148220.0
2021-06-24 13:30:00,73.05,73.07,73.01,73.06,72135.0,68.3435,68.3622,68.3061,68.3529,72135.0
2021-06-24 14:00:00,73.06,73.1,73.05,73.09,82595.0,68.3529,68.3903,68.3435,68.3809,82595.0
2021-06-24 14:30:00,73.09,73.13,73.08,73.12,89988.0,68.3809,68.4184,68.3716,68.409,89988.0
2021-06-24 15:00:00,73.12,73.12,73.05,73.06,200642.0,68.409,68.409,68.3435,68.3529,200642.0
2021-06-24 15:30:00,73.06,73.11,73.03,73.06,442438.0,68.3529,68.3996,68.3248,68.3529,442438.0
2021-06-25 09:30:00,73.25,73.25,73.14,73.22,179131.0,68.5306,68.5306,68.4277,68.5026,179131.0
2021-06-25 10:00:00,73.23,73.34,73.23,73.32,109876.0,68.5119,68.6148,68.5119,68.5961,109876.0
2021-06-25 10:30:00,73.32,73.34,73.27,73.29,177973.0,68.5961,68.6148,68.5493,68.568,177973.0
2021-06-25 11:00:00,73.29,73.34,73.25,73.32,122063.0,68.568,68.6148,68.5306,68.5961,122063.0
2021-06-25 11:30:00,73.33,73.37,73.32,73.36,91634.0,68.6055,68.6429,68.5961,68.6335,91634.0
2021-06-25 12:00:00,73.37,73.39,73.34,73.38,200516.0,68.6429,68.6616,68.6148,68.6523,200516.0
2021-06-25 12:30:00,73.38,73.4,73.36,73.38,59042.0,68.6523,68.671,68.6335,68.6523,59042.0
2021-06-25 13:00:00,73.39,73.4,73.38,73.4,51249.0,68.6616,68.671,68.6523,68.671,51249.0
2021-06-25 13:30:00,73.39,73.42,73.38,73.4,118596.0,68.6616,68.6897,68.6523,68.671,118596.0
2021-06-25 14:00:00,73.4,73.42,73.38,73.39,48159.0,68.671,68.6897,68.6523,68.6616,48159.0
2021-06-25 14:30:00,73.38,73.45,73.37,73.42,137040.0,68.6523,68.7177,68.6429,68.6897,137040.0
2021-06-25 15:00:00,73.42,73.51,73.42,73.47,139637.0,68.6897,68.7739,68.6897,68.7365,139637.0
2021-06-25 15:30:00,73.46,73.6,73.44,73.55,319909.0,68.7271,68.8581,68.7084,68.8113,319909.0
2021-06-28 09:30:00,73.69,73.77,73.56,73.66,267419.0,68.9423,69.0171,68.8207,68.9142,267419.0
2021-06-28 10:00:00,73.67,73.71,73.63,73.7,96817.0,68.9236,68.961,68.8861,68.9516,96817.0
2021-06-28 10:30:00,73.7,73.71,73.63,73.63,114053.0,68.9516,68.961,68.8861,68.8861,114053.0
2021-06-28 11:00:00,73.63,73.68,73.55,73.58,114058.0,68.8861,68.9329,68.8113,68.8394,114058.0
2021-06-28 11:30:00,73.57,73.69,73.56,73.68,75305.0,68.83,68.9423,68.8207,68.9329,75305.0
2021-06-28 12:00:00,73.69,73.71,73.6,73.61,36747.0,68.9423,68.961,68.8581,68.8674,36747.0
2021-06-28 12:30:00,73.61,73.62,73.52,73.52,176366.0,68.8674,68.8768,68.7832,68.7832,176366.0
2021-06-28 13:00:00,73.52,73.55,73.5,73.52,86564.0,68.7832,68.8113,68.7645,68.7832,86564.0
2021-06-28 13:30:00,73.52,73.63,73.51,73.63,53624.0,68.7832,68.8861,68.7739,68.8861,53624.0
2021-06-28 14:00:00,73.63,73.67,73.61,73.62,49263.0,68.8861,68.9236,68.8674,68.8768,49263.0
2021-06-28 14:30:00,73.64,73.65,73.61,73.61,106650.0,68.8955,68.9049,68.8674,68.8674,106650.0
2021-06-28 15:00:00,73.61,73.66,73.57,73.63,156581.0,68.8674,68.9142,68.83,68.8861,156581.0
2021-06-28 15:30:00,73.64,73.7,73.62,73.69,198748.0,68.8955,68.9516,68.8768,68.9423,198748.0
2021-06-29 09:30:00,73.7,73.86,73.58,73.82,216513.0,68.9516,69.1013,68.8394,69.0639,216513.0
2021-06-29 10:00:00,73.83,73.89,73.78,73.83,179826.0,69.0733,69.1294,69.0265,69.0733,179826.0
2021-06-29 10:30:00,73.83,73.89,73.82,73.82,107075.0,69.0733,69.1294,69.0639,69.0639,107075.0
2021-06-29 11:00:00,73.83,73.83,73.76,73.77,99248.0,69.0733,69.0733,69.0078,69.0171,99248.0
2021-06-29 11:30:00,73.76,73.78,73.73,73.74,82879.0,69.0078,69.0265,68.9797,68.9891,82879.0
2021-06-29 12:00:00,73.75,73.78,73.72,73.78,65867.0,68.9984,69.0265,68.9703,69.0265,65867.0
2021-06-29 12:30:00,73.77,73.8,73.75,73.79,78606.0,69.0171,69.0452,68.9984,69.0358,78606.0
2021-06-29 13:00:00,73.79,73.8,73.72,73.72,95544.0,69.0358,69.0452,68.9703,68.9703,95544.0
2021-06-29 13:30:00,73.72,73.73,73.66,73.7,109246.0,68.9703,68.9797,68.9142,68.9516,109246.0
2021-06-29 14:00:00,73.69,73.76,73.68,73.71,83558.0,68.9423,69.0078,68.9329,68.961,83558.0
2021-06-29 14:30:00,73.7,73.7,73.64,73.68,177629.0,68.9516,68.9516,68.8955,68.9329,177629.0
2021-06-29 15:00:00,73.69,73.71,73.66,73.71,398664.0,68.9423,68.961,68.9142,68.961,398664.0
2021-06-29 15:30:00,73.69,73.71,73.64,73.67,289740.0,68.9423,68.961,68.8955,68.9236,289740.0
2021-06-30 09:30:00,73.73,73.78,73.6,73.63,247924.0,68.9797,69.0265,68.8581,68.8861,247924.0
2021-06-30 10:00:00,73.66,73.66,73.57,73.6,150169.0,68.9142,68.9142,68.83,68.8581,150169.0
2021-06-30 10:30:00,73.6,73.68,73.6,73.67,149090.0,68.8581,68.9329,68.8581,68.9236,149090.0
2021-06-30 11:00:00,73.68,73.7,73.61,73.64,139712.0,68.9329,68.9516,68.8674,68.8955,139712.0
2021-06-30 11:30:00,73.64,73.68,73.62,73.65,104706.0,68.8955,68.9329,68.8768,68.9049,104706.0
2021-06-30 12:00:00,73.64,73.65,73.6,73.6,75589.0,68.8955,68.9049,68.8581,68.8581,75589.0
2021-06-30 12:30:00,73.6,73.66,73.59,73.64,103247.0,68.8581,68.9142,68.8487,68.8955,103247.0
2021-06-30 13:00:00,73.63,73.65,73.57,73.59,112343.0,68.8861,68.9049,68.83,68.8487,112343.0
2021-06-30 13:30:00,73.59,73.6,73.56,73.59,81585.0,68.8487,68.8581,68.8207,68.8487,81585.0
2021-06-30 14:00:00,73.59,73.6,73.56,73.56,64505.0,68.8487,68.8581,68.8207,68.8207,64505.0
2021-06-30 14:30:00,73.57,73.6,73.55,73.56,93346.0,68.83,68.8581,68.8113,68.8207,93346.0
2021-06-30 15:00:00,73.57,73.59,73.55,73.59,96797.0,68.83,68.8487,68.8113,68.8487,96797.0
2021-06-30 15:30:00,73.58,73.73,73.55,73.62,533208.0,68.8394,68.9797,68.8113,68.8768,533208.0
2021-07-01 09:30:00,73.64,73.83,73.64,73.79,157981.0,68.8955,69.0733,68.8955,69.0358,157981.0
2021-07-01 10:00:00,73.79,73.85,73.76,73.78,120329.0,69.0358,69.092,69.0078,69.0265,120329.0
2021-07-01 10:30:00,73.78,73.85,73.78,73.82,106667.0,69.0265,69.092,69.0265,69.0639,106667.0
2021-07-01 11:00:00,73.82,73.88,73.81,73.88,149892.0,69.0639,69.12,69.0545,69.12,149892.0
2021-07-01 11:30:00,73.88,73.94,73.86,73.94,66902.0,69.12,69.1762,69.1013,69.1762,66902.0
2021-07-01 12:00:00,73.94,73.95,73.92,73.92,86732.0,69.1762,69.1855,69.1575,69.1575,86732.0
2021-07-01 12:30:00,73.92,73.96,73.91,73.92,79556.0,69.1575,69.1949,69.1481,69.1575,79556.0
2021-07-01 13:00:00,73.92,73.98,73.92,73.98,60740.0,69.1575,69.2136,69.1575,69.2136,60740.0
2021-07-01 13:30:00,73.98,74.05,73.96,74.02,163569.0,69.2136,69.2791,69.1949,69.251,163569.0
2021-07-01 14:00:00,74.02,74.06,74.0,74.05,94010.0,69.251,69.2884,69.2323,69.2791,94010.0
2021-07-01 14:30:00,74.04,74.08,74.04,74.08,80535.0,69.2697,69.3072,69.2697,69.3072,80535.0
2021-07-01 15:00:00,74.08,74.09,74.01,74.01,119512.0,69.3072,69.3165,69.2417,69.2417,119512.0
2021-07-01 15:30:00,74.02,74.06,73.98,74.05,368921.0,69.251,69.2884,69.2136,69.2791,368921.0
2021-07-02 09:30:00,74.29,74.32,74.2,74.27,156832.0,69.5036,69.5317,69.4194,69.4849,156832.0
2021-07-02 10:00:00,74.26,74.29,74.24,74.25,89410.0,69.4756,69.5036,69.4568,69.4662,89410.0
2021-07-02 10:30:00,74.25,74.33,74.23,74.31,81734.0,69.4662,69.541,69.4475,69.5223,81734.0
2021-07-02 11:00:00,74.31,74.36,74.28,74.36,56110.0,69.5223,69.5691,69.4943,69.5691,56110.0
2021-07-02 11:30:00,74.36,74.44,74.34,74.41,126488.0,69.5691,69.644,69.5504,69.6159,126488.0
2021-07-02 12:00:00,74.41,74.43,74.39,74.42,77118.0,69.6159,69.6346,69.5972,69.6252,77118.0
2021-07-02 12:30:00,74.42,74.5,74.41,74.49,106091.0,69.6252,69.7001,69.6159,69.6907,106091.0
2021-07-02 13:00:00,74.48,74.53,74.44,74.45,89849.0,69.6814,69.7282,69.644,69.6533,89849.0
2021-07-02 13:30:00,74.45,74.49,74.43,74.48,45283.0,69.6533,69.6907,69.6346,69.6814,45283.0
2021-07-02 14:00:00,74.48,74.51,74.47,74.51,77909.0,69.6814,69.7094,69.672,69.7094,77909.0
2021-07-02 14:30:00,74.51,74.51,74.45,74.45,77309.0,69.7094,69.7094,69.6533,69.6533,77309.0
2021-07-02 15:00:00,74.46,74.52,74.44,74.47,90800.0,69.6627,69.7188,69.644,69.672,90800.0
2021-07-02 15:30:00,74.47,74.57,74.44,74.51,315851.0,69.672,69.7656,69.644,69.7094,315851.0
2021-07-06 09:30:00,74.53,74.53,74.31,74.32,171034.0,69.7282,69.7282,69.5223,69.5317,171034.0
2021-07-06 10:00:00,74.31,74.35,74.17,74.22,148495.0,69.5223,69.5598,69.3914,69.4381,148495.0
2021-07-06 10:30:00,74.21,74.24,74.11,74.11,141885.0,69.4288,69.4568,69.3352,69.3352,141885.0
2021-07-06 11:00:00,74.11,74.15,74.03,74.13,121457.0,69.3352,69.3726,69.2604,69.3539,121457.0
2021-07-06 11:30:00,74.13,74.22,74.13,74.22,76721.0,69.3539,69.4381,69.3539,69.4381,76721.0
2021-07-06 12:00:00,74.21,74.21,74.1,74.17,181160.0,69.4288,69.4288,69.3259,69.3914,181160.0
2021-07-06 12:30:00,74.17,74.2,74.11,74.2,73102.0,69.3914,69.4194,69.3352,69.4194,73102.0
2021-07-06 13:00:00,74.2,74.29,74.19,74.23,85338.0,69.4194,69.5036,69.4101,69.4475,85338.0
2021-07-06 13:30:00,74.22,74.27,74.2,74.27,104962.0,69.4381,69.4849,69.4194,69.4849,104962.0
2021-07-06 14:00:00,74.27,74.37,74.27,74.37,46698.0,69.4849,69.5785,69.4849,69.5785,46698.0
2021-07-06 14:30:00,74.36,74.41,74.31,74.34,70689.0,69.5691,69.6159,69.5223,69.5504,70689.0
2021-07-06 15:00:00,74.35,74.49,74.34,74.48,140345.0,69.5598,69.6907,69.5504,69.6814,140345.0
2021-07-06 15:30:00,74.48,74.59,74.44,74.52,268231.0,69.6814,69.7843,69.644,69.7188,268231.0
2021-07-07 09:30:00,74.64,74.68,74.57,74.64,219144.0,69.8311,69.8685,69.7656,69.8311,219144.0
2021-07-07 10:00:00,74.65,74.76,74.64,74.64,177116.0,69.8404,69.9433,69.8311,69.8311,177116.0
2021-07-07 10:30:00,74.64,74.7,74.55,74.69,175960.0,69.8311,69.8872,69.7469,69.8779,175960.0
2021-07-07 11:00:00,74.7,74.79,74.65,74.78,108518.0,69.8872,69.9714,69.8404,69.9621,108518.0
2021-07-07 11:30:00,74.78,74.89,74.76,74.83,120373.0,69.9621,70.065,69.9433,70.0088,120373.0
2021-07-07 12:00:00,74.84,74.94,74.84,74.84,110482.0,70.0182,70.1117,70.0182,70.0182,110482.0
2021-07-07 12:30:00,74.84,74.88,74.8,74.86,103008.0,70.0182,70.0556,69.9808,70.0369,103008.0
2021-07-07 13:00:00,74.86,74.86,74.81,74.83,81368.0,70.0369,70.0369,69.9901,70.0088,81368.0
2021-07-07 13:30:00,74.83,74.9,74.8,74.85,144713.0,70.0088,70.0743,69.9808,70.0275,144713.0
2021-07-07 14:00:00,74.85,74.93,74.83,74.87,176685.0,70.0275,70.1024,70.0088,70.0463,176685.0
2021-07-07 14:30:00,74.86,74.92,74.82,74.91,105099.0,70.0369,70.093,69.9995,70.0837,105099.0
2021-07-07 15:00:00,74.91,74.94,74.89,74.92,186084.0,70.0837,70.1117,70.065,70.093,186084.0
2021-07-07 15:30:00,74.92,74.98,74.9,74.96,612826.0,70.093,70.1492,70.0743,70.1305,612826.0
2021-07-08 09:30:00,74.28,74.62,74.24,74.61,291540.0,69.4943,69.8124,69.4568,69.803,291540.0
2021-07-08 10:00:00,74.6,74.6,74.19,74.35,221070.0,69.7936,69.7936,69.4101,69.5598,221070.0
2021-07-08 10:30:00,74.37,74.38,74.17,74.23,291261.0,69.5785,69.5878,69.3914,69.4475,291261.0
2021-07-08 11:00:00,74.23,74.44,74.18,74.42,183541.0,69.4475,69.644,69.4007,69.6252,183541.0
2021-07-08 11:30:00,74.42,74.57,74.35,74.51,253742.0,69.6252,69.7656,69.5598,69.7094,253742.0
2021-07-08 12:00:00,74.52,74.56,74.46,74.53,59922.0,69.7188,69.7562,69.6627,69.7282,59922.0
2021-07-08 12:30:00,74.53,74.61,74.52,74.58,62638.0,69.7282,69.803,69.7188,69.7749,62638.0
2021-07-08 13:00:00,74.56,74.58,74.44,74.51,102144.0,69.7562,69.7749,69.644,69.7094,102144.0
2021-07-08 13:30:00,74.51,74.54,74.48,74.51,157366.0,69.7094,69.7375,69.6814,69.7094,157366.0
2021-07-08 14:00:00,74.51,74.53,74.4,74.42,172928.0,69.7094,69.7282,69.6065,69.6252,172928.0
2021-07-08 14:30:00,74.42,74.47,74.37,74.44,165996.0,69.6252,69.672,69.5785,69.644,165996.0
2021-07-08 15:00:00,74.45,74.51,74.35,74.42,133337.0,69.6533,69.7094,69.5598,69.6252,133337.0
2021-07-08 15:30:00,74.43,74.5,74.26,74.48,651941.0,69.6346,69.7001,69.4756,69.6814,651941.0
2021-07-09 09:30:00,74.81,74.81,74.56,74.73,229287.0,69.9901,69.9901,69.7562,69.9153,229287.0
2021-07-09 10:00:00,74.73,74.83,74.73,74.78,133735.0,69.9153,70.0088,69.9153,69.9621,133735.0
2021-07-09 10:30:00,74.78,74.82,74.69,74.73,102164.0,69.9621,69.9995,69.8779,69.9153,102164.0
2021-07-09 11:00:00,74.73,74.85,74.72,74.83,137797.0,69.9153,70.0275,69.9059,70.0088,137797.0
2021-07-09 11:30:00,74.84,74.91,74.83,74.83,401229.0,70.0182,70.0837,70.0088,70.0088,401229.0
2021-07-09 12:00:00,74.83,74.88,74.77,74.78,119910.0,70.0088,70.0556,69.9527,69.9621,119910.0
2021-07-09 12:30:00,74.79,74.85,74.78,74.79,288523.0,69.9714,70.0275,69.9621,69.9714,288523.0
2021-07-09 13:00:00,74.8,74.83,74.78,74.81,87994.0,69.9808,70.0088,69.9621,69.9901,87994.0
2021-07-09 13:30:00,74.81,74.88,74.8,74.86,126601.0,69.9901,70.0556,69.9808,70.0369,126601.0
2021-07-09 14:00:00,74.86,74.9,74.85,74.87,60983.0,70.0369,70.0743,70.0275,70.0463,60983.0
2021-07-09 14:30:00,74.88,74.99,74.86,74.97,89266.0,70.0556,70.1585,70.0369,70.1398,89266.0
2021-07-09 15:00:00,74.98,75.01,74.94,74.98,119394.0,70.1492,70.1772,70.1117,70.1492,119394.0
2021-07-09 15:30:00,74.98,75.03,74.93,74.97,517295.0,70.1492,70.1959,70.1024,70.1398,517295.0
2021-07-12 09:30:00,75.02,75.04,74.9,74.93,211745.0,70.1866,70.2053,70.0743,70.1024,211745.0
2021-07-12 10:00:00,74.93,75.04,74.88,75.01,115158.0,70.1024,70.2053,70.0556,70.1772,115158.0
2021-07-12 10:30:00,75.02,75.07,75.0,75.02,98309.0,70.1866,70.2334,70.1679,70.1866,98309.0
2021-07-12 11:00:00,75.01,75.03,74.95,74.96,309713.0,70.1772,70.1959,70.1211,70.1305,309713.0
2021-07-12 11:30:00,74.97,74.98,74.88,74.92,111221.0,70.1398,70.1492,70.0556,70.093,111221.0
2021-07-12 12:00:00,74.94,74.97,74.92,74.93,63032.0,70.1117,70.1398,70.093,70.1024,63032.0
2021-07-12 12:30:00,74.94,74.95,74.92,74.94,151100.0,70.1117,70.1211,70.093,70.1117,151100.0
2021-07-12 13:00:00,74.93,74.95,74.91,74.94,104623.0,70.1024,70.1211,70.0837,70.1117,104623.0
2021-07-12 13:30:00,74.95,74.95,74.88,74.91,67068.0,70.1211,70.1211,70.0556,70.0837,67068.0
2021-07-12 14:00:00,74.91,74.95,74.91,74.94,48938.0,70.0837,70.1211,70.0837,70.1117,48938.0
2021-07-12 14:30:00,74.95,74.97,74.89,74.89,445393.0,70.1211,70.1398,70.065,70.065,445393.0
2021-07-12 15:00:00,74.89,74.96,74.88,74.96,279350.0,70.065,70.1305,70.0556,70.1305,279350.0
2021-07-12 15:30:00,74.97,75.02,74.93,75.0,299407.0,70.1398,70.1866,70.1024,70.1679,299407.0
2021-07-13 09:30:00,74.95,75.1,74.9,75.0,244844.0,70.1211,70.2614,70.0743,70.1679,244844.0
2021-07-13 10:00:00,75.0,75.11,74.99,75.11,116050.0,70.1679,70.2708,70.1585,70.2708,116050.0
2021-07-13 10:30:00,75.11,75.17,75.07,75.08,90584.0,70.2708,70.3269,70.2334,70.2427,90584.0
2021-07-13 11:00:00,75.08,75.28,75.07,75.25,177094.0,70.2427,70.4298,70.2334,70.4018,177094.0
2021-07-13 11:30:00,75.24,75.28,75.2,75.21,106895.0,70.3924,70.4298,70.355,70.3643,106895.0
2021-07-13 12:00:00,75.21,75.23,75.16,75.18,110402.0,70.3643,70.3831,70.3176,70.3363,110402.0
2021-07-13 12:30:00,75.18,75.21,75.16,75.21,81792.0,70.3363,70.3643,70.3176,70.3643,81792.0
2021-07-13 13:00:00,75.21,75.21,74.98,75.01,81531.0,70.3643,70.3643,70.1492,70.1772,81531.0
2021-07-13 13:30:00,75.01,75.03,74.92,75.01,94257.0,70.1772,70.1959,70.093,70.1772,94257.0
2021-07-13 14:00:00,74.99,74.99,74.89,74.96,215741.0,70.1585,70.1585,70.065,70.1305,215741.0
2021-07-13 14:30:00,74.96,74.96,74.87,74.95,218896.0,70.1305,70.1305,70.0463,70.1211,218896.0
2021-07-13 15:00:00,74.94,74.94,74.8,74.84,241786.0,70.1117,70.1117,69.9808,70.0182,241786.0
2021-07-13 15:30:00,74.85,74.96,74.82,74.86,487994.0,70.0275,70.1305,69.9995,70.0369,487994.0
2021-07-14 09:30:00,75.14,75.14,74.96,74.97,159264.0,70.2989,70.2989,70.1305,70.1398,159264.0
2021-07-14 10:00:00,74.98,75.06,74.95,75.04,98176.0,70.1492,70.224,70.1211,70.2053,98176.0
2021-07-14 10:30:00,75.05,75.21,75.04,75.17,67174.0,70.2147,70.3643,70.2053,70.3269,67174.0
2021-07-14 11:00:00,75.17,75.17,75.02,75.03,107027.0,70.3269,70.3269,70.1866,70.1959,107027.0
2021-07-14 11:30:00,75.02,75.07,74.95,74.98,119148.0,70.1866,70.2334,70.1211,70.1492,119148.0
2021-07-14 12:00:00,74.99,75.11,74.99,75.11,76795.0,70.1585,70.2708,70.1585,70.2708,76795.0
2021-07-14 12:30:00,75.11,75.12,75.05,75.08,184171.0,70.2708,70.2801,70.2147,70.2427,184171.0
2021-07-14 13:00:00,75.06,75.06,75.0,75.02,55199.0,70.224,70.224,70.1679,70.1866,55199.0
2021-07-14 13:30:00,75.01,75.14,75.01,75.12,79054.0,70.1772,70.2989,70.1772,70.2801,79054.0
2021-07-14 14:00:00,75.13,75.21,75.12,75.16,97310.0,70.2895,70.3643,70.2801,70.3176,97310.0
2021-07-14 14:30:00,75.17,75.19,75.12,75.16,84298.0,70.3269,70.3456,70.2801,70.3176,84298.0
2021-07-14 15:00:00,75.16,75.19,75.1,75.1,155416.0,70.3176,70.3456,70.2614,70.2614,155416.0
2021-07-14 15:30:00,75.11,75.19,75.05,75.11,406202.0,70.2708,70.3456,70.2147,70.2708,406202.0
2021-07-15 09:30:00,74.94,75.04,74.86,75.01,228159.0,70.1117,70.2053,70.0369,70.1772,228159.0
2021-07-15 10:00:00,75.03,75.09,74.96,74.96,169917.0,70.1959,70.2521,70.1305,70.1305,169917.0
2021-07-15 10:30:00,74.98,75.08,74.92,74.95,145870.0,70.1492,70.2427,70.093,70.1211,145870.0
2021-07-15 11:00:00,74.95,75.0,74.9,74.99,107856.0,70.1211,70.1679,70.0743,70.1585,107856.0
2021-07-15 11:30:00,74.99,75.06,74.98,75.01,58980.0,70.1585,70.224,70.1492,70.1772,58980.0
2021-07-15 12:00:00,75.01,75.09,74.97,75.08,127298.0,70.1772,70.2521,70.1398,70.2427,127298.0
2021-07-15 12:30:00,75.09,75.18,75.09,75.15,73529.0,70.2521,70.3363,70.2521,70.3082,73529.0
2021-07-15 13:00:00,75.15,75.16,75.04,75.09,73642.0,70.3082,70.3176,70.2053,70.2521,73642.0
2021-07-15 13:30:00,75.08,75.08,75.0,75.01,112830.0,70.2427,70.2427,70.1679,70.1772,112830.0
2021-07-15 14:00:00,75.02,75.14,75.01,75.12,107511.0,70.1866,70.2989,70.1772,70.2801,107511.0
2021-07-15 14:30:00,75.12,75.14,75.02,75.14,92994.0,70.2801,70.2989,70.1866,70.2989,92994.0
2021-07-15 15:00:00,75.15,75.19,75.14,75.17,106376.0,70.3082,70.3456,70.2989,70.3269,106376.0
2021-07-15 15:30:00,75.18,75.22,75.15,75.19,309386.0,70.3363,70.3737,70.3082,70.3456,309386.0
2021-07-16 09:30:00,75.47,75.47,75.36,75.46,152585.0,70.6076,70.6076,70.5047,70.5982,152585.0
2021-07-16 10:00:00,75.46,75.53,75.24,75.28,153773.0,70.5982,70.6637,70.3924,70.4298,153773.0
2021-07-16 10:30:00,75.27,75.43,75.27,75.38,102737.0,70.4205,70.5702,70.4205,70.5234,102737.0
2021-07-16 11:00:00,75.38,75.4,75.29,75.33,92504.0,70.5234,70.5421,70.4392,70.4766,92504.0
2021-07-16 11:30:00,75.33,75.45,75.33,75.44,80749.0,70.4766,70.5889,70.4766,70.5795,80749.0
2021-07-16 12:00:00,75.44,75.58,75.43,75.54,127144.0,70.5795,70.7105,70.5702,70.6731,127144.0
2021-07-16 12:30:00,75.54,75.58,75.5,75.5,100206.0,70.6731,70.7105,70.6357,70.6357,100206.0
2021-07-16 13:00:00,75.49,75.55,75.47,75.51,240430.0,70.6263,70.6824,70.6076,70.645,240430.0
2021-07-16 13:30:00,75.5,75.51,75.44,75.47,187032.0,70.6357,70.645,70.5795,70.6076,187032.0
2021-07-16 14:00:00,75.47,75.5,75.42,75.45,144168.0,70.6076,70.6357,70.5608,70.5889,144168.0
2021-07-16 14:30:00,75.44,75.47,75.36,75.42,199958.0,70.5795,70.6076,70.5047,70.5608,199958.0
2021-07-16 15:00:00,75.41,75.42,75.31,75.36,204116.0,70.5515,70.5608,70.4579,70.5047,204116.0
2021-07-16 15:30:00,75.36,75.38,75.2,75.27,871485.0,70.5047,70.5234,70.355,70.4205,871485.0
2021-07-19 09:30:00,74.82,75.03,74.67,74.74,472476.0,69.9995,70.1959,69.8591,69.9246,472476.0
2021-07-19 10:00:00,74.72,74.76,74.5,74.63,342004.0,69.9059,69.9433,69.7001,69.8217,342004.0
2021-07-19 10:30:00,74.62,74.63,74.4,74.51,272071.0,69.8124,69.8217,69.6065,69.7094,272071.0
2021-07-19 11:00:00,74.52,74.68,74.45,74.53,1115121.0,69.7188,69.8685,69.6533,69.7282,1115121.0
2021-07-19 11:30:00,74.53,74.64,74.48,74.56,503964.0,69.7282,69.8311,69.6814,69.7562,503964.0
2021-07-19 12:00:00,74.54,74.54,74.3,74.32,198708.0,69.7375,69.7375,69.513,69.5317,198708.0
2021-07-19 12:30:00,74.32,74.33,74.16,74.24,181157.0,69.5317,69.541,69.382,69.4568,181157.0
2021-07-19 13:00:00,74.24,74.33,74.14,74.14,398632.0,69.4568,69.541,69.3633,69.3633,398632.0
2021-07-19 13:30:00,74.13,74.21,74.07,74.13,245271.0,69.3539,69.4288,69.2978,69.3539,245271.0
2021-07-19 14:00:00,74.14,74.34,74.14,74.3,315958.0,69.3633,69.5504,69.3633,69.513,315958.0
2021-07-19 14:30:00,74.3,74.3,74.07,74.15,221895.0,69.513,69.513,69.2978,69.3726,221895.0
2021-07-19 15:00:00,74.15,74.33,74.13,74.19,373325.0,69.3726,69.541,69.3539,69.4101,373325.0
2021-07-19 15:30:00,74.19,74.61,74.18,74.61,1160264.0,69.4101,69.803,69.4007,69.803,1160264.0
2021-07-20 09:30:00,74.8,75.32,74.69,75.3,285946.0,69.9808,70.4673,69.8779,70.4485,285946.0
2021-07-20 10:00:00,75.29,75.39,75.18,75.2,200631.0,70.4392,70.5328,70.3363,70.355,200631.0
2021-07-20 10:30:00,75.2,75.39,75.18,75.32,109691.0,70.355,70.5328,70.3363,70.4673,109691.0
2021-07-20 11:00:00,75.33,75.39,75.28,75.29,119913.0,70.4766,70.5328,70.4298,70.4392,119913.0
2021-07-20 11:30:00,75.24,75.38,75.2,75.38,86641.0,70.3924,70.5234,70.355,70.5234,86641.0
2021-07-20 12:00:00,75.38,75.43,75.34,75.34,105364.0,70.5234,70.5702,70.486,70.486,105364.0
2021-07-20 12:30:00,75.35,75.44,75.34,75.44,108121.0,70.4953,70.5795,70.486,70.5795,108121.0
2021-07-20 13:00:00,75.42,75.45,75.21,75.25,154998.0,70.5608,70.5889,70.3643,70.4018,154998.0
2021-07-20 13:30:00,75.25,75.31,75.21,75.26,78094.0,70.4018,70.4579,70.3643,70.4111,78094.0
2021-07-20 14:00:00,75.26,75.35,75.25,75.29,142677.0,70.4111,70.4953,70.4018,70.4392,142677.0
2021-07-20 14:30:00,75.29,75.31,75.19,75.2,147792.0,70.4392,70.4579,70.3456,70.355,147792.0
2021-07-20 15:00:00,75.2,75.33,75.2,75.25,229710.0,70.355,70.4766,70.355,70.4018,229710.0
2021-07-20 15:30:00,75.25,75.3,75.16,75.17,299135.0,70.4018,70.4485,70.3176,70.3269,299135.0
2021-07-21 09:30:00,75.16,75.29,75.13,75.2,206712.0,70.3176,70.4392,70.2895,70.355,206712.0
2021-07-21 10:00:00,75.2,75.21,75.06,75.12,155375.0,70.355,70.3643,70.224,70.2801,155375.0
2021-07-21 10:30:00,75.12,75.32,75.11,75.31,285363.0,70.2801,70.4673,70.2708,70.4579,285363.0
2021-07-21 11:00:00,75.31,75.32,75.2,75.2,133602.0,70.4579,70.4673,70.355,70.355,133602.0
2021-07-21 11:30:00,75.2,75.35,75.2,75.34,145285.0,70.355,70.4953,70.355,70.486,145285.0
2021-07-21 12:00:00,75.32,75.33,75.21,75.22,56643.0,70.4673,70.4766,70.3643,70.3737,56643.0
2021-07-21 12:30:00,75.22,75.27,75.21,75.22,53155.0,70.3737,70.4205,70.3643,70.3737,53155.0
2021-07-21 13:00:00,75.23,75.25,75.18,75.23,92446.0,70.3831,70.4018,70.3363,70.3831,92446.0
2021-07-21 13:30:00,75.24,75.26,75.21,75.23,56175.0,70.3924,70.4111,70.3643,70.3831,56175.0
2021-07-21 14:00:00,75.23,75.24,75.19,75.22,78576.0,70.3831,70.3924,70.3456,70.3737,78576.0
2021-07-21 14:30:00,75.22,75.3,75.21,75.29,74924.0,70.3737,70.4485,70.3643,70.4392,74924.0
2021-07-21 15:00:00,75.29,75.31,75.22,75.24,170814.0,70.4392,70.4579,70.3737,70.3924,170814.0
2021-07-21 15:30:00,75.24,75.29,75.13,75.24,268078.0,70.3924,70.4392,70.2895,70.3924,268078.0
2021-07-22 09:30:00,75.19,75.33,75.15,75.21,166812.0,70.3456,70.4766,70.3082,70.3643,166812.0
2021-07-22 10:00:00,75.22,75.29,75.18,75.23,595619.0,70.3737,70.4392,70.3363,70.3831,595619.0
2021-07-22 10:30:00,75.23,75.45,75.23,75.44,131846.0,70.3831,70.5889,70.3831,70.5795,131846.0
2021-07-22 11:00:00,75.44,75.45,75.36,75.42,227380.0,70.5795,70.5889,70.5047,70.5608,227380.0
2021-07-22 11:30:00,75.42,75.44,75.29,75.35,149239.0,70.5608,70.5795,70.4392,70.4953,149239.0
2021-07-22 12:00:00,75.34,75.36,75.24,75.3,157114.0,70.486,70.5047,70.3924,70.4485,157114.0
2021-07-22 12:30:00,75.3,75.41,75.27,75.4,161453.0,70.4485,70.5515,70.4205,70.5421,161453.0
2021-07-22 13:00:00,75.4,75.4,75.36,75.39,54544.0,70.5421,70.5421,70.5047,70.5328,54544.0
2021-07-22 13:30:00,75.39,75.41,75.37,75.41,42499.0,70.5328,70.5515,70.514,70.5515,42499.0
2021-07-22 14:00:00,75.4,75.46,75.39,75.43,128989.0,70.5421,70.5982,70.5328,70.5702,128989.0
2021-07-22 14:30:00,75.43,75.5,75.41,75.5,67199.0,70.5702,70.6357,70.5515,70.6357,67199.0
2021-07-22 15:00:00,75.5,75.5,75.44,75.47,94385.0,70.6357,70.6357,70.5795,70.6076,94385.0
2021-07-22 15:30:00,75.45,75.49,75.41,75.47,547297.0,70.5889,70.6263,70.5515,70.6076,547297.0
2021-07-23 09:30:00,75.74,75.74,75.54,75.67,184128.0,70.8602,70.8602,70.6731,70.7947,184128.0
2021-07-23 10:00:00,75.68,75.78,75.67,75.7,180580.0,70.8041,70.8976,70.7947,70.8228,180580.0
2021-07-23 10:30:00,75.7,75.89,75.67,75.86,123214.0,70.8228,71.0005,70.7947,70.9725,123214.0
2021-07-23 11:00:00,75.87,76.1,75.87,76.1,111974.0,70.9818,71.197,70.9818,71.197,111974.0
2021-07-23 11:30:00,76.11,76.12,75.99,76.0,78948.0,71.2064,71.2157,71.0941,71.1034,78948.0
2021-07-23 12:00:00,76.01,76.11,76.0,76.08,126123.0,71.1128,71.2064,71.1034,71.1783,126123.0
2021-07-23 12:30:00,76.09,76.18,76.09,76.17,116887.0,71.1877,71.2719,71.1877,71.2625,116887.0
2021-07-23 13:00:00,76.16,76.25,76.16,76.23,73366.0,71.2531,71.3373,71.2531,71.3186,73366.0
2021-07-23 13:30:00,76.23,76.24,76.17,76.18,53403.0,71.3186,71.328,71.2625,71.2719,53403.0
2021-07-23 14:00:00,76.17,76.2,76.14,76.15,60763.0,71.2625,71.2906,71.2344,71.2438,60763.0
2021-07-23 14:30:00,76.16,76.18,76.12,76.17,68140.0,71.2531,71.2719,71.2157,71.2625,68140.0
2021-07-23 15:00:00,76.17,76.18,76.09,76.17,278160.0,71.2625,71.2719,71.1877,71.2625,278160.0
2021-07-23 15:30:00,76.19,76.3,76.18,76.23,335347.0,71.2812,71.3841,71.2719,71.3186,335347.0
2021-07-26 09:30:00,76.2,76.23,76.03,76.03,166090.0,71.2906,71.3186,71.1315,71.1315,166090.0
2021-07-26 10:00:00,76.05,76.05,75.93,75.96,167326.0,71.1502,71.1502,71.038,71.066,167326.0
2021-07-26 10:30:00,75.95,76.1,75.93,76.07,150116.0,71.0567,71.197,71.038,71.1689,150116.0
2021-07-26 11:00:00,76.06,76.15,76.01,76.13,85603.0,71.1596,71.2438,71.1128,71.2251,85603.0
2021-07-26 11:30:00,76.13,76.21,76.12,76.21,113219.0,71.2251,71.2999,71.2157,71.2999,113219.0
2021-07-26 12:00:00,76.2,76.22,76.12,76.12,87528.0,71.2906,71.3093,71.2157,71.2157,87528.0
2021-07-26 12:30:00,76.12,76.14,76.07,76.13,114265.0,71.2157,71.2344,71.1689,71.2251,114265.0
2021-07-26 13:00:00,76.14,76.23,76.14,76.15,34957.0,71.2344,71.3186,71.2344,71.2438,34957.0
2021-07-26 13:30:00,76.16,76.19,76.13,76.17,59250.0,71.2531,71.2812,71.2251,71.2625,59250.0
2021-07-26 14:00:00,76.16,76.2,76.12,76.15,63667.0,71.2531,71.2906,71.2157,71.2438,63667.0
2021-07-26 14:30:00,76.14,76.18,76.12,76.15,58454.0,71.2344,71.2719,71.2157,71.2438,58454.0
2021-07-26 15:00:00,76.15,76.15,76.1,76.13,134248.0,71.2438,71.2438,71.197,71.2251,134248.0
2021-07-26 15:30:00,76.12,76.15,76.07,76.13,260457.0,71.2157,71.2438,71.1689,71.2251,260457.0
2021-07-27 09:30:00,76.11,76.12,75.92,76.12,212434.0,71.2064,71.2157,71.0286,71.2157,212434.0
2021-07-27 10:00:00,76.12,76.19,76.03,76.09,240925.0,71.2157,71.2812,71.1315,71.1877,240925.0
2021-07-27 10:30:00,76.09,76.09,75.95,75.99,237781.0,71.1877,71.1877,71.0567,71.0941,237781.0
2021-07-27 11:00:00,75.99,76.04,75.94,75.98,213631.0,71.0941,71.1409,71.0473,71.0847,213631.0
2021-07-27 11:30:00,75.98,76.06,75.9,76.01,211965.0,71.0847,71.1596,71.0099,71.1128,211965.0
2021-07-27 12:00:00,76.0,76.0,75.88,75.97,111970.0,71.1034,71.1034,70.9912,71.0754,111970.0
2021-07-27 12:30:00,75.97,76.05,75.94,75.97,67578.0,71.0754,71.1502,71.0473,71.0754,67578.0
2021-07-27 13:00:00,75.97,75.99,75.87,75.91,80832.0,71.0754,71.0941,70.9818,71.0192,80832.0
2021-07-27 13:30:00,75.9,75.96,75.85,75.89,96330.0,71.0099,71.066,70.9631,71.0005,96330.0
2021-07-27 14:00:00,75.87,76.06,75.87,76.02,108188.0,70.9818,71.1596,70.9818,71.1222,108188.0
2021-07-27 14:30:00,76.02,76.07,75.98,76.07,70245.0,71.1222,71.1689,71.0847,71.1689,70245.0
2021-07-27 15:00:00,76.06,76.1,76.04,76.05,106623.0,71.1596,71.197,71.1409,71.1502,106623.0
2021-07-27 15:30:00,76.06,76.23,76.02,76.21,259037.0,71.1596,71.3186,71.1222,71.2999,259037.0
2021-07-28 09:30:00,76.15,76.16,75.99,76.08,303572.0,71.2438,71.2531,71.0941,71.1783,303572.0
2021-07-28 10:00:00,76.07,76.17,75.94,76.16,276234.0,71.1689,71.2625,71.0473,71.2531,276234.0
2021-07-28 10:30:00,76.16,76.22,76.02,76.07,286461.0,71.2531,71.3093,71.1222,71.1689,286461.0
2021-07-28 11:00:00,76.07,76.08,75.95,76.0,170176.0,71.1689,71.1783,71.0567,71.1034,170176.0
2021-07-28 11:30:00,75.98,76.12,75.98,76.05,449281.0,71.0847,71.2157,71.0847,71.1502,449281.0
2021-07-28 12:00:00,76.05,76.05,75.94,75.95,97956.0,71.1502,71.1502,71.0473,71.0567,97956.0
2021-07-28 12:30:00,75.95,75.98,75.91,75.97,125286.0,71.0567,71.0847,71.0192,71.0754,125286.0
2021-07-28 13:00:00,75.98,75.99,75.88,75.89,123330.0,71.0847,71.0941,70.9912,71.0005,123330.0
2021-07-28 13:30:00,75.89,75.99,75.88,75.92,101472.0,71.0005,71.0941,70.9912,71.0286,101472.0
2021-07-28 14:00:00,75.93,76.12,75.83,76.08,159719.0,71.038,71.2157,70.9444,71.1783,159719.0
2021-07-28 14:30:00,76.07,76.22,75.99,76.15,178127.0,71.1689,71.3093,71.0941,71.2438,178127.0
2021-07-28 15:00:00,76.17,76.2,76.06,76.09,316766.0,71.2625,71.2906,71.1596,71.1877,316766.0
2021-07-28 15:30:00,76.1,76.16,76.03,76.04,288012.0,71.197,71.2531,71.1315,71.1409,288012.0
2021-07-29 09:30:00,76.31,76.39,76.19,76.37,201011.0,71.3935,71.4683,71.2812,71.4496,201011.0
2021-07-29 10:00:00,76.38,76.39,76.22,76.28,145424.0,71.459,71.4683,71.3093,71.3654,145424.0
2021-07-29 10:30:00,76.28,76.36,76.22,76.34,97763.0,71.3654,71.4403,71.3093,71.4215,97763.0
2021-07-29 11:00:00,76.36,76.39,76.26,76.3,107621.0,71.4403,71.4683,71.3467,71.3841,107621.0
2021-07-29 11:30:00,76.3,76.33,76.27,76.3,63996.0,71.3841,71.4122,71.3561,71.3841,63996.0
2021-07-29 12:00:00,76.28,76.34,76.27,76.32,75728.0,71.3654,71.4215,71.3561,71.4028,75728.0
2021-07-29 12:30:00,76.33,76.35,76.29,76.29,49164.0,71.4122,71.4309,71.3748,71.3748,49164.0
2021-07-29 13:00:00,76.3,76.4,76.3,76.38,43284.0,71.3841,71.4777,71.3841,71.459,43284.0
2021-07-29 13:30:00,76.39,76.41,76.32,76.34,152296.0,71.4683,71.487,71.4028,71.4215,152296.0
2021-07-29 14:00:00,76.34,76.36,76.29,76.3,92228.0,71.4215,71.4403,71.3748,71.3841,92228.0
2021-07-29 14:30:00,76.3,76.31,76.25,76.29,49131.0,71.3841,71.3935,71.3373,71.3748,49131.0
2021-07-29 15:00:00,76.29,76.31,76.26,76.28,66563.0,71.3748,71.3935,71.3467,71.3654,66563.0
2021-07-29 15:30:00,76.28,76.3,76.21,76.23,223262.0,71.3654,71.3841,71.2999,71.3186,223262.0
2021-07-30 09:30:00,75.82,76.39,75.82,76.32,331072.0,70.935,71.4683,70.935,71.4028,331072.0
2021-07-30 10:00:00,76.32,76.37,76.26,76.27,177035.0,71.4028,71.4496,71.3467,71.3561,177035.0
2021-07-30 10:30:00,76.24,76.42,76.23,76.36,115283.0,71.328,71.4964,71.3186,71.4403,115283.0
2021-07-30 11:00:00,76.36,76.45,76.26,76.4,103575.0,71.4403,71.5245,71.3467,71.4777,103575.0
2021-07-30 11:30:00,76.4,76.41,76.26,76.3,105801.0,71.4777,71.487,71.3467,71.3841,105801.0
2021-07-30 12:00:00,76.3,76.37,76.29,76.33,47343.0,71.3841,71.4496,71.3748,71.4122,47343.0
2021-07-30 12:30:00,76.34,76.42,76.34,76.42,50733.0,71.4215,71.4964,71.4215,71.4964,50733.0
2021-07-30 13:00:00,76.42,76.43,76.35,76.35,55800.0,71.4964,71.5057,71.4309,71.4309,55800.0
2021-07-30 13:30:00,76.35,76.41,76.34,76.36,51484.0,71.4309,71.487,71.4215,71.4403,51484.0
2021-07-30 14:00:00,76.37,76.37,76.22,76.23,130391.0,71.4496,71.4496,71.3093,71.3186,130391.0
2021-07-30 14:30:00,76.22,76.29,76.18,76.27,95377.0,71.3093,71.3748,71.2719,71.3561,95377.0
2021-07-30 15:00:00,76.27,76.33,76.23,76.26,123991.0,71.3561,71.4122,71.3186,71.3467,123991.0
2021-07-30 15:30:00,76.27,76.3,76.13,76.2,404493.0,71.3561,71.3841,71.2251,71.2906,404493.0
2021-08-02 09:30:00,76.31,76.47,76.08,76.11,254409.0,71.3935,71.5432,71.1783,71.2064,254409.0
2021-08-02 10:00:00,76.1,76.34,76.06,76.32,156882.0,71.197,71.4215,71.1596,71.4028,156882.0
2021-08-02 10:30:00,76.33,76.35,76.29,76.33,174506.0,71.4122,71.4309,71.3748,71.4122,174506.0
2021-08-02 11:00:00,76.33,76.43,76.32,76.38,49240.0,71.4122,71.5057,71.4028,71.459,49240.0
2021-08-02 11:30:00,76.38,76.42,76.23,76.23,90504.0,71.459,71.4964,71.3186,71.3186,90504.0
2021-08-02 12:00:00,76.23,76.24,76.13,76.15,149610.0,71.3186,71.328,71.2251,71.2438,149610.0
2021-08-02 12:30:00,76.14,76.25,76.14,76.17,87135.0,71.2344,71.3373,71.2344,71.2625,87135.0
2021-08-02 13:00:00,76.18,76.23,76.16,76.18,71538.0,71.2719,71.3186,71.2531,71.2719,71538.0
2021-08-02 13:30:00,76.18,76.2,76.08,76.1,55718.0,71.2719,71.2906,71.1783,71.197,55718.0
2021-08-02 14:00:00,76.1,76.15,76.07,76.09,70047.0,71.197,71.2438,71.1689,71.1877,70047.0
2021-08-02 14:30:00,76.09,76.15,76.09,76.14,153640.0,71.1877,71.2438,71.1877,71.2344,153640.0
2021-08-02 15:00:00,76.14,76.15,76.08,76.11,113740.0,71.2344,71.2438,71.1783,71.2064,113740.0
2021-08-02 15:30:00,76.11,76.14,76.03,76.08,446074.0,71.2064,71.2344,71.1315,71.1783,446074.0
2021-08-03 09:30:00,76.0,76.18,75.95,75.95,357865.0,71.1034,71.2719,71.0567,71.0567,357865.0
2021-08-03 10:00:00,75.96,76.2,75.95,76.16,143751.0,71.066,71.2906,71.0567,71.2531,143751.0
2021-08-03 10:30:00,76.16,76.21,76.07,76.13,176415.0,71.2531,71.2999,71.1689,71.2251,176415.0
2021-08-03 11:00:00,76.13,76.17,76.02,76.12,179476.0,71.2251,71.2625,71.1222,71.2157,179476.0
2021-08-03 11:30:00,76.12,76.4,76.12,76.38,251011.0,71.2157,71.4777,71.2157,71.459,251011.0
2021-08-03 12:00:00,76.39,76.39,76.23,76.27,89974.0,71.4683,71.4683,71.3186,71.3561,89974.0
2021-08-03 12:30:00,76.26,76.32,76.25,76.27,43420.0,71.3467,71.4028,71.3373,71.3561,43420.0
2021-08-03 13:00:00,76.28,76.38,76.28,76.36,91037.0,71.3654,71.459,71.3654,71.4403,91037.0
2021-08-03 13:30:00,76.35,76.39,76.31,76.33,37940.0,71.4309,71.4683,71.3935,71.4122,37940.0
2021-08-03 14:00:00,76.34,76.43,76.31,76.4,166102.0,71.4215,71.5057,71.3935,71.4777,166102.0
2021-08-03 14:30:00,76.39,76.44,76.39,76.43,104707.0,71.4683,71.5151,71.4683,71.5057,104707.0
2021-08-03 15:00:00,76.44,76.53,76.44,76.48,183432.0,71.5151,71.5993,71.5151,71.5525,183432.0
2021-08-03 15:30:00,76.48,76.57,76.45,76.56,652791.0,71.5525,71.6367,71.5245,71.6274,652791.0
2021-08-04 09:30:00,76.53,76.54,76.33,76.51,344919.0,71.5993,71.6087,71.4122,71.5806,344919.0
2021-08-04 10:00:00,76.54,76.59,76.35,76.36,197284.0,71.6087,71.6554,71.4309,71.4403,197284.0
2021-08-04 10:30:00,76.36,76.43,76.25,76.29,194100.0,71.4403,71.5057,71.3373,71.3748,194100.0
2021-08-04 11:00:00,76.28,76.31,76.16,76.17,167615.0,71.3654,71.3935,71.2531,71.2625,167615.0
2021-08-04 11:30:00,76.17,76.29,76.13,76.29,158014.0,71.2625,71.3748,71.2251,71.3748,158014.0
2021-08-04 12:00:00,76.29,76.37,76.27,76.3,53970.0,71.3748,71.4496,71.3561,71.3841,53970.0
2021-08-04 12:30:00,76.31,76.35,76.29,76.34,64401.0,71.3935,71.4309,71.3748,71.4215,64401.0
2021-08-04 13:00:00,76.33,76.43,76.32,76.41,74170.0,71.4122,71.5057,71.4028,71.487,74170.0
2021-08-04 13:30:00,76.42,76.44,76.38,76.41,52468.0,71.4964,71.5151,71.459,71.487,52468.0
2021-08-04 14:00:00,76.41,76.47,76.4,76.46,77550.0,71.487,71.5432,71.4777,71.5338,77550.0
2021-08-04 14:30:00,76.45,76.5,76.37,76.39,169207.0,71.5245,71.5712,71.4496,71.4683,169207.0
2021-08-04 15:00:00,76.39,76.42,76.34,76.38,85173.0,71.4683,71.4964,71.4215,71.459,85173.0
2021-08-04 15:30:00,76.38,76.41,76.27,76.27,386178.0,71.459,71.487,71.3561,71.3561,386178.0
2021-08-05 09:30:00,76.35,76.51,76.33,76.41,331155.0,71.4309,71.5806,71.4122,71.487,331155.0
2021-08-05 10:00:00,76.42,76.45,76.29,76.29,197194.0,71.4964,71.5245,71.3748,71.3748,197194.0
2021-08-05 10:30:00,76.3,76.38,76.23,76.36,134972.0,71.3841,71.459,71.3186,71.4403,134972.0
2021-08-05 11:00:00,76.36,76.37,76.25,76.28,66807.0,71.4403,71.4496,71.3373,71.3654,66807.0
2021-08-05 11:30:00,76.3,76.33,76.26,76.29,50993.0,71.3841,71.4122,71.3467,71.3748,50993.0
2021-08-05 12:00:00,76.3,76.3,76.25,76.28,59713.0,71.3841,71.3841,71.3373,71.3654,59713.0
2021-08-05 12:30:00,76.29,76.3,76.23,76.25,53311.0,71.3748,71.3841,71.3186,71.3373,53311.0
2021-08-05 13:00:00,76.25,76.29,76.22,76.29,80020.0,71.3373,71.3748,71.3093,71.3748,80020.0
2021-08-05 13:30:00,76.28,76.33,76.27,76.33,62276.0,71.3654,71.4122,71.3561,71.4122,62276.0
2021-08-05 14:00:00,76.33,76.36,76.29,76.3,119824.0,71.4122,71.4403,71.3748,71.3841,119824.0
2021-08-05 14:30:00,76.3,76.34,76.28,76.3,65146.0,71.3841,71.4215,71.3654,71.3841,65146.0
2021-08-05 15:00:00,76.3,76.34,76.29,76.33,79189.0,71.3841,71.4215,71.3748,71.4122,79189.0
2021-08-05 15:30:00,76.33,76.53,76.32,76.52,259547.0,71.4122,71.5993,71.4028,71.5899,259547.0
2021-08-06 09:30:00,76.44,76.59,76.38,76.39,258719.0,71.5151,71.6554,71.459,71.4683,258719.0
2021-08-06 10:00:00,76.4,76.49,76.34,76.43,108343.0,71.4777,71.5619,71.4215,71.5057,108343.0
2021-08-06 10:30:00,76.43,76.47,76.36,76.39,169609.0,71.5057,71.5432,71.4403,71.4683,169609.0
2021-08-06 11:00:00,76.38,76.45,76.36,76.41,152656.0,71.459,71.5245,71.4403,71.487,152656.0
2021-08-06 11:30:00,76.41,76.49,76.39,76.49,80226.0,71.487,71.5619,71.4683,71.5619,80226.0
2021-08-06 12:00:00,76.49,76.5,76.44,76.47,49690.0,71.5619,71.5712,71.5151,71.5432,49690.0
2021-08-06 12:30:00,76.47,76.51,76.46,76.5,118152.0,71.5432,71.5806,71.5338,71.5712,118152.0
2021-08-06 13:00:00,76.51,76.55,76.49,76.54,117217.0,71.5806,71.618,71.5619,71.6087,117217.0
2021-08-06 13:30:00,76.55,76.58,76.54,76.56,73772.0,71.618,71.6461,71.6087,71.6274,73772.0
2021-08-06 14:00:00,76.56,76.59,76.52,76.54,47266.0,71.6274,71.6554,71.5899,71.6087,47266.0
2021-08-06 14:30:00,76.54,76.56,76.48,76.48,60617.0,71.6087,71.6274,71.5525,71.5525,60617.0
2021-08-06 15:00:00,76.47,76.52,76.46,76.5,67348.0,71.5432,71.5899,71.5338,71.5712,67348.0
2021-08-06 15:30:00,76.5,76.52,76.4,76.48,174515.0,71.5712,71.5899,71.4777,71.5525,174515.0
2021-08-09 09:30:00,76.58,76.6,76.45,76.46,200874.0,71.6461,71.6648,71.5245,71.5338,200874.0
2021-08-09 10:00:00,76.46,76.51,76.43,76.48,165074.0,71.5338,71.5806,71.5057,71.5525,165074.0
2021-08-09 10:30:00,76.48,76.62,76.47,76.49,87650.0,71.5525,71.6835,71.5432,71.5619,87650.0
2021-08-09 11:00:00,76.48,76.49,76.43,76.45,63158.0,71.5525,71.5619,71.5057,71.5245,63158.0
2021-08-09 11:30:00,76.45,76.5,76.44,76.49,147396.0,71.5245,71.5712,71.5151,71.5619,147396.0
2021-08-09 12:00:00,76.49,76.49,76.41,76.45,47465.0,71.5619,71.5619,71.487,71.5245,47465.0
2021-08-09 12:30:00,76.44,76.47,76.43,76.46,26782.0,71.5151,71.5432,71.5057,71.5338,26782.0
2021-08-09 13:00:00,76.48,76.51,76.45,76.5,37519.0,71.5525,71.5806,71.5245,71.5712,37519.0
2021-08-09 13:30:00,76.49,76.51,76.45,76.49,45395.0,71.5619,71.5806,71.5245,71.5619,45395.0
2021-08-09 14:00:00,76.5,76.56,76.5,76.55,45784.0,71.5712,71.6274,71.5712,71.618,45784.0
2021-08-09 14:30:00,76.56,76.57,76.51,76.51,465421.0,71.6274,71.6367,71.5806,71.5806,465421.0
2021-08-09 15:00:00,76.51,76.55,76.49,76.55,195871.0,71.5806,71.618,71.5619,71.618,195871.0
2021-08-09 15:30:00,76.54,76.6,76.51,76.56,295052.0,71.6087,71.6648,71.5806,71.6274,295052.0
2021-08-10 09:30:00,76.54,76.68,76.49,76.59,248982.0,71.6087,71.7396,71.5619,71.6554,248982.0
2021-08-10 10:00:00,76.59,76.64,76.57,76.61,95449.0,71.6554,71.7022,71.6367,71.6741,95449.0
2021-08-10 10:30:00,76.6,76.61,76.42,76.47,143971.0,71.6648,71.6741,71.4964,71.5432,143971.0
2021-08-10 11:00:00,76.47,76.52,76.4,76.51,63464.0,71.5432,71.5899,71.4777,71.5806,63464.0
2021-08-10 11:30:00,76.51,76.64,76.49,76.64,46130.0,71.5806,71.7022,71.5619,71.7022,46130.0
2021-08-10 12:00:00,76.64,76.65,76.59,76.61,50000.0,71.7022,71.7116,71.6554,71.6741,50000.0
2021-08-10 12:30:00,76.61,76.61,76.54,76.57,45625.0,71.6741,71.6741,71.6087,71.6367,45625.0
2021-08-10 13:00:00,76.58,76.58,76.46,76.49,54542.0,71.6461,71.6461,71.5338,71.5619,54542.0
2021-08-10 13:30:00,76.49,76.56,76.48,76.55,57840.0,71.5619,71.6274,71.5525,71.618,57840.0
2021-08-10 14:00:00,76.55,76.57,76.52,76.56,84085.0,71.618,71.6367,71.5899,71.6274,84085.0
2021-08-10 14:30:00,76.56,76.57,76.52,76.53,105086.0,71.6274,71.6367,71.5899,71.5993,105086.0
2021-08-10 15:00:00,76.53,76.54,76.48,76.52,144252.0,71.5993,71.6087,71.5525,71.5899,144252.0
2021-08-10 15:30:00,76.53,76.54,76.45,76.5,214435.0,71.5993,71.6087,71.5245,71.5712,214435.0
2021-08-11 09:30:00,76.67,76.76,76.62,76.7,131427.0,71.7303,71.8145,71.6835,71.7583,131427.0
2021-08-11 10:00:00,76.71,76.79,76.69,76.78,118065.0,71.7677,71.8426,71.749,71.8332,118065.0
2021-08-11 10:30:00,76.8,76.8,76.73,76.75,470715.0,71.8519,71.8519,71.7864,71.8051,470715.0
2021-08-11 11:00:00,76.74,76.74,76.61,76.62,298836.0,71.7958,71.7958,71.6741,71.6835,298836.0
2021-08-11 11:30:00,76.61,76.65,76.59,76.62,141625.0,71.6741,71.7116,71.6554,71.6835,141625.0
2021-08-11 12:00:00,76.62,76.63,76.57,76.58,50270.0,71.6835,71.6929,71.6367,71.6461,50270.0
2021-08-11 12:30:00,76.57,76.58,76.53,76.55,47295.0,71.6367,71.6461,71.5993,71.618,47295.0
2021-08-11 13:00:00,76.53,76.6,76.53,76.58,122930.0,71.5993,71.6648,71.5993,71.6461,122930.0
2021-08-11 13:30:00,76.58,76.66,76.55,76.64,126394.0,71.6461,71.7209,71.618,71.7022,126394.0
2021-08-11 14:00:00,76.64,76.64,76.56,76.59,130194.0,71.7022,71.7022,71.6274,71.6554,130194.0
2021-08-11 14:30:00,76.58,76.63,76.56,76.56,67358.0,71.6461,71.6929,71.6274,71.6274,67358.0
2021-08-11 15:00:00,76.57,76.62,76.57,76.6,91142.0,71.6367,71.6835,71.6367,71.6648,91142.0
2021-08-11 15:30:00,76.6,76.62,76.53,76.59,256541.0,71.6648,71.6835,71.5993,71.6554,256541.0
2021-08-12 09:30:00,76.75,76.75,76.51,76.58,133313.0,71.8051,71.8051,71.5806,71.6461,133313.0
2021-08-12 10:00:00,76.57,76.64,76.52,76.61,114194.0,71.6367,71.7022,71.5899,71.6741,114194.0
2021-08-12 10:30:00,76.61,76.68,76.59,76.65,133260.0,71.6741,71.7396,71.6554,71.7116,133260.0
2021-08-12 11:00:00,76.66,76.66,76.58,76.62,45613.0,71.7209,71.7209,71.6461,71.6835,45613.0
2021-08-12 11:30:00,76.62,76.64,76.6,76.6,59438.0,71.6835,71.7022,71.6648,71.6648,59438.0
2021-08-12 12:00:00,76.59,76.68,76.59,76.67,143639.0,71.6554,71.7396,71.6554,71.7303,143639.0
2021-08-12 12:30:00,76.67,76.7,76.65,76.67,65521.0,71.7303,71.7583,71.7116,71.7303,65521.0
2021-08-12 13:00:00,76.67,76.73,76.64,76.72,50823.0,71.7303,71.7864,71.7022,71.7771,50823.0
2021-08-12 13:30:00,76.72,76.74,76.69,76.72,93988.0,71.7771,71.7958,71.749,71.7771,93988.0
2021-08-12 14:00:00,76.73,76.76,76.72,76.74,64846.0,71.7864,71.8145,71.7771,71.7958,64846.0
2021-08-12 14:30:00,76.74,76.79,76.74,76.78,65202.0,71.7958,71.8426,71.7958,71.8332,65202.0
2021-08-12 15:00:00,76.79,76.8,76.75,76.78,74010.0,71.8426,71.8519,71.8051,71.8332,74010.0
2021-08-12 15:30:00,76.77,76.81,76.72,76.77,314752.0,71.8238,71.8613,71.7771,71.8238,314752.0
2021-08-13 09:30:00,76.9,77.07,76.88,77.02,146012.0,71.9455,72.1045,71.9268,72.0577,146012.0
2021-08-13 10:00:00,77.02,77.04,76.96,77.0,110489.0,72.0577,72.0764,72.0016,72.039,110489.0
2021-08-13 10:30:00,77.0,77.02,76.95,76.98,60209.0,72.039,72.0577,71.9922,72.0203,60209.0
2021-08-13 11:00:00,76.99,77.04,76.95,77.03,102419.0,72.0297,72.0764,71.9922,72.0671,102419.0
2021-08-13 11:30:00,77.03,77.05,77.0,77.03,60095.0,72.0671,72.0858,72.039,72.0671,60095.0
2021-08-13 12:00:00,77.03,77.04,76.99,77.01,68288.0,72.0671,72.0764,72.0297,72.0484,68288.0
2021-08-13 12:30:00,77.01,77.02,76.96,77.0,136944.0,72.0484,72.0577,72.0016,72.039,136944.0
2021-08-13 13:00:00,76.99,77.0,76.96,77.0,40059.0,72.0297,72.039,72.0016,72.039,40059.0
2021-08-13 13:30:00,76.99,77.04,76.99,77.03,103087.0,72.0297,72.0764,72.0297,72.0671,103087.0
2021-08-13 14:00:00,77.03,77.06,77.01,77.05,46900.0,72.0671,72.0952,72.0484,72.0858,46900.0
2021-08-13 14:30:00,77.05,77.05,77.0,77.03,131102.0,72.0858,72.0858,72.039,72.0671,131102.0
2021-08-13 15:00:00,77.04,77.08,77.02,77.04,94619.0,72.0764,72.1139,72.0577,72.0764,94619.0
2021-08-13 15:30:00,77.03,77.08,76.98,77.08,336961.0,72.0671,72.1139,72.0203,72.1139,336961.0
2021-08-16 09:30:00,76.89,77.0,76.8,76.95,147058.0,71.9361,72.039,71.8519,71.9922,147058.0
2021-08-16 10:00:00,76.94,77.03,76.93,77.02,201933.0,71.9829,72.0671,71.9735,72.0577,201933.0
2021-08-16 10:30:00,77.02,77.07,77.01,77.05,502167.0,72.0577,72.1045,72.0484,72.0858,502167.0
2021-08-16 11:00:00,77.05,77.15,77.05,77.14,388744.0,72.0858,72.1794,72.0858,72.17,388744.0
2021-08-16 11:30:00,77.14,77.2,77.12,77.15,127991.0,72.17,72.2261,72.1513,72.1794,127991.0
2021-08-16 12:00:00,77.15,77.23,77.15,77.22,55234.0,72.1794,72.2542,72.1794,72.2448,55234.0
2021-08-16 12:30:00,77.23,77.25,77.19,77.24,41126.0,72.2542,72.2729,72.2168,72.2636,41126.0
2021-08-16 13:00:00,77.24,77.28,77.22,77.27,80635.0,72.2636,72.301,72.2448,72.2916,80635.0
2021-08-16 13:30:00,77.28,77.32,77.24,77.26,67528.0,72.301,72.3384,72.2636,72.2823,67528.0
2021-08-16 14:00:00,77.26,77.32,77.25,77.3,95367.0,72.2823,72.3384,72.2729,72.3197,95367.0
2021-08-16 14:30:00,77.31,77.37,77.29,77.34,85922.0,72.329,72.3852,72.3103,72.3571,85922.0
2021-08-16 15:00:00,77.34,77.39,77.32,77.38,162401.0,72.3571,72.4039,72.3384,72.3945,162401.0
2021-08-16 15:30:00,77.38,77.49,77.36,77.48,393912.0,72.3945,72.4975,72.3758,72.4881,393912.0
2021-08-17 09:30:00,77.24,77.38,77.13,77.31,191966.0,72.2636,72.3945,72.1606,72.329,191966.0
2021-08-17 10:00:00,77.3,77.49,77.25,77.42,183421.0,72.3197,72.4975,72.2729,72.432,183421.0
2021-08-17 10:30:00,77.41,77.48,77.32,77.45,166913.0,72.4226,72.4881,72.3384,72.46,166913.0
2021-08-17 11:00:00,77.44,77.52,77.42,77.44,131409.0,72.4507,72.5255,72.432,72.4507,131409.0
2021-08-17 11:30:00,77.44,77.5,77.31,77.32,161053.0,72.4507,72.5068,72.329,72.3384,161053.0
2021-08-17 12:00:00,77.32,77.36,77.27,77.36,105964.0,72.3384,72.3758,72.2916,72.3758,105964.0
2021-08-17 12:30:00,77.36,77.36,77.18,77.2,180143.0,72.3758,72.3758,72.2074,72.2261,180143.0
2021-08-17 13:00:00,77.19,77.27,77.15,77.25,135988.0,72.2168,72.2916,72.1794,72.2729,135988.0
2021-08-17 13:30:00,77.26,77.27,77.17,77.27,93369.0,72.2823,72.2916,72.1981,72.2916,93369.0
2021-08-17 14:00:00,77.27,77.39,77.27,77.32,168595.0,72.2916,72.4039,72.2916,72.3384,168595.0
2021-08-17 14:30:00,77.32,77.39,77.22,77.37,251168.0,72.3384,72.4039,72.2448,72.3852,251168.0
2021-08-17 15:00:00,77.38,77.47,77.38,77.46,415873.0,72.3945,72.4787,72.3945,72.4694,415873.0
2021-08-17 15:30:00,77.45,77.6,77.4,77.59,463677.0,72.46,72.6004,72.4132,72.591,463677.0
2021-08-18 09:30:00,77.42,77.47,77.28,77.4,196869.0,72.432,72.4787,72.301,72.4132,196869.0
2021-08-18 10:00:00,77.41,77.53,77.34,77.44,223582.0,72.4226,72.5349,72.3571,72.4507,223582.0
2021-08-18 10:30:00,77.44,77.5,77.25,77.29,129956.0,72.4507,72.5068,72.2729,72.3103,129956.0
2021-08-18 11:00:00,77.28,77.28,77.14,77.22,193309.0,72.301,72.301,72.17,72.2448,193309.0
2021-08-18 11:30:00,77.23,77.26,77.16,77.18,109719.0,72.2542,72.2823,72.1887,72.2074,109719.0
2021-08-18 12:00:00,77.18,77.29,77.16,77.17,69275.0,72.2074,72.3103,72.1887,72.1981,69275.0
2021-08-18 12:30:00,77.17,77.23,77.14,77.22,326454.0,72.1981,72.2542,72.17,72.2448,326454.0
2021-08-18 13:00:00,77.22,77.25,77.16,77.17,73695.0,72.2448,72.2729,72.1887,72.1981,73695.0
2021-08-18 13:30:00,77.18,77.26,77.18,77.23,82144.0,72.2074,72.2823,72.2074,72.2542,82144.0
2021-08-18 14:00:00,77.23,77.38,77.03,77.24,322588.0,72.2542,72.3945,72.0671,72.2636,322588.0
2021-08-18 14:30:00,77.24,77.28,77.08,77.14,95295.0,72.2636,72.301,72.1139,72.17,95295.0
2021-08-18 15:00:00,77.14,77.16,76.96,76.96,171408.0,72.17,72.1887,72.0016,72.0016,171408.0
2021-08-18 15:30:00,76.96,77.02,76.64,76.68,546460.0,72.0016,72.0577,71.7022,71.7396,546460.0
2021-08-19 09:30:00,76.22,76.97,76.22,76.96,415127.0,71.3093,72.011,71.3093,72.0016,415127.0
2021-08-19 10:00:00,76.96,77.08,76.9,76.97,420480.0,72.0016,72.1139,71.9455,72.011,420480.0
2021-08-19 10:30:00,76.97,77.03,76.73,77.03,315947.0,72.011,72.0671,71.7864,72.0671,315947.0
2021-08-19 11:00:00,77.03,77.07,76.92,76.97,235666.0,72.0671,72.1045,71.9642,72.011,235666.0
2021-08-19 11:30:00,76.98,77.19,76.96,77.15,253977.0,72.0203,72.2168,72.0016,72.1794,253977.0
2021-08-19 12:00:00,77.15,77.22,77.04,77.05,117312.0,72.1794,72.2448,72.0764,72.0858,117312.0
2021-08-19 12:30:00,77.08,77.2,77.05,77.18,129000.0,72.1139,72.2261,72.0858,72.2074,129000.0
2021-08-19 13:00:00,77.18,77.18,76.95,76.95,184244.0,72.2074,72.2074,71.9922,71.9922,184244.0
2021-08-19 13:30:00,76.95,77.05,76.88,76.89,202939.0,71.9922,72.0858,71.9268,71.9361,202939.0
2021-08-19 14:00:00,76.89,76.99,76.84,76.84,131694.0,71.9361,72.0297,71.8893,71.8893,131694.0
2021-08-19 14:30:00,76.84,77.07,76.74,77.05,364666.0,71.8893,72.1045,71.7958,72.0858,364666.0
2021-08-19 15:00:00,77.06,77.22,77.06,77.2,496111.0,72.0952,72.2448,72.0952,72.2261,496111.0
2021-08-19 15:30:00,77.2,77.22,76.95,77.03,758114.0,72.2261,72.2448,71.9922,72.0671,758114.0
2021-08-20 09:30:00,77.05,77.42,76.91,77.4,190713.0,72.0858,72.432,71.9548,72.4132,190713.0
2021-08-20 10:00:00,77.4,77.62,77.4,77.6,201276.0,72.4132,72.6191,72.4132,72.6004,201276.0
2021-08-20 10:30:00,77.6,77.65,77.53,77.57,285420.0,72.6004,72.6471,72.5349,72.5723,285420.0
2021-08-20 11:00:00,77.56,77.6,77.52,77.54,122971.0,72.5629,72.6004,72.5255,72.5442,122971.0
2021-08-20 11:30:00,77.54,77.62,77.54,77.6,155654.0,72.5442,72.6191,72.5442,72.6004,155654.0
2021-08-20 12:00:00,77.6,77.7,77.57,77.7,68653.0,72.6004,72.6939,72.5723,72.6939,68653.0
2021-08-20 12:30:00,77.7,77.71,77.66,77.67,117600.0,72.6939,72.7033,72.6565,72.6659,117600.0
2021-08-20 13:00:00,77.67,77.7,77.64,77.66,60618.0,72.6659,72.6939,72.6378,72.6565,60618.0
2021-08-20 13:30:00,77.66,77.67,77.57,77.58,123867.0,72.6565,72.6659,72.5723,72.5817,123867.0
2021-08-20 14:00:00,77.59,77.62,77.52,77.53,186624.0,72.591,72.6191,72.5255,72.5349,186624.0
2021-08-20 14:30:00,77.53,77.57,77.51,77.55,124536.0,72.5349,72.5723,72.5162,72.5536,124536.0
2021-08-20 15:00:00,77.54,77.64,77.54,77.63,230515.0,72.5442,72.6378,72.5442,72.6284,230515.0
2021-08-20 15:30:00,77.63,77.67,77.58,77.58,688594.0,72.6284,72.6659,72.5817,72.5817,688594.0
2021-08-23 09:30:00,77.75,77.84,77.65,77.72,109941.0,72.7407,72.8249,72.6471,72.7126,109941.0
2021-08-23 10:00:00,77.73,77.93,77.71,77.92,118349.0,72.722,72.9091,72.7033,72.8997,118349.0
2021-08-23 10:30:00,77.92,77.96,77.87,77.88,67436.0,72.8997,72.9372,72.853,72.8623,67436.0
2021-08-23 11:00:00,77.88,77.97,77.85,77.9,86638.0,72.8623,72.9465,72.8343,72.881,86638.0
2021-08-23 11:30:00,77.9,77.95,77.86,77.9,87853.0,72.881,72.9278,72.8436,72.881,87853.0
2021-08-23 12:00:00,77.89,77.92,77.88,77.91,112174.0,72.8717,72.8997,72.8623,72.8904,112174.0
2021-08-23 12:30:00,77.91,77.94,77.87,77.94,161295.0,72.8904,72.9185,72.853,72.9185,161295.0
2021-08-23 13:00:00,77.93,77.96,77.82,77.83,93312.0,72.9091,72.9372,72.8062,72.8155,93312.0
2021-08-23 13:30:00,77.83,77.87,77.8,77.85,101801.0,72.8155,72.853,72.7875,72.8343,101801.0
2021-08-23 14:00:00,77.85,77.88,77.8,77.83,355525.0,72.8343,72.8623,72.7875,72.8155,355525.0
2021-08-23 14:30:00,77.82,77.89,77.81,77.89,89036.0,72.8062,72.8717,72.7968,72.8717,89036.0
2021-08-23 15:00:00,77.89,77.9,77.84,77.86,88432.0,72.8717,72.881,72.8249,72.8436,88432.0
2021-08-23 15:30:00,77.87,77.91,77.72,77.73,254546.0,72.853,72.8904,72.7126,72.722,254546.0
2021-08-24 09:30:00,77.88,77.88,77.52,77.52,176810.0,72.8623,72.8623,72.5255,72.5255,176810.0
2021-08-24 10:00:00,77.53,77.71,77.53,77.65,100929.0,72.5349,72.7033,72.5349,72.6471,100929.0
2021-08-24 10:30:00,77.66,77.68,77.58,77.59,69281.0,72.6565,72.6752,72.5817,72.591,69281.0
2021-08-24 11:00:00,77.6,77.64,77.56,77.61,89321.0,72.6004,72.6378,72.5629,72.6097,89321.0
2021-08-24 11:30:00,77.6,77.64,77.58,77.58,97263.0,72.6004,72.6378,72.5817,72.5817,97263.0
2021-08-24 12:00:00,77.59,77.6,77.54,77.54,43392.0,72.591,72.6004,72.5442,72.5442,43392.0
2021-08-24 12:30:00,77.54,77.54,77.5,77.52,57352.0,72.5442,72.5442,72.5068,72.5255,57352.0
2021-08-24 13:00:00,77.52,77.55,77.51,77.54,45639.0,72.5255,72.5536,72.5162,72.5442,45639.0
2021-08-24 13:30:00,77.54,77.57,77.53,77.56,98824.0,72.5442,72.5723,72.5349,72.5629,98824.0
2021-08-24 14:00:00,77.55,77.62,77.55,77.59,101485.0,72.5536,72.6191,72.5536,72.591,101485.0
2021-08-24 14:30:00,77.59,77.62,77.58,77.62,46699.0,72.591,72.6191,72.5817,72.6191,46699.0
2021-08-24 15:00:00,77.61,77.63,77.58,77.6,84722.0,72.6097,72.6284,72.5817,72.6004,84722.0
2021-08-24 15:30:00,77.61,77.61,77.49,77.5,318973.0,72.6097,72.6097,72.4975,72.5068,318973.0
2021-08-25 09:30:00,77.52,77.52,77.29,77.35,117767.0,72.5255,72.5255,72.3103,72.3665,117767.0
2021-08-25 10:00:00,77.35,77.44,77.32,77.4,141969.0,72.3665,72.4507,72.3384,72.4132,141969.0
2021-08-25 10:30:00,77.4,77.41,77.35,77.39,631214.0,72.4132,72.4226,72.3665,72.4039,631214.0
2021-08-25 11:00:00,77.4,77.45,77.38,77.44,98967.0,72.4132,72.46,72.3945,72.4507,98967.0
2021-08-25 11:30:00,77.44,77.5,77.42,77.47,38828.0,72.4507,72.5068,72.432,72.4787,38828.0
2021-08-25 12:00:00,77.48,77.52,77.47,77.52,94173.0,72.4881,72.5255,72.4787,72.5255,94173.0
2021-08-25 12:30:00,77.51,77.54,77.48,77.52,101903.0,72.5162,72.5442,72.4881,72.5255,101903.0
2021-08-25 13:00:00,77.52,77.55,77.49,77.49,45857.0,72.5255,72.5536,72.4975,72.4975,45857.0
2021-08-25 13:30:00,77.49,77.51,77.47,77.49,52476.0,72.4975,72.5162,72.4787,72.4975,52476.0
2021-08-25 14:00:00,77.49,77.56,77.49,77.55,38708.0,72.4975,72.5629,72.4975,72.5536,38708.0
2021-08-25 14:30:00,77.55,77.55,77.48,77.52,92050.0,72.5536,72.5536,72.4881,72.5255,92050.0
2021-08-25 15:00:00,77.51,77.53,77.48,77.52,113331.0,72.5162,72.5349,72.4881,72.5255,113331.0
2021-08-25 15:30:00,77.51,77.58,77.46,77.48,202576.0,72.5162,72.5817,72.4694,72.4881,202576.0
2021-08-26 09:30:00,77.42,77.46,77.21,77.22,86089.0,72.432,72.4694,72.2355,72.2448,86089.0
2021-08-26 10:00:00,77.22,77.3,77.03,77.15,140465.0,72.2448,72.3197,72.0671,72.1794,140465.0
2021-08-26 10:30:00,77.15,77.19,77.08,77.17,178026.0,72.1794,72.2168,72.1139,72.1981,178026.0
2021-08-26 11:00:00,77.17,77.27,77.08,77.2,149846.0,72.1981,72.2916,72.1139,72.2261,149846.0
2021-08-26 11:30:00,77.21,77.26,77.16,77.22,68140.0,72.2355,72.2823,72.1887,72.2448,68140.0
2021-08-26 12:00:00,77.23,77.35,77.23,77.28,47238.0,72.2542,72.3665,72.2542,72.301,47238.0
2021-08-26 12:30:00,77.27,77.29,77.23,77.26,109175.0,72.2916,72.3103,72.2542,72.2823,109175.0
2021-08-26 13:00:00,77.27,77.3,77.22,77.26,84133.0,72.2916,72.3197,72.2448,72.2823,84133.0
2021-08-26 13:30:00,77.26,77.32,77.25,77.27,79007.0,72.2823,72.3384,72.2729,72.2916,79007.0
2021-08-26 14:00:00,77.26,77.27,77.17,77.2,211557.0,72.2823,72.2916,72.1981,72.2261,211557.0
2021-08-26 14:30:00,77.19,77.24,77.17,77.19,82236.0,72.2168,72.2636,72.1981,72.2168,82236.0
2021-08-26 15:00:00,77.2,77.23,77.13,77.16,264983.0,72.2261,72.2542,72.1606,72.1887,264983.0
2021-08-26 15:30:00,77.16,77.21,77.1,77.11,351928.0,72.1887,72.2355,72.1326,72.1419,351928.0
2021-08-27 09:30:00,77.24,77.25,77.02,77.17,144317.0,72.2636,72.2729,72.0577,72.1981,144317.0
2021-08-27 10:00:00,77.16,77.53,77.08,77.44,365499.0,72.1887,72.5349,72.1139,72.4507,365499.0
2021-08-27 10:30:00,77.45,77.5,77.36,77.43,96625.0,72.46,72.5068,72.3758,72.4413,96625.0
2021-08-27 11:00:00,77.42,77.5,77.4,77.42,132347.0,72.432,72.5068,72.4132,72.432,132347.0
2021-08-27 11:30:00,77.42,77.5,77.42,77.47,56629.0,72.432,72.5068,72.432,72.4787,56629.0
2021-08-27 12:00:00,77.46,77.5,77.43,77.49,58850.0,72.4694,72.5068,72.4413,72.4975,58850.0
2021-08-27 12:30:00,77.5,77.53,77.48,77.5,55741.0,72.5068,72.5349,72.4881,72.5068,55741.0
2021-08-27 13:00:00,77.51,77.52,77.49,77.5,53678.0,72.5162,72.5255,72.4975,72.5068,53678.0
2021-08-27 13:30:00,77.5,77.52,77.45,77.48,69305.0,72.5068,72.5255,72.46,72.4881,69305.0
2021-08-27 14:00:00,77.47,77.48,77.43,77.46,45828.0,72.4787,72.4881,72.4413,72.4694,45828.0
2021-08-27 14:30:00,77.46,77.49,77.43,77.44,74551.0,72.4694,72.4975,72.4413,72.4507,74551.0
2021-08-27 15:00:00,77.43,77.52,77.43,77.47,156680.0,72.4413,72.5255,72.4413,72.4787,156680.0
2021-08-27 15:30:00,77.47,77.51,77.4,77.45,145999.0,72.4787,72.5162,72.4132,72.46,145999.0
2021-08-30 09:30:00,77.5,77.66,77.46,77.63,113117.0,72.5068,72.6565,72.4694,72.6284,113117.0
2021-08-30 10:00:00,77.64,77.77,77.63,77.75,63431.0,72.6378,72.7594,72.6284,72.7407,63431.0
2021-08-30 10:30:00,77.75,77.88,77.72,77.85,67502.0,72.7407,72.8623,72.7126,72.8343,67502.0
2021-08-30 11:00:00,77.84,77.91,77.81,77.85,61812.0,72.8249,72.8904,72.7968,72.8343,61812.0
2021-08-30 11:30:00,77.86,77.9,77.82,77.82,52071.0,72.8436,72.881,72.8062,72.8062,52071.0
2021-08-30 12:00:00,77.83,77.83,77.75,77.77,37954.0,72.8155,72.8155,72.7407,72.7594,37954.0
2021-08-30 12:30:00,77.77,77.81,77.74,77.8,79498.0,72.7594,72.7968,72.7313,72.7875,79498.0
2021-08-30 13:00:00,77.8,77.84,77.79,77.82,50516.0,72.7875,72.8249,72.7781,72.8062,50516.0
2021-08-30 13:30:00,77.82,77.83,77.79,77.81,48677.0,72.8062,72.8155,72.7781,72.7968,48677.0
2021-08-30 14:00:00,77.81,77.82,77.76,77.78,54425.0,72.7968,72.8062,72.7501,72.7688,54425.0
2021-08-30 14:30:00,77.79,77.8,77.76,77.79,48214.0,72.7781,72.7875,72.7501,72.7781,48214.0
2021-08-30 15:00:00,77.8,77.81,77.77,77.77,104093.0,72.7875,72.7968,72.7594,72.7594,104093.0
2021-08-30 15:30:00,77.76,77.78,77.71,77.74,341579.0,72.7501,72.7688,72.7033,72.7313,341579.0
2021-08-31 09:30:00,77.77,77.77,77.57,77.72,203146.0,72.7594,72.7594,72.5723,72.7126,203146.0
2021-08-31 10:00:00,77.72,77.82,77.7,77.76,116458.0,72.7126,72.8062,72.6939,72.7501,116458.0
2021-08-31 10:30:00,77.76,77.81,77.69,77.76,87887.0,72.7501,72.7968,72.6846,72.7501,87887.0
2021-08-31 11:00:00,77.77,77.78,77.7,77.72,191291.0,72.7594,72.7688,72.6939,72.7126,191291.0
2021-08-31 11:30:00,77.73,77.76,77.66,77.67,48822.0,72.722,72.7501,72.6565,72.6659,48822.0
2021-08-31 12:00:00,77.68,77.69,77.65,77.66,63083.0,72.6752,72.6846,72.6471,72.6565,63083.0
2021-08-31 12:30:00,77.66,77.68,77.63,77.64,150964.0,72.6565,72.6752,72.6284,72.6378,150964.0
2021-08-31 13:00:00,77.65,77.65,77.55,77.56,110531.0,72.6471,72.6471,72.5536,72.5629,110531.0
2021-08-31 13:30:00,77.55,77.58,77.52,77.58,103185.0,72.5536,72.5817,72.5255,72.5817,103185.0
2021-08-31 14:00:00,77.58,77.6,77.54,77.56,92135.0,72.5817,72.6004,72.5442,72.5629,92135.0
2021-08-31 14:30:00,77.56,77.6,77.52,77.6,137872.0,72.5629,72.6004,72.5255,72.6004,137872.0
2021-08-31 15:00:00,77.6,77.61,77.56,77.57,102826.0,72.6004,72.6097,72.5629,72.5723,102826.0
2021-08-31 15:30:00,77.59,77.71,77.57,77.66,313542.0,72.591,72.7033,72.5723,72.6565,313542.0
2021-09-01 09:30:00,77.73,77.77,77.59,77.7,173490.0,72.722,72.7594,72.591,72.6939,173490.0
2021-09-01 10:00:00,77.67,77.74,77.64,77.66,121688.0,72.6659,72.7313,72.6378,72.6565,121688.0
2021-09-01 10:30:00,77.66,77.73,77.63,77.7,130194.0,72.6565,72.722,72.6284,72.6939,130194.0
2021-09-01 11:00:00,77.7,77.72,77.63,77.72,160135.0,72.6939,72.7126,72.6284,72.7126,160135.0
2021-09-01 11:30:00,77.73,77.83,77.73,77.83,86900.0,72.722,72.8155,72.722,72.8155,86900.0
2021-09-01 12:00:00,77.83,77.89,77.83,77.88,90024.0,72.8155,72.8717,72.8155,72.8623,90024.0
2021-09-01 12:30:00,77.88,77.96,77.87,77.95,70412.0,72.8623,72.9372,72.853,72.9278,70412.0
2021-09-01 13:00:00,77.95,78.0,77.94,78.0,49706.0,72.9278,72.9746,72.9185,72.9746,49706.0
2021-09-01 13:30:00,78.0,78.03,77.99,78.03,50677.0,72.9746,73.0027,72.9652,73.0027,50677.0
2021-09-01 14:00:00,78.03,78.05,78.0,78.03,127454.0,73.0027,73.0214,72.9746,73.0027,127454.0
2021-09-01 14:30:00,78.04,78.04,77.97,77.99,738915.0,73.012,73.012,72.9465,72.9652,738915.0
2021-09-01 15:00:00,77.99,78.01,77.92,77.98,199580.0,72.9652,72.9839,72.8997,72.9559,199580.0
2021-09-01 15:30:00,77.96,77.97,77.88,77.92,297572.0,72.9372,72.9465,72.8623,72.8997,297572.0
2021-09-02 09:30:00,78.16,78.32,78.1,78.18,109278.0,73.1243,73.274,73.0681,73.143,109278.0
2021-09-02 10:00:00,78.17,78.21,78.11,78.2,116901.0,73.1336,73.1711,73.0775,73.1617,116901.0
2021-09-02 10:30:00,78.21,78.21,78.04,78.07,126381.0,73.1711,73.1711,73.012,73.0401,126381.0
2021-09-02 11:00:00,78.07,78.09,78.01,78.08,112076.0,73.0401,73.0588,72.9839,73.0494,112076.0
2021-09-02 11:30:00,78.08,78.12,78.06,78.08,61108.0,73.0494,73.0869,73.0307,73.0494,61108.0
2021-09-02 12:00:00,78.08,78.12,78.07,78.09,157543.0,73.0494,73.0869,73.0401,73.0588,157543.0
2021-09-02 12:30:00,78.09,78.15,78.09,78.14,100606.0,73.0588,73.1149,73.0588,73.1056,100606.0
2021-09-02 13:00:00,78.14,78.15,78.08,78.09,95638.0,73.1056,73.1149,73.0494,73.0588,95638.0
2021-09-02 13:30:00,78.09,78.1,78.02,78.02,105040.0,73.0588,73.0681,72.9933,72.9933,105040.0
2021-09-02 14:00:00,78.02,78.09,78.01,78.04,104889.0,72.9933,73.0588,72.9839,73.012,104889.0
2021-09-02 14:30:00,78.04,78.14,78.01,78.13,117247.0,73.012,73.1056,72.9839,73.0962,117247.0
2021-09-02 15:00:00,78.13,78.14,78.06,78.08,204060.0,73.0962,73.1056,73.0307,73.0494,204060.0
2021-09-02 15:30:00,78.08,78.28,78.07,78.27,300527.0,73.0494,73.2366,73.0401,73.2272,300527.0
2021-09-03 09:30:00,78.11,78.19,77.93,78.07,185333.0,73.0775,73.1524,72.9091,73.0401,185333.0
2021-09-03 10:00:00,78.1,78.2,78.08,78.15,121447.0,73.0681,73.1617,73.0494,73.1149,121447.0
2021-09-03 10:30:00,78.14,78.23,78.08,78.19,77870.0,73.1056,73.1898,73.0494,73.1524,77870.0
2021-09-03 11:00:00,78.19,78.32,78.16,78.29,47180.0,73.1524,73.274,73.1243,73.2459,47180.0
2021-09-03 11:30:00,78.28,78.33,78.26,78.28,53073.0,73.2366,73.2833,73.2178,73.2366,53073.0
2021-09-03 12:00:00,78.28,78.36,78.27,78.31,29942.0,73.2366,73.3114,73.2272,73.2646,29942.0
2021-09-03 12:30:00,78.31,78.32,78.25,78.27,59901.0,73.2646,73.274,73.2085,73.2272,59901.0
2021-09-03 13:00:00,78.28,78.37,78.28,78.35,87767.0,73.2366,73.3208,73.2366,73.302,87767.0
2021-09-03 13:30:00,78.34,78.39,78.33,78.37,45769.0,73.2927,73.3395,73.2833,73.3208,45769.0
2021-09-03 14:00:00,78.37,78.38,78.33,78.37,76147.0,73.3208,73.3301,73.2833,73.3208,76147.0
2021-09-03 14:30:00,78.37,78.39,78.36,78.37,60820.0,73.3208,73.3395,73.3114,73.3208,60820.0
2021-09-03 15:00:00,78.37,78.39,78.34,78.34,146888.0,73.3208,73.3395,73.2927,73.2927,146888.0
2021-09-03 15:30:00,78.35,78.38,78.21,78.25,253815.0,73.302,73.3301,73.1711,73.2085,253815.0
2021-09-07 09:30:00,78.19,78.19,77.54,77.62,188330.0,73.1524,73.1524,72.5442,72.6191,188330.0
2021-09-07 10:00:00,77.63,77.63,77.34,77.48,148958.0,72.6284,72.6284,72.3571,72.4881,148958.0
2021-09-07 10:30:00,77.48,77.6,77.46,77.56,156759.0,72.4881,72.6004,72.4694,72.5629,156759.0
2021-09-07 11:00:00,77.56,77.57,77.44,77.46,62861.0,72.5629,72.5723,72.4507,72.4694,62861.0
2021-09-07 11:30:00,77.47,77.55,77.46,77.52,71881.0,72.4787,72.5536,72.4694,72.5255,71881.0
2021-09-07 12:00:00,77.52,77.61,77.51,77.58,84746.0,72.5255,72.6097,72.5162,72.5817,84746.0
2021-09-07 12:30:00,77.59,77.63,77.55,77.62,84097.0,72.591,72.6284,72.5536,72.6191,84097.0
2021-09-07 13:00:00,77.62,77.67,77.6,77.61,102563.0,72.6191,72.6659,72.6004,72.6097,102563.0
2021-09-07 13:30:00,77.61,77.68,77.61,77.64,51351.0,72.6097,72.6752,72.6097,72.6378,51351.0
2021-09-07 14:00:00,77.65,77.67,77.56,77.57,78005.0,72.6471,72.6659,72.5629,72.5723,78005.0
2021-09-07 14:30:00,77.56,77.57,77.52,77.55,119382.0,72.5629,72.5723,72.5255,72.5536,119382.0
2021-09-07 15:00:00,77.55,77.57,77.51,77.52,52416.0,72.5536,72.5723,72.5162,72.5255,52416.0
2021-09-07 15:30:00,77.51,77.51,77.41,77.42,202757.0,72.5162,72.5162,72.4226,72.432,202757.0
2021-09-08 09:30:00,77.4,77.62,77.35,77.59,354246.0,72.4132,72.6191,72.3665,72.591,354246.0
2021-09-08 10:00:00,77.61,77.7,77.52,77.57,129520.0,72.6097,72.6939,72.5255,72.5723,129520.0
2021-09-08 10:30:00,77.57,77.73,77.45,77.7,191887.0,72.5723,72.722,72.46,72.6939,191887.0
2021-09-08 11:00:00,77.7,77.82,77.7,77.72,207139.0,72.6939,72.8062,72.6939,72.7126,207139.0
2021-09-08 11:30:00,77.7,77.75,77.65,77.68,53939.0,72.6939,72.7407,72.6471,72.6752,53939.0
2021-09-08 12:00:00,77.68,77.85,77.67,77.83,95723.0,72.6752,72.8343,72.6659,72.8155,95723.0
2021-09-08 12:30:00,77.83,77.83,77.77,77.79,42594.0,72.8155,72.8155,72.7594,72.7781,42594.0
2021-09-08 13:00:00,77.8,77.84,77.76,77.8,53682.0,72.7875,72.8249,72.7501,72.7875,53682.0
2021-09-08 13:30:00,77.81,77.83,77.76,77.77,293228.0,72.7968,72.8155,72.7501,72.7594,293228.0
2021-09-08 14:00:00,77.78,77.85,77.77,77.82,123182.0,72.7688,72.8343,72.7594,72.8062,123182.0
2021-09-08 14:30:00,77.82,77.84,77.78,77.84,52195.0,72.8062,72.8249,72.7688,72.8249,52195.0
2021-09-08 15:00:00,77.84,77.87,77.8,77.81,176203.0,72.8249,72.853,72.7875,72.7968,176203.0
2021-09-08 15:30:00,77.81,77.83,77.75,77.8,336011.0,72.7968,72.8155,72.7407,72.7875,336011.0
2021-09-09 09:30:00,77.77,77.91,77.67,77.76,216968.0,72.7594,72.8904,72.6659,72.7501,216968.0
2021-09-09 10:00:00,77.76,77.83,77.71,77.78,139604.0,72.7501,72.8155,72.7033,72.7688,139604.0
2021-09-09 10:30:00,77.79,77.82,77.73,77.73,179158.0,72.7781,72.8062,72.722,72.722,179158.0
2021-09-09 11:00:00,77.73,77.74,77.61,77.62,108869.0,72.722,72.7313,72.6097,72.6191,108869.0
2021-09-09 11:30:00,77.62,77.68,77.59,77.64,92057.0,72.6191,72.6752,72.591,72.6378,92057.0
2021-09-09 12:00:00,77.64,77.64,77.52,77.53,58739.0,72.6378,72.6378,72.5255,72.5349,58739.0
2021-09-09 12:30:00,77.53,77.59,77.5,77.54,61130.0,72.5349,72.591,72.5068,72.5442,61130.0
2021-09-09 13:00:00,77.55,77.64,77.42,77.48,159883.0,72.5536,72.6378,72.432,72.4881,159883.0
2021-09-09 13:30:00,77.47,77.47,77.36,77.39,183134.0,72.4787,72.4787,72.3758,72.4039,183134.0
2021-09-09 14:00:00,77.38,77.43,77.3,77.4,96735.0,72.3945,72.4413,72.3197,72.4132,96735.0
2021-09-09 14:30:00,77.4,77.48,77.34,77.48,120662.0,72.4132,72.4881,72.3571,72.4881,120662.0
2021-09-09 15:00:00,77.48,77.49,77.39,77.43,208882.0,72.4881,72.4975,72.4039,72.4413,208882.0
2021-09-09 15:30:00,77.41,77.48,77.27,77.28,400796.0,72.4226,72.4881,72.2916,72.301,400796.0
2021-09-10 09:30:00,77.43,77.51,77.06,77.13,202957.0,72.4413,72.5162,72.0952,72.1606,202957.0
2021-09-10 10:00:00,77.12,77.14,77.02,77.08,117267.0,72.1513,72.17,72.0577,72.1139,117267.0
2021-09-10 10:30:00,77.07,77.09,76.88,76.98,342336.0,72.1045,72.1232,71.9268,72.0203,342336.0
2021-09-10 11:00:00,76.99,77.07,76.94,77.01,119834.0,72.0297,72.1045,71.9829,72.0484,119834.0
2021-09-10 11:30:00,77.01,77.14,77.01,77.14,98569.0,72.0484,72.17,72.0484,72.17,98569.0
2021-09-10 12:00:00,77.14,77.28,77.12,77.25,70957.0,72.17,72.301,72.1513,72.2729,70957.0
2021-09-10 12:30:00,77.25,77.34,77.24,77.33,74181.0,72.2729,72.3571,72.2636,72.3478,74181.0
2021-09-10 13:00:00,77.33,77.34,77.26,77.27,104827.0,72.3478,72.3571,72.2823,72.2916,104827.0
2021-09-10 13:30:00,77.27,77.33,77.23,77.25,45150.0,72.2916,72.3478,72.2542,72.2729,45150.0
2021-09-10 14:00:00,77.25,77.29,77.23,77.24,173959.0,72.2729,72.3103,72.2542,72.2636,173959.0
2021-09-10 14:30:00,77.24,77.27,77.23,77.23,97797.0,72.2636,72.2916,72.2542,72.2542,97797.0
2021-09-10 15:00:00,77.23,77.26,77.12,77.15,209405.0,72.2542,72.2823,72.1513,72.1794,209405.0
2021-09-10 15:30:00,77.14,77.16,76.84,76.86,480418.0,72.17,72.1887,71.8893,71.908,480418.0
2021-09-13 09:30:00,77.2,77.34,77.04,77.17,238056.0,72.2261,72.3571,72.0764,72.1981,238056.0
2021-09-13 10:00:00,77.16,77.2,76.81,76.87,231792.0,72.1887,72.2261,71.8613,71.9174,231792.0
2021-09-13 10:30:00,76.88,76.98,76.84,76.92,240976.0,71.9268,72.0203,71.8893,71.9642,240976.0
2021-09-13 11:00:00,76.92,76.93,76.65,76.73,183903.0,71.9642,71.9735,71.7116,71.7864,183903.0
2021-09-13 11:30:00,76.73,76.8,76.65,76.66,114609.0,71.7864,71.8519,71.7116,71.7209,114609.0
2021-09-13 12:00:00,76.67,76.69,76.58,76.67,106901.0,71.7303,71.749,71.6461,71.7303,106901.0
2021-09-13 12:30:00,76.66,76.69,76.59,76.65,87605.0,71.7209,71.749,71.6554,71.7116,87605.0
2021-09-13 13:00:00,76.66,76.68,76.59,76.6,72217.0,71.7209,71.7396,71.6554,71.6648,72217.0
2021-09-13 13:30:00,76.6,76.62,76.52,76.54,89653.0,71.6648,71.6835,71.5899,71.6087,89653.0
2021-09-13 14:00:00,76.56,76.56,76.43,76.46,70220.0,71.6274,71.6274,71.5057,71.5338,70220.0
2021-09-13 14:30:00,76.46,76.51,76.42,76.47,61319.0,71.5338,71.5806,71.4964,71.5432,61319.0
2021-09-13 15:00:00,76.47,76.65,76.38,76.65,130235.0,71.5432,71.7116,71.459,71.7116,130235.0
2021-09-13 15:30:00,76.65,76.68,76.55,76.67,212400.0,71.7116,71.7396,71.618,71.7303,212400.0
2021-09-14 09:30:00,76.88,76.92,76.53,76.57,206664.0,71.9268,71.9642,71.5993,71.6367,206664.0
2021-09-14 10:00:00,76.55,76.61,76.45,76.61,147972.0,71.618,71.6741,71.5245,71.6741,147972.0
2021-09-14 10:30:00,76.61,76.65,76.44,76.52,129971.0,71.6741,71.7116,71.5151,71.5899,129971.0
2021-09-14 11:00:00,76.53,76.66,76.53,76.65,91722.0,71.5993,71.7209,71.5993,71.7116,91722.0
2021-09-14 11:30:00,76.65,76.66,76.57,76.61,240416.0,71.7116,71.7209,71.6367,71.6741,240416.0
2021-09-14 12:00:00,76.63,76.67,76.62,76.63,42545.0,71.6929,71.7303,71.6835,71.6929,42545.0
2021-09-14 12:30:00,76.64,76.64,76.45,76.46,116428.0,71.7022,71.7022,71.5245,71.5338,116428.0
2021-09-14 13:00:00,76.45,76.5,76.35,76.44,221312.0,71.5245,71.5712,71.4309,71.5151,221312.0
2021-09-14 13:30:00,76.44,76.45,76.37,76.43,83799.0,71.5151,71.5245,71.4496,71.5057,83799.0
2021-09-14 14:00:00,76.44,76.49,76.35,76.37,124068.0,71.5151,71.5619,71.4309,71.4496,124068.0
2021-09-14 14:30:00,76.38,76.39,76.28,76.39,99941.0,71.459,71.4683,71.3654,71.4683,99941.0
2021-09-14 15:00:00,76.38,76.39,76.26,76.29,112239.0,71.459,71.4683,71.3467,71.3748,112239.0
2021-09-14 15:30:00,76.28,76.36,76.22,76.34,407010.0,71.3654,71.4403,71.3093,71.4215,407010.0
2021-09-15 09:30:00,76.44,76.56,76.23,76.52,251780.0,71.5151,71.6274,71.3186,71.5899,251780.0
2021-09-15 10:00:00,76.53,76.65,76.47,76.52,152331.0,71.5993,71.7116,71.5432,71.5899,152331.0
2021-09-15 10:30:00,76.53,76.62,76.5,76.58,157730.0,71.5993,71.6835,71.5712,71.6461,157730.0
2021-09-15 11:00:00,76.59,76.61,76.52,76.58,84230.0,71.6554,71.6741,71.5899,71.6461,84230.0
2021-09-15 11:30:00,76.58,76.58,76.5,76.57,51810.0,71.6461,71.6461,71.5712,71.6367,51810.0
2021-09-15 12:00:00,76.56,76.68,76.52,76.65,67021.0,71.6274,71.7396,71.5899,71.7116,67021.0
2021-09-15 12:30:00,76.65,76.8,76.63,76.75,166706.0,71.7116,71.8519,71.6929,71.8051,166706.0
2021-09-15 13:00:00,76.75,76.89,76.75,76.86,225406.0,71.8051,71.9361,71.8051,71.908,225406.0
2021-09-15 13:30:00,76.87,76.9,76.81,76.81,74169.0,71.9174,71.9455,71.8613,71.8613,74169.0
2021-09-15 14:00:00,76.82,76.82,76.7,76.72,115706.0,71.8706,71.8706,71.7583,71.7771,115706.0
2021-09-15 14:30:00,76.72,76.78,76.68,76.68,52484.0,71.7771,71.8332,71.7396,71.7396,52484.0
2021-09-15 15:00:00,76.69,76.77,76.67,76.76,87431.0,71.749,71.8238,71.7303,71.8145,87431.0
2021-09-15 15:30:00,76.74,76.79,76.63,76.68,225980.0,71.7958,71.8426,71.6929,71.7396,225980.0
2021-09-16 09:30:00,76.65,76.8,76.44,76.46,259654.0,71.7116,71.8519,71.5151,71.5338,259654.0
2021-09-16 10:00:00,76.44,76.44,76.15,76.24,247552.0,71.5151,71.5151,71.2438,71.328,247552.0
2021-09-16 10:30:00,76.23,76.29,76.1,76.17,114689.0,71.3186,71.3748,71.197,71.2625,114689.0
2021-09-16 11:00:00,76.17,76.31,76.15,76.28,78406.0,71.2625,71.3935,71.2438,71.3654,78406.0
2021-09-16 11:30:00,76.28,76.31,76.22,76.31,62995.0,71.3654,71.3935,71.3093,71.3935,62995.0
2021-09-16 12:00:00,76.31,76.4,76.28,76.36,46155.0,71.3935,71.4777,71.3654,71.4403,46155.0
2021-09-16 12:30:00,76.35,76.45,76.35,76.37,94224.0,71.4309,71.5245,71.4309,71.4496,94224.0
2021-09-16 13:00:00,76.36,76.39,76.32,76.37,33867.0,71.4403,71.4683,71.4028,71.4496,33867.0
2021-09-16 13:30:00,76.37,76.47,76.29,76.47,86084.0,71.4496,71.5432,71.3748,71.5432,86084.0
2021-09-16 14:00:00,76.47,76.53,76.44,76.46,125007.0,71.5432,71.5993,71.5151,71.5338,125007.0
2021-09-16 14:30:00,76.48,76.58,76.45,76.56,48411.0,71.5525,71.6461,71.5245,71.6274,48411.0
2021-09-16 15:00:00,76.56,76.69,76.56,76.6,157460.0,71.6274,71.749,71.6274,71.6648,157460.0
2021-09-16 15:30:00,76.6,76.64,76.5,76.51,218704.0,71.6648,71.7022,71.5712,71.5806,218704.0
2021-09-17 09:30:00,76.44,76.44,76.09,76.12,280706.0,71.5151,71.5151,71.1877,71.2157,280706.0
2021-09-17 10:00:00,76.14,76.2,75.99,76.12,201495.0,71.2344,71.2906,71.0941,71.2157,201495.0
2021-09-17 10:30:00,76.1,76.12,75.92,76.01,240205.0,71.197,71.2157,71.0286,71.1128,240205.0
2021-09-17 11:00:00,76.01,76.08,75.92,75.98,226931.0,71.1128,71.1783,71.0286,71.0847,226931.0
2021-09-17 11:30:00,75.98,76.05,75.89,76.05,149298.0,71.0847,71.1502,71.0005,71.1502,149298.0
2021-09-17 12:00:00,76.04,76.14,76.03,76.08,87765.0,71.1409,71.2344,71.1315,71.1783,87765.0
2021-09-17 12:30:00,76.09,76.14,76.06,76.09,72811.0,71.1877,71.2344,71.1596,71.1877,72811.0
2021-09-17 13:00:00,76.1,76.11,75.95,76.01,77213.0,71.197,71.2064,71.0567,71.1128,77213.0
2021-09-17 13:30:00,76.01,76.03,75.88,75.94,125802.0,71.1128,71.1315,70.9912,71.0473,125802.0
2021-09-17 14:00:00,75.93,76.03,75.93,75.95,128469.0,71.038,71.1315,71.038,71.0567,128469.0
2021-09-17 14:30:00,75.94,76.01,75.91,75.98,86534.0,71.0473,71.1128,71.0192,71.0847,86534.0
2021-09-17 15:00:00,75.98,76.04,75.9,75.91,145595.0,71.0847,71.1409,71.0099,71.0192,145595.0
2021-09-17 15:30:00,75.91,76.0,75.83,75.9,810588.0,71.0192,71.1034,70.9444,71.0099,810588.0
2021-09-20 09:30:00,75.15,75.55,75.07,75.48,579328.0,70.3082,70.6824,70.2334,70.617,579328.0
2021-09-20 10:00:00,75.48,75.54,75.26,75.53,447478.0,70.617,70.6731,70.4111,70.6637,447478.0
2021-09-20 10:30:00,75.53,75.61,75.34,75.37,331031.0,70.6637,70.7386,70.486,70.514,331031.0
2021-09-20 11:00:00,75.38,75.53,75.31,75.47,268577.0,70.5234,70.6637,70.4579,70.6076,268577.0
2021-09-20 11:30:00,75.48,75.48,75.16,75.17,312264.0,70.617,70.617,70.3176,70.3269,312264.0
2021-09-20 12:00:00,75.17,75.17,75.01,75.11,292654.0,70.3269,70.3269,70.1772,70.2708,292654.0
2021-09-20 12:30:00,75.11,75.14,74.99,75.0,392252.0,70.2708,70.2989,70.1585,70.1679,392252.0
2021-09-20 13:00:00,74.99,75.02,74.83,74.98,324181.0,70.1585,70.1866,70.0088,70.1492,324181.0
2021-09-20 13:30:00,74.98,75.06,74.94,75.0,237462.0,70.1492,70.224,70.1117,70.1679,237462.0
2021-09-20 14:00:00,75.01,75.06,74.75,74.77,245741.0,70.1772,70.224,69.934,69.9527,245741.0
2021-09-20 14:30:00,74.76,74.77,74.61,74.67,364568.0,69.9433,69.9527,69.803,69.8591,364568.0
2021-09-20 15:00:00,74.67,74.75,74.47,74.75,704210.0,69.8591,69.934,69.672,69.934,704210.0
2021-09-20 15:30:00,74.75,75.23,74.73,75.18,1555778.0,69.934,70.3831,69.9153,70.3363,1555778.0
2021-09-21 09:30:00,75.47,75.87,75.39,75.69,288842.0,70.6076,70.9818,70.5328,70.8134,288842.0
2021-09-21 10:00:00,75.7,75.76,75.38,75.48,475251.0,70.8228,70.8789,70.5234,70.617,475251.0
2021-09-21 10:30:00,75.49,75.49,75.19,75.3,368659.0,70.6263,70.6263,70.3456,70.4485,368659.0
2021-09-21 11:00:00,75.3,75.48,75.2,75.36,317631.0,70.4485,70.617,70.355,70.5047,317631.0
2021-09-21 11:30:00,75.37,75.58,75.37,75.52,331125.0,70.514,70.7105,70.514,70.6544,331125.0
2021-09-21 12:00:00,75.52,75.66,75.49,75.49,247018.0,70.6544,70.7854,70.6263,70.6263,247018.0
2021-09-21 12:30:00,75.49,75.51,75.37,75.4,178696.0,70.6263,70.645,70.514,70.5421,178696.0
2021-09-21 13:00:00,75.4,75.43,75.23,75.24,214736.0,70.5421,70.5702,70.3831,70.3924,214736.0
2021-09-21 13:30:00,75.25,75.28,75.14,75.21,182611.0,70.4018,70.4298,70.2989,70.3643,182611.0
2021-09-21 14:00:00,75.21,75.32,75.15,75.15,242599.0,70.3643,70.4673,70.3082,70.3082,242599.0
2021-09-21 14:30:00,75.16,75.42,75.15,75.31,321466.0,70.3176,70.5608,70.3082,70.4579,321466.0
2021-09-21 15:00:00,75.31,75.49,75.31,75.43,191569.0,70.4579,70.6263,70.4579,70.5702,191569.0
2021-09-21 15:30:00,75.43,75.47,75.12,75.12,564452.0,70.5702,70.6076,70.2801,70.2801,564452.0
2021-09-22 09:30:00,75.47,75.47,75.15,75.34,283032.0,70.6076,70.6076,70.3082,70.486,283032.0
2021-09-22 10:00:00,75.35,75.54,75.32,75.52,208635.0,70.4953,70.6731,70.4673,70.6544,208635.0
2021-09-22 10:30:00,75.51,75.61,75.46,75.6,193329.0,70.645,70.7386,70.5982,70.7292,193329.0
2021-09-22 11:00:00,75.61,75.66,75.6,75.63,631783.0,70.7386,70.7854,70.7292,70.7573,631783.0
2021-09-22 11:30:00,75.64,75.83,75.64,75.78,341352.0,70.7666,70.9444,70.7666,70.8976,341352.0
2021-09-22 12:00:00,75.78,75.79,75.73,75.74,103800.0,70.8976,70.907,70.8508,70.8602,103800.0
2021-09-22 12:30:00,75.74,75.78,75.67,75.7,90609.0,70.8602,70.8976,70.7947,70.8228,90609.0
2021-09-22 13:00:00,75.69,75.7,75.57,75.63,69230.0,70.8134,70.8228,70.7012,70.7573,69230.0
2021-09-22 13:30:00,75.62,75.64,75.52,75.57,113757.0,70.7479,70.7666,70.6544,70.7012,113757.0
2021-09-22 14:00:00,75.56,75.83,75.42,75.72,347340.0,70.6918,70.9444,70.5608,70.8415,347340.0
2021-09-22 14:30:00,75.72,75.75,75.33,75.44,747541.0,70.8415,70.8696,70.4766,70.5795,747541.0
2021-09-22 15:00:00,75.44,75.74,75.38,75.61,529131.0,70.5795,70.8602,70.5234,70.7386,529131.0
2021-09-22 15:30:00,75.61,75.65,75.43,75.48,1062428.0,70.7386,70.776,70.5702,70.617,1062428.0
2021-09-23 09:30:00,75.65,76.25,75.65,76.11,383612.0,70.776,71.3373,70.776,71.2064,383612.0
2021-09-23 10:00:00,76.11,76.27,76.11,76.18,317841.0,71.2064,71.3561,71.2064,71.2719,317841.0
2021-09-23 10:30:00,76.18,76.22,76.06,76.19,901807.0,71.2719,71.3093,71.1596,71.2812,901807.0
2021-09-23 11:00:00,76.18,76.19,76.06,76.12,184202.0,71.2719,71.2812,71.1596,71.2157,184202.0
2021-09-23 11:30:00,76.12,76.21,76.11,76.17,151413.0,71.2157,71.2999,71.2064,71.2625,151413.0
2021-09-23 12:00:00,76.17,76.19,76.1,76.16,83443.0,71.2625,71.2812,71.197,71.2531,83443.0
2021-09-23 12:30:00,76.16,76.22,76.16,76.19,109324.0,71.2531,71.3093,71.2531,71.2812,109324.0
2021-09-23 13:00:00,76.19,76.28,76.17,76.24,94664.0,71.2812,71.3654,71.2625,71.328,94664.0
2021-09-23 13:30:00,76.24,76.34,76.24,76.33,89282.0,71.328,71.4215,71.328,71.4122,89282.0
2021-09-23 14:00:00,76.33,76.35,76.21,76.22,101232.0,71.4122,71.4309,71.2999,71.3093,101232.0
2021-09-23 14:30:00,76.23,76.27,76.2,76.24,107865.0,71.3186,71.3561,71.2906,71.328,107865.0
2021-09-23 15:00:00,76.24,76.25,76.13,76.16,208185.0,71.328,71.3373,71.2251,71.2531,208185.0
2021-09-23 15:30:00,76.15,76.18,76.01,76.02,547702.0,71.2438,71.2719,71.1128,71.1222,547702.0
2021-09-24 09:30:00,75.59,75.83,75.57,75.83,313798.0,70.987,71.2124,70.9682,71.2124,313798.0
2021-09-24 10:00:00,75.84,75.9,75.68,75.68,178128.0,71.2218,71.2781,71.0715,71.0715,178128.0
2021-09-24 10:30:00,75.68,75.71,75.56,75.61,332067.0,71.0715,71.0997,70.9588,71.0058,332067.0
2021-09-24 11:00:00,75.61,75.72,75.54,75.55,182397.0,71.0058,71.1091,70.9401,70.9494,182397.0
2021-09-24 11:30:00,75.55,75.65,75.51,75.59,153544.0,70.9494,71.0434,70.9119,70.987,153544.0
2021-09-24 12:00:00,75.61,75.66,75.56,75.61,138026.0,71.0058,71.0527,70.9588,71.0058,138026.0
2021-09-24 12:30:00,75.6,75.67,75.6,75.62,65488.0,70.9964,71.0621,70.9964,71.0152,65488.0
2021-09-24 13:00:00,75.62,75.63,75.59,75.62,60380.0,71.0152,71.0246,70.987,71.0152,60380.0
2021-09-24 13:30:00,75.62,75.63,75.56,75.58,94166.0,71.0152,71.0246,70.9588,70.9776,94166.0
2021-09-24 14:00:00,75.58,75.63,75.56,75.63,82511.0,70.9776,71.0246,70.9588,71.0246,82511.0
2021-09-24 14:30:00,75.62,75.75,75.61,75.75,104272.0,71.0152,71.1373,71.0058,71.1373,104272.0
2021-09-24 15:00:00,75.75,75.79,75.66,75.75,297310.0,71.1373,71.1748,71.0527,71.1373,297310.0
2021-09-24 15:30:00,75.75,75.8,75.67,75.67,325442.0,71.1373,71.1842,71.0621,71.0621,325442.0
2021-09-27 09:30:00,75.58,75.58,75.22,75.36,329429.0,70.9776,70.9776,70.6395,70.771,329429.0
2021-09-27 10:00:00,75.35,75.53,75.29,75.43,318771.0,70.7616,70.9307,70.7053,70.8368,318771.0
2021-09-27 10:30:00,75.44,75.5,75.26,75.29,222304.0,70.8461,70.9025,70.6771,70.7053,222304.0
2021-09-27 11:00:00,75.29,75.37,75.14,75.18,141413.0,70.7053,70.7804,70.5644,70.602,141413.0
2021-09-27 11:30:00,75.19,75.2,75.06,75.08,580172.0,70.6114,70.6208,70.4893,70.5081,580172.0
2021-09-27 12:00:00,75.08,75.16,75.06,75.13,94001.0,70.5081,70.5832,70.4893,70.555,94001.0
2021-09-27 12:30:00,75.1,75.12,74.91,74.95,151989.0,70.5268,70.5456,70.3484,70.386,151989.0
2021-09-27 13:00:00,74.96,75.09,74.93,75.08,71719.0,70.3954,70.5175,70.3672,70.5081,71719.0
2021-09-27 13:30:00,75.09,75.1,75.03,75.09,109906.0,70.5175,70.5268,70.4611,70.5175,109906.0
2021-09-27 14:00:00,75.1,75.14,75.05,75.13,100992.0,70.5268,70.5644,70.4799,70.555,100992.0
2021-09-27 14:30:00,75.14,75.16,75.08,75.09,118489.0,70.5644,70.5832,70.5081,70.5175,118489.0
2021-09-27 15:00:00,75.09,75.14,75.06,75.08,263719.0,70.5175,70.5644,70.4893,70.5081,263719.0
2021-09-27 15:30:00,75.07,75.1,74.9,74.94,590501.0,70.4987,70.5268,70.339,70.3766,590501.0
2021-09-28 09:30:00,74.54,74.54,74.11,74.24,814724.0,70.0009,70.0009,69.5971,69.7192,814724.0
2021-09-28 10:00:00,74.24,74.24,73.88,74.08,936661.0,69.7192,69.7192,69.3811,69.569,936661.0
2021-09-28 10:30:00,74.07,74.15,73.9,73.98,829652.0,69.5596,69.6347,69.3999,69.475,829652.0
2021-09-28 11:00:00,73.98,74.02,73.79,73.87,968825.0,69.475,69.5126,69.2966,69.3717,968825.0
2021-09-28 11:30:00,73.87,73.93,73.76,73.87,508310.0,69.3717,69.4281,69.2684,69.3717,508310.0
2021-09-28 12:00:00,73.86,73.91,73.74,73.85,574514.0,69.3624,69.4093,69.2497,69.353,574514.0
2021-09-28 12:30:00,73.84,73.84,73.66,73.71,587103.0,69.3436,69.3436,69.1745,69.2215,587103.0
2021-09-28 13:00:00,73.7,73.91,73.64,73.86,646568.0,69.2121,69.4093,69.1558,69.3624,646568.0
2021-09-28 13:30:00,73.85,73.91,73.77,73.77,847011.0,69.353,69.4093,69.2778,69.2778,847011.0
2021-09-28 14:00:00,73.77,73.98,73.7,73.98,552140.0,69.2778,69.475,69.2121,69.475,552140.0
2021-09-28 14:30:00,73.97,74.12,73.84,74.07,665903.0,69.4657,69.6065,69.3436,69.5596,665903.0
2021-09-28 15:00:00,74.07,74.18,73.96,73.97,955875.0,69.5596,69.6629,69.4563,69.4657,955875.0
2021-09-28 15:30:00,73.96,74.08,73.69,73.77,1963945.0,69.4563,69.569,69.2027,69.2778,1963945.0
2021-09-29 09:30:00,74.07,74.29,73.96,74.28,364078.0,69.5596,69.7662,69.4563,69.7568,364078.0
2021-09-29 10:00:00,74.29,74.45,74.26,74.39,270263.0,69.7662,69.9164,69.738,69.8601,270263.0
2021-09-29 10:30:00,74.4,74.45,74.28,74.44,341516.0,69.8695,69.9164,69.7568,69.907,341516.0
2021-09-29 11:00:00,74.43,74.44,74.32,74.38,298952.0,69.8976,69.907,69.7943,69.8507,298952.0
2021-09-29 11:30:00,74.39,74.46,74.34,74.42,403702.0,69.8601,69.9258,69.8131,69.8883,403702.0
2021-09-29 12:00:00,74.42,74.44,74.27,74.33,208390.0,69.8883,69.907,69.7474,69.8037,208390.0
2021-09-29 12:30:00,74.33,74.43,74.31,74.38,233184.0,69.8037,69.8976,69.785,69.8507,233184.0
2021-09-29 13:00:00,74.39,74.39,74.29,74.31,255882.0,69.8601,69.8601,69.7662,69.785,255882.0
2021-09-29 13:30:00,74.31,74.34,74.23,74.34,211451.0,69.785,69.8131,69.7098,69.8131,211451.0
2021-09-29 14:00:00,74.34,74.58,74.34,74.53,263469.0,69.8131,70.0385,69.8131,69.9916,263469.0
2021-09-29 14:30:00,74.54,74.66,74.54,74.62,225422.0,70.0009,70.1136,70.0009,70.0761,225422.0
2021-09-29 15:00:00,74.62,74.64,74.51,74.54,220978.0,70.0761,70.0949,69.9728,70.0009,220978.0
2021-09-29 15:30:00,74.53,74.55,74.2,74.25,1269255.0,69.9916,70.0103,69.6817,69.7286,1269255.0
2021-09-30 09:30:00,74.57,74.74,74.49,74.6,449648.0,70.0291,70.1888,69.954,70.0573,449648.0
2021-09-30 10:00:00,74.59,74.61,74.38,74.52,461415.0,70.0479,70.0667,69.8507,69.9822,461415.0
2021-09-30 10:30:00,74.53,74.54,74.21,74.29,354726.0,69.9916,70.0009,69.691,69.7662,354726.0
2021-09-30 11:00:00,74.29,74.39,74.23,74.31,202364.0,69.7662,69.8601,69.7098,69.785,202364.0
2021-09-30 11:30:00,74.31,74.32,73.89,74.02,315807.0,69.785,69.7943,69.3905,69.5126,315807.0
2021-09-30 12:00:00,74.0,74.03,73.7,73.79,283616.0,69.4938,69.522,69.2121,69.2966,283616.0
2021-09-30 12:30:00,73.76,73.89,73.71,73.81,277114.0,69.2684,69.3905,69.2215,69.3154,277114.0
2021-09-30 13:00:00,73.82,73.98,73.79,73.82,339774.0,69.3248,69.475,69.2966,69.3248,339774.0
2021-09-30 13:30:00,73.82,73.95,73.76,73.93,451841.0,69.3248,69.4469,69.2684,69.4281,451841.0
2021-09-30 14:00:00,73.93,74.14,73.92,74.09,563181.0,69.4281,69.6253,69.4187,69.5784,563181.0
2021-09-30 14:30:00,74.09,74.29,74.08,74.1,592926.0,69.5784,69.7662,69.569,69.5877,592926.0
2021-09-30 15:00:00,74.1,74.25,74.04,74.05,929913.0,69.5877,69.7286,69.5314,69.5408,929913.0
2021-09-30 15:30:00,74.05,74.16,73.49,73.51,1663760.0,69.5408,69.6441,69.0149,69.0337,1663760.0
2021-10-01 09:30:00,73.72,73.78,73.15,73.24,535110.0,69.2309,69.2872,68.6956,68.7801,535110.0
2021-10-01 10:00:00,73.26,73.35,72.94,73.04,570980.0,68.7989,68.8834,68.4984,68.5923,570980.0
2021-10-01 10:30:00,73.03,73.25,73.0,73.22,498953.0,68.5829,68.7895,68.5547,68.7613,498953.0
2021-10-01 11:00:00,73.22,73.55,73.12,73.45,329195.0,68.7613,69.0712,68.6674,68.9773,329195.0
2021-10-01 11:30:00,73.45,73.77,73.44,73.7,396789.0,68.9773,69.2778,68.9679,69.2121,396789.0
2021-10-01 12:00:00,73.71,73.74,73.59,73.69,354442.0,69.2215,69.2497,69.1088,69.2027,354442.0
2021-10-01 12:30:00,73.69,73.74,73.64,73.68,157511.0,69.2027,69.2497,69.1558,69.1933,157511.0
2021-10-01 13:00:00,73.68,73.8,73.62,73.76,211062.0,69.1933,69.306,69.137,69.2684,211062.0
2021-10-01 13:30:00,73.76,74.02,73.76,73.93,485965.0,69.2684,69.5126,69.2684,69.4281,485965.0
2021-10-01 14:00:00,73.94,74.07,73.94,74.03,305870.0,69.4375,69.5596,69.4375,69.522,305870.0
2021-10-01 14:30:00,74.03,74.14,73.99,74.12,165783.0,69.522,69.6253,69.4844,69.6065,165783.0
2021-10-01 15:00:00,74.12,74.3,74.11,74.12,307849.0,69.6065,69.7756,69.5971,69.6065,307849.0
2021-10-01 15:30:00,74.11,74.14,73.83,73.9,703591.0,69.5971,69.6253,69.3342,69.3999,703591.0
2021-10-04 09:30:00,73.67,73.96,73.65,73.78,594179.0,69.1839,69.4563,69.1651,69.2872,594179.0
2021-10-04 10:00:00,73.75,73.83,73.41,73.44,317408.0,69.2591,69.3342,68.9398,68.9679,317408.0
2021-10-04 10:30:00,73.42,73.42,73.04,73.08,389341.0,68.9491,68.9491,68.5923,68.6299,389341.0
2021-10-04 11:00:00,73.07,73.28,72.98,73.13,488103.0,68.6205,68.8177,68.5359,68.6768,488103.0
2021-10-04 11:30:00,73.13,73.17,72.85,73.12,577922.0,68.6768,68.7144,68.4139,68.6674,577922.0
2021-10-04 12:00:00,73.11,73.2,73.02,73.05,280647.0,68.658,68.7425,68.5735,68.6017,280647.0
2021-10-04 12:30:00,73.04,73.12,72.95,73.04,400176.0,68.5923,68.6674,68.5078,68.5923,400176.0
2021-10-04 13:00:00,73.03,73.17,72.95,73.05,311670.0,68.5829,68.7144,68.5078,68.6017,311670.0
2021-10-04 13:30:00,73.05,73.15,73.04,73.04,245454.0,68.6017,68.6956,68.5923,68.5923,245454.0
2021-10-04 14:00:00,73.04,73.23,73.04,73.15,516834.0,68.5923,68.7707,68.5923,68.6956,516834.0
2021-10-04 14:30:00,73.15,73.26,73.1,73.2,367171.0,68.6956,68.7989,68.6486,68.7425,367171.0
2021-10-04 15:00:00,73.21,73.34,73.07,73.14,500467.0,68.7519,68.874,68.6205,68.6862,500467.0
2021-10-04 15:30:00,73.14,73.37,73.08,73.27,1123214.0,68.6862,68.9022,68.6299,68.8083,1123214.0
2021-10-05 09:30:00,73.39,73.55,73.28,73.52,337444.0,68.921,69.0712,68.8177,69.0431,337444.0
2021-10-05 10:00:00,73.54,73.92,73.53,73.92,190797.0,69.0618,69.4187,69.0525,69.4187,190797.0
2021-10-05 10:30:00,73.92,73.96,73.79,73.94,208358.0,69.4187,69.4563,69.2966,69.4375,208358.0
2021-10-05 11:00:00,73.94,74.08,73.9,74.0,229478.0,69.4375,69.569,69.3999,69.4938,229478.0
2021-10-05 11:30:00,74.0,74.04,73.86,73.94,235363.0,69.4938,69.5314,69.3624,69.4375,235363.0
2021-10-05 12:00:00,73.94,74.04,73.89,73.93,105311.0,69.4375,69.5314,69.3905,69.4281,105311.0
2021-10-05 12:30:00,73.91,73.94,73.82,73.87,120127.0,69.4093,69.4375,69.3248,69.3717,120127.0
2021-10-05 13:00:00,73.87,73.94,73.82,73.92,202040.0,69.3717,69.4375,69.3248,69.4187,202040.0
2021-10-05 13:30:00,73.92,74.03,73.9,73.99,106892.0,69.4187,69.522,69.3999,69.4844,106892.0
2021-10-05 14:00:00,74.0,74.03,73.94,74.03,91130.0,69.4938,69.522,69.4375,69.522,91130.0
2021-10-05 14:30:00,74.05,74.09,74.01,74.01,143226.0,69.5408,69.5784,69.5032,69.5032,143226.0
2021-10-05 15:00:00,74.0,74.02,73.88,73.9,122692.0,69.4938,69.5126,69.3811,69.3999,122692.0
2021-10-05 15:30:00,73.89,73.97,73.71,73.72,396314.0,69.3905,69.4657,69.2215,69.2309,396314.0
2021-10-06 09:30:00,73.27,73.55,73.18,73.22,302172.0,68.8083,69.0712,68.7238,68.7613,302172.0
2021-10-06 10:00:00,73.22,73.52,73.05,73.47,335232.0,68.7613,69.0431,68.6017,68.9961,335232.0
2021-10-06 10:30:00,73.48,73.6,73.37,73.56,322319.0,69.0055,69.1182,68.9022,69.0806,322319.0
2021-10-06 11:00:00,73.56,73.61,73.35,73.36,263861.0,69.0806,69.1276,68.8834,68.8928,263861.0
2021-10-06 11:30:00,73.36,73.44,73.25,73.43,219413.0,68.8928,68.9679,68.7895,68.9585,219413.0
2021-10-06 12:00:00,73.43,73.44,73.2,73.27,240896.0,68.9585,68.9679,68.7425,68.8083,240896.0
2021-10-06 12:30:00,73.27,73.39,73.25,73.28,262466.0,68.8083,68.921,68.7895,68.8177,262466.0
2021-10-06 13:00:00,73.29,73.48,73.19,73.48,261173.0,68.8271,69.0055,68.7332,69.0055,261173.0
2021-10-06 13:30:00,73.49,73.72,73.47,73.7,184264.0,69.0149,69.2309,68.9961,69.2121,184264.0
2021-10-06 14:00:00,73.71,73.96,73.62,73.91,242089.0,69.2215,69.4563,69.137,69.4093,242089.0
2021-10-06 14:30:00,73.9,73.99,73.83,73.83,307216.0,69.3999,69.4844,69.3342,69.3342,307216.0
2021-10-06 15:00:00,73.83,73.9,73.79,73.9,359393.0,69.3342,69.3999,69.2966,69.3999,359393.0
2021-10-06 15:30:00,73.9,74.12,73.8,74.08,752406.0,69.3999,69.6065,69.306,69.569,752406.0
2021-10-07 09:30:00,74.45,75.03,74.45,75.02,341544.0,69.9164,70.4611,69.9164,70.4517,341544.0
2021-10-07 10:00:00,75.04,75.2,75.01,75.09,121340.0,70.4705,70.6208,70.4423,70.5175,121340.0
2021-10-07 10:30:00,75.08,75.12,75.0,75.07,82783.0,70.5081,70.5456,70.4329,70.4987,82783.0
2021-10-07 11:00:00,75.07,75.1,74.92,74.95,130568.0,70.4987,70.5268,70.3578,70.386,130568.0
2021-10-07 11:30:00,74.97,75.11,74.96,75.11,113286.0,70.4048,70.5362,70.3954,70.5362,113286.0
2021-10-07 12:00:00,75.11,75.14,75.03,75.07,71326.0,70.5362,70.5644,70.4611,70.4987,71326.0
2021-10-07 12:30:00,75.08,75.1,75.02,75.08,74988.0,70.5081,70.5268,70.4517,70.5081,74988.0
2021-10-07 13:00:00,75.07,75.11,75.02,75.11,37635.0,70.4987,70.5362,70.4517,70.5362,37635.0
2021-10-07 13:30:00,75.11,75.12,75.01,75.04,82555.0,70.5362,70.5456,70.4423,70.4705,82555.0
2021-10-07 14:00:00,75.04,75.04,74.92,74.92,79908.0,70.4705,70.4705,70.3578,70.3578,79908.0
2021-10-07 14:30:00,74.93,74.94,74.77,74.78,47011.0,70.3672,70.3766,70.2169,70.2263,47011.0
2021-10-07 15:00:00,74.75,74.9,74.73,74.86,150741.0,70.1982,70.339,70.1794,70.3015,150741.0
2021-10-07 15:30:00,74.84,74.88,74.65,74.72,299014.0,70.2827,70.3202,70.1042,70.17,299014.0
2021-10-08 09:30:00,74.8,74.84,74.51,74.55,323839.0,70.2451,70.2827,69.9728,70.0103,323839.0
2021-10-08 10:00:00,74.55,74.73,74.48,74.48,152406.0,70.0103,70.1794,69.9446,69.9446,152406.0
2021-10-08 10:30:00,74.5,74.57,74.4,74.52,93677.0,69.9634,70.0291,69.8695,69.9822,93677.0
2021-10-08 11:00:00,74.53,74.64,74.46,74.61,56084.0,69.9916,70.0949,69.9258,70.0667,56084.0
2021-10-08 11:30:00,74.6,74.6,74.49,74.51,65618.0,70.0573,70.0573,69.954,69.9728,65618.0
2021-10-08 12:00:00,74.51,74.57,74.47,74.47,94620.0,69.9728,70.0291,69.9352,69.9352,94620.0
2021-10-08 12:30:00,74.48,74.58,74.46,74.53,79365.0,69.9446,70.0385,69.9258,69.9916,79365.0
2021-10-08 13:00:00,74.53,74.54,74.4,74.47,81505.0,69.9916,70.0009,69.8695,69.9352,81505.0
2021-10-08 13:30:00,74.46,74.55,74.43,74.54,47920.0,69.9258,70.0103,69.8976,70.0009,47920.0
2021-10-08 14:00:00,74.55,74.71,74.53,74.71,105534.0,70.0103,70.1606,69.9916,70.1606,105534.0
2021-10-08 14:30:00,74.72,74.75,74.64,74.65,71033.0,70.17,70.1982,70.0949,70.1042,71033.0
2021-10-08 15:00:00,74.65,74.7,74.62,74.63,105502.0,70.1042,70.1512,70.0761,70.0855,105502.0
2021-10-08 15:30:00,74.63,74.65,74.41,74.45,371215.0,70.0855,70.1042,69.8789,69.9164,371215.0
2021-10-11 09:30:00,74.43,74.65,74.3,74.65,251121.0,69.8976,70.1042,69.7756,70.1042,251121.0
2021-10-11 10:00:00,74.65,74.77,74.64,74.75,133185.0,70.1042,70.2169,70.0949,70.1982,133185.0
2021-10-11 10:30:00,74.75,74.76,74.69,74.73,101055.0,70.1982,70.2076,70.1418,70.1794,101055.0
2021-10-11 11:00:00,74.74,74.75,74.56,74.59,74607.0,70.1888,70.1982,70.0197,70.0479,74607.0
2021-10-11 11:30:00,74.59,74.74,74.59,74.62,79349.0,70.0479,70.1888,70.0479,70.0761,79349.0
2021-10-11 12:00:00,74.62,74.63,74.42,74.51,109605.0,70.0761,70.0855,69.8883,69.9728,109605.0
2021-10-11 12:30:00,74.51,74.53,74.43,74.47,45815.0,69.9728,69.9916,69.8976,69.9352,45815.0
2021-10-11 13:00:00,74.47,74.47,74.25,74.27,104879.0,69.9352,69.9352,69.7286,69.7474,104879.0
2021-10-11 13:30:00,74.26,74.3,74.17,74.24,152785.0,69.738,69.7756,69.6535,69.7192,152785.0
2021-10-11 14:00:00,74.24,74.38,74.23,74.28,67993.0,69.7192,69.8507,69.7098,69.7568,67993.0
2021-10-11 14:30:00,74.28,74.32,74.22,74.3,188746.0,69.7568,69.7943,69.7004,69.7756,188746.0
2021-10-11 15:00:00,74.29,74.32,74.15,74.16,133305.0,69.7662,69.7943,69.6347,69.6441,133305.0
2021-10-11 15:30:00,74.16,74.19,74.01,74.03,382166.0,69.6441,69.6723,69.5032,69.522,382166.0
2021-10-12 09:30:00,74.31,74.32,73.93,74.02,289588.0,69.785,69.7943,69.4281,69.5126,289588.0
2021-10-12 10:00:00,74.02,74.22,74.02,74.16,180876.0,69.5126,69.7004,69.5126,69.6441,180876.0
2021-10-12 10:30:00,74.16,74.23,74.08,74.12,198180.0,69.6441,69.7098,69.569,69.6065,198180.0
2021-10-12 11:00:00,74.13,74.34,74.13,74.23,159304.0,69.6159,69.8131,69.6159,69.7098,159304.0
2021-10-12 11:30:00,74.24,74.29,74.15,74.28,92214.0,69.7192,69.7662,69.6347,69.7568,92214.0
2021-10-12 12:00:00,74.29,74.42,74.26,74.27,125676.0,69.7662,69.8883,69.738,69.7474,125676.0
2021-10-12 12:30:00,74.27,74.28,74.13,74.18,103362.0,69.7474,69.7568,69.6159,69.6629,103362.0
2021-10-12 13:00:00,74.18,74.24,74.13,74.22,115977.0,69.6629,69.7192,69.6159,69.7004,115977.0
2021-10-12 13:30:00,74.22,74.27,74.15,74.16,276062.0,69.7004,69.7474,69.6347,69.6441,276062.0
2021-10-12 14:00:00,74.15,74.32,74.14,74.22,125901.0,69.6347,69.7943,69.6253,69.7004,125901.0
2021-10-12 14:30:00,74.23,74.24,74.11,74.12,131632.0,69.7098,69.7192,69.5971,69.6065,131632.0
2021-10-12 15:00:00,74.12,74.15,74.05,74.11,401497.0,69.6065,69.6347,69.5408,69.5971,401497.0
2021-10-12 15:30:00,74.1,74.12,73.87,74.03,802064.0,69.5877,69.6065,69.3717,69.522,802064.0
2021-10-13 09:30:00,74.14,74.42,74.06,74.14,352406.0,69.6253,69.8883,69.5502,69.6253,352406.0
2021-10-13 10:00:00,74.12,74.14,73.86,73.89,357554.0,69.6065,69.6253,69.3624,69.3905,357554.0
2021-10-13 10:30:00,73.89,74.12,73.86,73.97,201592.0,69.3905,69.6065,69.3624,69.4657,201592.0
2021-10-13 11:00:00,73.97,74.09,73.96,74.03,176917.0,69.4657,69.5784,69.4563,69.522,176917.0
2021-10-13 11:30:00,74.03,74.27,73.98,74.2,359853.0,69.522,69.7474,69.475,69.6817,359853.0
2021-10-13 12:00:00,74.2,74.28,74.18,74.28,86166.0,69.6817,69.7568,69.6629,69.7568,86166.0
2021-10-13 12:30:00,74.27,74.3,74.21,74.24,110047.0,69.7474,69.7756,69.691,69.7192,110047.0
2021-10-13 13:00:00,74.24,74.42,74.22,74.42,270810.0,69.7192,69.8883,69.7004,69.8883,270810.0
2021-10-13 13:30:00,74.41,74.51,74.41,74.45,138792.0,69.8789,69.9728,69.8789,69.9164,138792.0
2021-10-13 14:00:00,74.44,74.63,74.34,74.4,247935.0,69.907,70.0855,69.8131,69.8695,247935.0
2021-10-13 14:30:00,74.4,74.41,74.29,74.35,112834.0,69.8695,69.8789,69.7662,69.8225,112834.0
2021-10-13 15:00:00,74.35,74.44,74.29,74.35,194354.0,69.8225,69.907,69.7662,69.8225,194354.0
2021-10-13 15:30:00,74.36,74.51,74.35,74.47,331520.0,69.8319,69.9728,69.8225,69.9352,331520.0
2021-10-14 09:30:00,75.0,75.21,74.96,75.14,221643.0,70.4329,70.6301,70.3954,70.5644,221643.0
2021-10-14 10:00:00,75.16,75.36,75.16,75.28,113072.0,70.5832,70.771,70.5832,70.6959,113072.0
2021-10-14 10:30:00,75.29,75.43,75.24,75.42,101529.0,70.7053,70.8368,70.6583,70.8274,101529.0
2021-10-14 11:00:00,75.43,75.51,75.39,75.45,94781.0,70.8368,70.9119,70.7992,70.8555,94781.0
2021-10-14 11:30:00,75.46,75.53,75.42,75.53,185193.0,70.8649,70.9307,70.8274,70.9307,185193.0
2021-10-14 12:00:00,75.52,75.59,75.51,75.57,114133.0,70.9213,70.987,70.9119,70.9682,114133.0
2021-10-14 12:30:00,75.56,75.58,75.53,75.57,80170.0,70.9588,70.9776,70.9307,70.9682,80170.0
2021-10-14 13:00:00,75.57,75.6,75.47,75.48,104794.0,70.9682,70.9964,70.8743,70.8837,104794.0
2021-10-14 13:30:00,75.5,75.58,75.49,75.57,64050.0,70.9025,70.9776,70.8931,70.9682,64050.0
2021-10-14 14:00:00,75.57,75.59,75.52,75.58,81627.0,70.9682,70.987,70.9213,70.9776,81627.0
2021-10-14 14:30:00,75.59,75.61,75.54,75.58,386525.0,70.987,71.0058,70.9401,70.9776,386525.0
2021-10-14 15:00:00,75.57,75.58,75.51,75.53,206164.0,70.9682,70.9776,70.9119,70.9307,206164.0
2021-10-14 15:30:00,75.53,75.59,75.43,75.57,429089.0,70.9307,70.987,70.8368,70.9682,429089.0
2021-10-15 09:30:00,75.77,75.96,75.71,75.96,225804.0,71.156,71.3345,71.0997,71.3345,225804.0
2021-10-15 10:00:00,75.97,76.06,75.88,75.89,182644.0,71.3439,71.4284,71.2594,71.2687,182644.0
2021-10-15 10:30:00,75.89,75.98,75.89,75.95,124486.0,71.2687,71.3533,71.2687,71.3251,124486.0
2021-10-15 11:00:00,75.96,75.96,75.8,75.81,96689.0,71.3345,71.3345,71.1842,71.1936,96689.0
2021-10-15 11:30:00,75.81,75.82,75.71,75.71,58807.0,71.1936,71.203,71.0997,71.0997,58807.0
2021-10-15 12:00:00,75.72,75.81,75.71,75.77,56077.0,71.1091,71.1936,71.0997,71.156,56077.0
2021-10-15 12:30:00,75.78,75.82,75.75,75.76,41675.0,71.1654,71.203,71.1373,71.1467,41675.0
2021-10-15 13:00:00,75.75,75.78,75.71,75.72,70003.0,71.1373,71.1654,71.0997,71.1091,70003.0
2021-10-15 13:30:00,75.72,75.77,75.72,75.72,168197.0,71.1091,71.156,71.1091,71.1091,168197.0
2021-10-15 14:00:00,75.72,75.82,75.72,75.77,95966.0,71.1091,71.203,71.1091,71.156,95966.0
2021-10-15 14:30:00,75.77,75.79,75.72,75.78,99425.0,71.156,71.1748,71.1091,71.1654,99425.0
2021-10-15 15:00:00,75.78,75.79,75.67,75.73,171132.0,71.1654,71.1748,71.0621,71.1185,171132.0
2021-10-15 15:30:00,75.73,75.76,75.68,75.74,597676.0,71.1185,71.1467,71.0715,71.1279,597676.0
2021-10-18 09:30:00,75.43,75.57,75.24,75.51,383863.0,70.8368,70.9682,70.6583,70.9119,383863.0
2021-10-18 10:00:00,75.54,75.66,75.52,75.6,145111.0,70.9401,71.0527,70.9213,70.9964,145111.0
2021-10-18 10:30:00,75.61,75.73,75.53,75.72,204472.0,71.0058,71.1185,70.9307,71.1091,204472.0
2021-10-18 11:00:00,75.73,75.89,75.71,75.83,126683.0,71.1185,71.2687,71.0997,71.2124,126683.0
2021-10-18 11:30:00,75.83,75.87,75.82,75.84,112114.0,71.2124,71.25,71.203,71.2218,112114.0
2021-10-18 12:00:00,75.83,75.87,75.79,75.82,89948.0,71.2124,71.25,71.1748,71.203,89948.0
2021-10-18 12:30:00,75.82,75.84,75.74,75.76,115448.0,71.203,71.2218,71.1279,71.1467,115448.0
2021-10-18 13:00:00,75.75,75.8,75.75,75.76,70524.0,71.1373,71.1842,71.1373,71.1467,70524.0
2021-10-18 13:30:00,75.75,75.78,75.71,75.74,74028.0,71.1373,71.1654,71.0997,71.1279,74028.0
2021-10-18 14:00:00,75.74,75.77,75.71,75.74,128338.0,71.1279,71.156,71.0997,71.1279,128338.0
2021-10-18 14:30:00,75.74,75.82,75.73,75.79,213175.0,71.1279,71.203,71.1185,71.1748,213175.0
2021-10-18 15:00:00,75.79,75.83,75.75,75.79,201005.0,71.1748,71.2124,71.1373,71.1748,201005.0
2021-10-18 15:30:00,75.79,75.84,75.73,75.81,472896.0,71.1748,71.2218,71.1185,71.1936,472896.0
2021-10-19 09:30:00,76.0,76.15,75.97,76.08,371930.0,71.372,71.5129,71.3439,71.4472,371930.0
2021-10-19 10:00:00,76.08,76.21,76.05,76.21,166941.0,71.4472,71.5693,71.419,71.5693,166941.0
2021-10-19 10:30:00,76.2,76.21,76.11,76.18,118208.0,71.5599,71.5693,71.4753,71.5411,118208.0
2021-10-19 11:00:00,76.19,76.31,76.19,76.27,107524.0,71.5505,71.6632,71.5505,71.6256,107524.0
2021-10-19 11:30:00,76.26,76.3,76.21,76.29,106126.0,71.6162,71.6538,71.5693,71.6444,106126.0
2021-10-19 12:00:00,76.29,76.33,76.27,76.32,99132.0,71.6444,71.6819,71.6256,71.6726,99132.0
2021-10-19 12:30:00,76.31,76.35,76.3,76.33,102263.0,71.6632,71.7007,71.6538,71.6819,102263.0
2021-10-19 13:00:00,76.32,76.33,76.25,76.26,714874.0,71.6726,71.6819,71.6068,71.6162,714874.0
2021-10-19 13:30:00,76.26,76.29,76.23,76.28,101508.0,71.6162,71.6444,71.588,71.635,101508.0
2021-10-19 14:00:00,76.29,76.34,76.28,76.31,101706.0,71.6444,71.6913,71.635,71.6632,101706.0
2021-10-19 14:30:00,76.31,76.31,76.24,76.28,120001.0,71.6632,71.6632,71.5974,71.635,120001.0
2021-10-19 15:00:00,76.28,76.4,76.26,76.37,105109.0,71.635,71.7477,71.6162,71.7195,105109.0
2021-10-19 15:30:00,76.36,76.42,76.28,76.41,400505.0,71.7101,71.7665,71.635,71.7571,400505.0
2021-10-20 09:30:00,76.53,76.79,76.53,76.72,272059.0,71.8698,72.1139,71.8698,72.0482,272059.0
2021-10-20 10:00:00,76.71,76.82,76.69,76.81,97464.0,72.0388,72.1421,72.02,72.1327,97464.0
2021-10-20 10:30:00,76.81,76.84,76.76,76.78,87791.0,72.1327,72.1609,72.0858,72.1045,87791.0
2021-10-20 11:00:00,76.78,76.85,76.75,76.81,70831.0,72.1045,72.1703,72.0764,72.1327,70831.0
2021-10-20 11:30:00,76.81,76.87,76.77,76.87,62254.0,72.1327,72.1891,72.0952,72.1891,62254.0
2021-10-20 12:00:00,76.86,76.88,76.84,76.86,61304.0,72.1797,72.1985,72.1609,72.1797,61304.0
2021-10-20 12:30:00,76.86,76.97,76.86,76.97,70456.0,72.1797,72.283,72.1797,72.283,70456.0
2021-10-20 13:00:00,76.97,76.97,76.8,76.88,221308.0,72.283,72.283,72.1233,72.1985,221308.0
2021-10-20 13:30:00,76.88,76.9,76.83,76.87,149656.0,72.1985,72.2172,72.1515,72.1891,149656.0
2021-10-20 14:00:00,76.87,76.91,76.85,76.87,147073.0,72.1891,72.2266,72.1703,72.1891,147073.0
2021-10-20 14:30:00,76.88,76.89,76.84,76.86,64916.0,72.1985,72.2078,72.1609,72.1797,64916.0
2021-10-20 15:00:00,76.87,76.91,76.8,76.81,132423.0,72.1891,72.2266,72.1233,72.1327,132423.0
2021-10-20 15:30:00,76.81,76.85,76.73,76.85,414887.0,72.1327,72.1703,72.0576,72.1703,414887.0
2021-10-21 09:30:00,76.8,76.94,76.69,76.8,676694.0,72.1233,72.2548,72.02,72.1233,676694.0
2021-10-21 10:00:00,76.79,76.89,76.74,76.89,518454.0,72.1139,72.2078,72.067,72.2078,518454.0
2021-10-21 10:30:00,76.89,76.96,76.85,76.92,534538.0,72.2078,72.2736,72.1703,72.236,534538.0
2021-10-21 11:00:00,76.92,76.98,76.84,76.84,727418.0,72.236,72.2924,72.1609,72.1609,727418.0
2021-10-21 11:30:00,76.84,76.91,76.83,76.9,452269.0,72.1609,72.2266,72.1515,72.2172,452269.0
2021-10-21 12:00:00,76.91,76.96,76.9,76.94,494141.0,72.2266,72.2736,72.2172,72.2548,494141.0
2021-10-21 12:30:00,76.93,76.95,76.9,76.92,1070439.0,72.2454,72.2642,72.2172,72.236,1070439.0
2021-10-21 13:00:00,76.92,77.01,76.91,77.0,699240.0,72.236,72.3205,72.2266,72.3111,699240.0
2021-10-21 13:30:00,76.99,77.04,76.98,77.02,2193576.0,72.3018,72.3487,72.2924,72.3299,2193576.0
2021-10-21 14:00:00,77.01,77.07,77.01,77.05,1754079.0,72.3205,72.3769,72.3205,72.3581,1754079.0
2021-10-21 14:30:00,77.04,77.05,76.98,77.04,1322281.0,72.3487,72.3581,72.2924,72.3487,1322281.0
2021-10-21 15:00:00,77.04,77.14,77.04,77.13,433464.0,72.3487,72.4426,72.3487,72.4332,433464.0
2021-10-21 15:30:00,77.13,77.21,77.05,77.19,780480.0,72.4332,72.5084,72.3581,72.4896,780480.0
2021-10-22 09:30:00,77.31,77.43,77.18,77.37,285250.0,72.6023,72.715,72.4802,72.6586,285250.0
2021-10-22 10:00:00,77.37,77.51,77.32,77.51,216392.0,72.6586,72.7901,72.6117,72.7901,216392.0
2021-10-22 10:30:00,77.52,77.52,77.43,77.49,214216.0,72.7995,72.7995,72.715,72.7713,214216.0
2021-10-22 11:00:00,77.49,77.52,77.28,77.34,1569389.0,72.7713,72.7995,72.5741,72.6304,1569389.0
2021-10-22 11:30:00,77.33,77.33,77.15,77.26,602194.0,72.6211,72.6211,72.452,72.5553,602194.0
2021-10-22 12:00:00,77.25,77.35,77.19,77.35,226018.0,72.5459,72.6398,72.4896,72.6398,226018.0
2021-10-22 12:30:00,77.36,77.48,77.35,77.38,955842.0,72.6492,72.7619,72.6398,72.668,955842.0
2021-10-22 13:00:00,77.38,77.46,77.36,77.44,147295.0,72.668,72.7431,72.6492,72.7244,147295.0
2021-10-22 13:30:00,77.44,77.48,77.37,77.38,355503.0,72.7244,72.7619,72.6586,72.668,355503.0
2021-10-22 14:00:00,77.38,77.52,77.38,77.52,235436.0,72.668,72.7995,72.668,72.7995,235436.0
2021-10-22 14:30:00,77.52,77.62,77.48,77.49,337238.0,72.7995,72.8934,72.7619,72.7713,337238.0
2021-10-22 15:00:00,77.5,77.51,77.4,77.45,526075.0,72.7807,72.7901,72.6868,72.7337,526075.0
2021-10-22 15:30:00,77.45,77.55,77.45,77.51,788470.0,72.7337,72.8277,72.7337,72.7901,788470.0
2021-10-25 09:30:00,77.61,77.61,77.29,77.47,293988.0,72.884,72.884,72.5835,72.7525,293988.0
2021-10-25 10:00:00,77.48,77.53,77.41,77.5,153041.0,72.7619,72.8089,72.6962,72.7807,153041.0
2021-10-25 10:30:00,77.5,77.62,77.48,77.61,132239.0,72.7807,72.8934,72.7619,72.884,132239.0
2021-10-25 11:00:00,77.6,77.67,77.59,77.64,274285.0,72.8746,72.9403,72.8652,72.9122,274285.0
2021-10-25 11:30:00,77.63,77.72,77.62,77.71,312945.0,72.9028,72.9873,72.8934,72.9779,312945.0
2021-10-25 12:00:00,77.71,77.77,77.68,77.75,189333.0,72.9779,73.0343,72.9497,73.0155,189333.0
2021-10-25 12:30:00,77.74,77.75,77.69,77.72,180697.0,73.0061,73.0155,72.9591,72.9873,180697.0
2021-10-25 13:00:00,77.72,77.79,77.7,77.73,131950.0,72.9873,73.053,72.9685,72.9967,131950.0
2021-10-25 13:30:00,77.74,77.75,77.67,77.69,146018.0,73.0061,73.0155,72.9403,72.9591,146018.0
2021-10-25 14:00:00,77.68,77.69,77.62,77.69,143268.0,72.9497,72.9591,72.8934,72.9591,143268.0
2021-10-25 14:30:00,77.68,77.7,77.64,77.65,250443.0,72.9497,72.9685,72.9122,72.9216,250443.0
2021-10-25 15:00:00,77.64,77.66,77.55,77.59,262854.0,72.9122,72.931,72.8277,72.8652,262854.0
2021-10-25 15:30:00,77.59,77.61,77.51,77.61,709674.0,72.8652,72.884,72.7901,72.884,709674.0
2021-10-26 09:30:00,77.79,77.81,77.55,77.6,297717.0,73.053,73.0718,72.8277,72.8746,297717.0
2021-10-26 10:00:00,77.59,77.77,77.54,77.71,167026.0,72.8652,73.0343,72.8183,72.9779,167026.0
2021-10-26 10:30:00,77.7,77.73,77.66,77.72,117264.0,72.9685,72.9967,72.931,72.9873,117264.0
2021-10-26 11:00:00,77.72,77.83,77.72,77.8,128635.0,72.9873,73.0906,72.9873,73.0624,128635.0
2021-10-26 11:30:00,77.8,77.82,77.71,77.73,296820.0,73.0624,73.0812,72.9779,72.9967,296820.0
2021-10-26 12:00:00,77.74,77.76,77.65,77.68,176386.0,73.0061,73.0249,72.9216,72.9497,176386.0
2021-10-26 12:30:00,77.68,77.74,77.63,77.72,288731.0,72.9497,73.0061,72.9028,72.9873,288731.0
2021-10-26 13:00:00,77.72,77.74,77.64,77.69,207974.0,72.9873,73.0061,72.9122,72.9591,207974.0
2021-10-26 13:30:00,77.69,77.73,77.65,77.68,141609.0,72.9591,72.9967,72.9216,72.9497,141609.0
2021-10-26 14:00:00,77.69,77.74,77.67,77.67,300314.0,72.9591,73.0061,72.9403,72.9403,300314.0
2021-10-26 14:30:00,77.68,77.73,77.64,77.72,214168.0,72.9497,72.9967,72.9122,72.9873,214168.0
2021-10-26 15:00:00,77.73,77.8,77.72,77.74,331532.0,72.9967,73.0624,72.9873,73.0061,331532.0
2021-10-26 15:30:00,77.74,77.81,77.59,77.59,596052.0,73.0061,73.0718,72.8652,72.8652,596052.0
2021-10-27 09:30:00,77.53,77.61,77.31,77.43,513104.0,72.8089,72.884,72.6023,72.715,513104.0
2021-10-27 10:00:00,77.43,77.45,77.05,77.1,320964.0,72.715,72.7337,72.3581,72.4051,320964.0
2021-10-27 10:30:00,77.1,77.17,77.05,77.06,350556.0,72.4051,72.4708,72.3581,72.3675,350556.0
2021-10-27 11:00:00,77.05,77.13,77.03,77.11,194074.0,72.3581,72.4332,72.3393,72.4145,194074.0
2021-10-27 11:30:00,77.1,77.16,77.05,77.08,204641.0,72.4051,72.4614,72.3581,72.3863,204641.0
2021-10-27 12:00:00,77.07,77.12,77.05,77.08,160433.0,72.3769,72.4238,72.3581,72.3863,160433.0
2021-10-27 12:30:00,77.07,77.07,76.96,76.97,108531.0,72.3769,72.3769,72.2736,72.283,108531.0
2021-10-27 13:00:00,76.97,77.1,76.96,77.09,154238.0,72.283,72.4051,72.2736,72.3957,154238.0
2021-10-27 13:30:00,77.09,77.13,77.07,77.12,118070.0,72.3957,72.4332,72.3769,72.4238,118070.0
2021-10-27 14:00:00,77.12,77.16,77.1,77.11,145929.0,72.4238,72.4614,72.4051,72.4145,145929.0
2021-10-27 14:30:00,77.12,77.13,77.06,77.08,121615.0,72.4238,72.4332,72.3675,72.3863,121615.0
2021-10-27 15:00:00,77.08,77.11,76.88,76.99,398635.0,72.3863,72.4145,72.1985,72.3018,398635.0
2021-10-27 15:30:00,76.98,76.99,76.77,76.79,512539.0,72.2924,72.3018,72.0952,72.1139,512539.0
2021-10-28 09:30:00,76.94,77.38,76.87,77.32,250987.0,72.2548,72.668,72.1891,72.6117,250987.0
2021-10-28 10:00:00,77.33,77.39,77.15,77.21,172624.0,72.6211,72.6774,72.452,72.5084,172624.0
2021-10-28 10:30:00,77.22,77.39,77.21,77.3,227163.0,72.5178,72.6774,72.5084,72.5929,227163.0
2021-10-28 11:00:00,77.31,77.33,77.24,77.25,131449.0,72.6023,72.6211,72.5365,72.5459,131449.0
2021-10-28 11:30:00,77.24,77.29,77.09,77.15,139752.0,72.5365,72.5835,72.3957,72.452,139752.0
2021-10-28 12:00:00,77.15,77.27,77.15,77.21,111053.0,72.452,72.5647,72.452,72.5084,111053.0
2021-10-28 12:30:00,77.21,77.23,77.09,77.09,85164.0,72.5084,72.5271,72.3957,72.3957,85164.0
2021-10-28 13:00:00,77.1,77.15,77.09,77.14,137923.0,72.4051,72.452,72.3957,72.4426,137923.0
2021-10-28 13:30:00,77.14,77.19,77.13,77.14,97058.0,72.4426,72.4896,72.4332,72.4426,97058.0
2021-10-28 14:00:00,77.15,77.22,77.14,77.18,89098.0,72.452,72.5178,72.4426,72.4802,89098.0
2021-10-28 14:30:00,77.18,77.18,77.12,77.13,149878.0,72.4802,72.4802,72.4238,72.4332,149878.0
2021-10-28 15:00:00,77.13,77.14,77.07,77.09,212750.0,72.4332,72.4426,72.3769,72.3957,212750.0
2021-10-28 15:30:00,77.09,77.33,77.07,77.31,914899.0,72.3957,72.6211,72.3769,72.6023,914899.0
2021-10-29 09:30:00,76.98,77.48,76.98,77.39,262414.0,72.2924,72.7619,72.2924,72.6774,262414.0
2021-10-29 10:00:00,77.39,77.5,77.33,77.39,245524.0,72.6774,72.7807,72.6211,72.6774,245524.0
2021-10-29 10:30:00,77.4,77.5,77.32,77.45,161160.0,72.6868,72.7807,72.6117,72.7337,161160.0
2021-10-29 11:00:00,77.45,77.52,77.44,77.45,100772.0,72.7337,72.7995,72.7244,72.7337,100772.0
2021-10-29 11:30:00,77.45,77.51,77.38,77.45,106243.0,72.7337,72.7901,72.668,72.7337,106243.0
2021-10-29 12:00:00,77.45,77.61,77.43,77.6,128333.0,72.7337,72.884,72.715,72.8746,128333.0
2021-10-29 12:30:00,77.6,77.62,77.53,77.54,39281.0,72.8746,72.8934,72.8089,72.8183,39281.0
2021-10-29 13:00:00,77.54,77.59,77.53,77.54,705540.0,72.8183,72.8652,72.8089,72.8183,705540.0
2021-10-29 13:30:00,77.54,77.56,77.47,77.51,380244.0,72.8183,72.837,72.7525,72.7901,380244.0
2021-10-29 14:00:00,77.51,77.52,77.36,77.36,220225.0,72.7901,72.7995,72.6492,72.6492,220225.0
2021-10-29 14:30:00,77.36,77.45,77.35,77.42,441708.0,72.6492,72.7337,72.6398,72.7056,441708.0
2021-10-29 15:00:00,77.42,77.44,77.32,77.37,278463.0,72.7056,72.7244,72.6117,72.6586,278463.0
2021-10-29 15:30:00,77.37,77.6,77.34,77.53,476923.0,72.6586,72.8746,72.6304,72.8089,476923.0
2021-11-01 09:30:00,77.66,77.71,77.44,77.56,321378.0,72.931,72.9779,72.7244,72.837,321378.0
2021-11-01 10:00:00,77.56,77.56,77.33,77.37,211309.0,72.837,72.837,72.6211,72.6586,211309.0
2021-11-01 10:30:00,77.36,77.36,77.22,77.29,147776.0,72.6492,72.6492,72.5178,72.5835,147776.0
2021-11-01 11:00:00,77.29,77.4,77.29,77.36,127324.0,72.5835,72.6868,72.5835,72.6492,127324.0
2021-11-01 11:30:00,77.37,77.39,77.29,77.33,107791.0,72.6586,72.6774,72.5835,72.6211,107791.0
2021-11-01 12:00:00,77.34,77.37,77.3,77.37,192628.0,72.6304,72.6586,72.5929,72.6586,192628.0
2021-11-01 12:30:00,77.37,77.47,77.37,77.47,76328.0,72.6586,72.7525,72.6586,72.7525,76328.0
2021-11-01 13:00:00,77.47,77.47,77.34,77.38,93894.0,72.7525,72.7525,72.6304,72.668,93894.0
2021-11-01 13:30:00,77.39,77.39,77.25,77.28,72662.0,72.6774,72.6774,72.5459,72.5741,72662.0
2021-11-01 14:00:00,77.29,77.3,77.24,77.27,98107.0,72.5835,72.5929,72.5365,72.5647,98107.0
2021-11-01 14:30:00,77.27,77.38,77.27,77.38,115507.0,72.5647,72.668,72.5647,72.668,115507.0
2021-11-01 15:00:00,77.38,77.4,77.33,77.36,262418.0,72.668,72.6868,72.6211,72.6492,262418.0
2021-11-01 15:30:00,77.35,77.46,77.35,77.44,1040472.0,72.6398,72.7431,72.6398,72.7244,1040472.0
2021-11-02 09:30:00,77.48,77.66,77.46,77.57,351887.0,72.7619,72.931,72.7431,72.8464,351887.0
2021-11-02 10:00:00,77.58,77.61,77.5,77.54,240165.0,72.8558,72.884,72.7807,72.8183,240165.0
2021-11-02 10:30:00,77.55,77.67,77.54,77.65,239502.0,72.8277,72.9403,72.8183,72.9216,239502.0
2021-11-02 11:00:00,77.65,77.68,77.62,77.66,224642.0,72.9216,72.9497,72.8934,72.931,224642.0
2021-11-02 11:30:00,77.67,77.81,77.67,77.72,175584.0,72.9403,73.0718,72.9403,72.9873,175584.0
2021-11-02 12:00:00,77.72,77.81,77.7,77.78,229861.0,72.9873,73.0718,72.9685,73.0437,229861.0
2021-11-02 12:30:00,77.79,77.84,77.78,77.84,202485.0,73.053,73.1,73.0437,73.1,202485.0
2021-11-02 13:00:00,77.83,77.85,77.76,77.76,177023.0,73.0906,73.1094,73.0249,73.0249,177023.0
2021-11-02 13:30:00,77.76,77.81,77.72,77.79,317366.0,73.0249,73.0718,72.9873,73.053,317366.0
2021-11-02 14:00:00,77.8,77.84,77.76,77.82,260704.0,73.0624,73.1,73.0249,73.0812,260704.0
2021-11-02 14:30:00,77.82,77.9,77.79,77.89,323532.0,73.0812,73.1563,73.053,73.147,323532.0
2021-11-02 15:00:00,77.89,77.9,77.74,77.78,268651.0,73.147,73.1563,73.0061,73.0437,268651.0
2021-11-02 15:30:00,77.78,77.84,77.72,77.84,474259.0,73.0437,73.1,72.9873,73.1,474259.0
2021-11-03 09:30:00,77.75,77.86,77.62,77.66,336181.0,73.0155,73.1188,72.8934,72.931,336181.0
2021-11-03 10:00:00,77.64,77.64,77.51,77.6,159496.0,72.9122,72.9122,72.7901,72.8746,159496.0
2021-11-03 10:30:00,77.61,77.66,77.56,77.65,196771.0,72.884,72.931,72.837,72.9216,196771.0
2021-11-03 11:00:00,77.64,77.64,77.55,77.55,159247.0,72.9122,72.9122,72.8277,72.8277,159247.0
2021-11-03 11:30:00,77.56,77.58,77.52,77.56,125966.0,72.837,72.8558,72.7995,72.837,125966.0
2021-11-03 12:00:00,77.56,77.63,77.55,77.6,94950.0,72.837,72.9028,72.8277,72.8746,94950.0
2021-11-03 12:30:00,77.6,77.62,77.55,77.57,114299.0,72.8746,72.8934,72.8277,72.8464,114299.0
2021-11-03 13:00:00,77.57,77.6,77.53,77.58,128729.0,72.8464,72.8746,72.8089,72.8558,128729.0
2021-11-03 13:30:00,77.59,77.6,77.54,77.57,80410.0,72.8652,72.8746,72.8183,72.8464,80410.0
2021-11-03 14:00:00,77.56,77.77,77.54,77.68,370548.0,72.837,73.0343,72.8183,72.9497,370548.0
2021-11-03 14:30:00,77.68,78.01,77.67,77.94,397182.0,72.9497,73.2596,72.9403,73.1939,397182.0
2021-11-03 15:00:00,77.94,77.96,77.87,77.9,398256.0,73.1939,73.2127,73.1282,73.1563,398256.0
2021-11-03 15:30:00,77.91,78.09,77.89,78.06,537452.0,73.1657,73.3348,73.147,73.3066,537452.0
2021-11-04 09:30:00,78.11,78.21,77.97,78.17,363237.0,73.3536,73.4475,73.2221,73.4099,363237.0
2021-11-04 10:00:00,78.17,78.27,78.1,78.19,210071.0,73.4099,73.5038,73.3442,73.4287,210071.0
2021-11-04 10:30:00,78.2,78.27,78.17,78.18,150257.0,73.4381,73.5038,73.4099,73.4193,150257.0
2021-11-04 11:00:00,78.18,78.2,78.05,78.12,271426.0,73.4193,73.4381,73.2972,73.3629,271426.0
2021-11-04 11:30:00,78.11,78.18,78.04,78.09,229167.0,73.3536,73.4193,73.2878,73.3348,229167.0
2021-11-04 12:00:00,78.08,78.1,78.03,78.05,161273.0,73.3254,73.3442,73.2784,73.2972,161273.0
2021-11-04 12:30:00,78.06,78.08,78.01,78.01,149091.0,73.3066,73.3254,73.2596,73.2596,149091.0
2021-11-04 13:00:00,78.02,78.03,77.95,77.98,133162.0,73.269,73.2784,73.2033,73.2315,133162.0
2021-11-04 13:30:00,77.97,78.01,77.9,77.98,238372.0,73.2221,73.2596,73.1563,73.2315,238372.0
2021-11-04 14:00:00,77.99,78.0,77.89,77.93,191687.0,73.2409,73.2503,73.147,73.1845,191687.0
2021-11-04 14:30:00,77.93,77.97,77.91,77.95,301520.0,73.1845,73.2221,73.1657,73.2033,301520.0
2021-11-04 15:00:00,77.95,78.02,77.94,77.95,488483.0,73.2033,73.269,73.1939,73.2033,488483.0
2021-11-04 15:30:00,77.95,78.16,77.93,78.16,709900.0,73.2033,73.4005,73.1845,73.4005,709900.0
2021-11-05 09:30:00,78.18,78.23,78.01,78.18,852333.0,73.4193,73.4662,73.2596,73.4193,852333.0
2021-11-05 10:00:00,78.18,78.25,77.99,78.05,455848.0,73.4193,73.485,73.2409,73.2972,455848.0
2021-11-05 10:30:00,78.04,78.11,77.99,78.02,514758.0,73.2878,73.3536,73.2409,73.269,514758.0
2021-11-05 11:00:00,78.03,78.04,77.88,77.88,280655.0,73.2784,73.2878,73.1376,73.1376,280655.0
2021-11-05 11:30:00,77.88,77.93,77.74,77.75,415746.0,73.1376,73.1845,73.0061,73.0155,415746.0
2021-11-05 12:00:00,77.73,77.78,77.7,77.77,316278.0,72.9967,73.0437,72.9685,73.0343,316278.0
2021-11-05 12:30:00,77.78,77.8,77.71,77.73,376440.0,73.0437,73.0624,72.9779,72.9967,376440.0
2021-11-05 13:00:00,77.74,77.77,77.51,77.51,449373.0,73.0061,73.0343,72.7901,72.7901,449373.0
2021-11-05 13:30:00,77.5,77.63,77.5,77.62,579492.0,72.7807,72.9028,72.7807,72.8934,579492.0
2021-11-05 14:00:00,77.62,77.75,77.61,77.73,318397.0,72.8934,73.0155,72.884,72.9967,318397.0
2021-11-05 14:30:00,77.73,77.75,77.68,77.7,572907.0,72.9967,73.0155,72.9497,72.9685,572907.0
2021-11-05 15:00:00,77.71,77.75,77.65,77.7,550104.0,72.9779,73.0155,72.9216,72.9685,550104.0
2021-11-05 15:30:00,77.7,77.86,77.67,77.77,823471.0,72.9685,73.1188,72.9403,73.0343,823471.0
2021-11-08 09:30:00,77.95,77.99,77.62,77.73,435519.0,73.2033,73.2409,72.8934,72.9967,435519.0
2021-11-08 10:00:00,77.73,77.77,77.61,77.74,334538.0,72.9967,73.0343,72.884,73.0061,334538.0
2021-11-08 10:30:00,77.73,77.82,77.58,77.58,396892.0,72.9967,73.0812,72.8558,72.8558,396892.0
2021-11-08 11:00:00,77.58,77.63,77.52,77.63,252444.0,72.8558,72.9028,72.7995,72.9028,252444.0
2021-11-08 11:30:00,77.63,77.64,77.52,77.55,279974.0,72.9028,72.9122,72.7995,72.8277,279974.0
2021-11-08 12:00:00,77.54,77.59,77.5,77.55,205560.0,72.8183,72.8652,72.7807,72.8277,205560.0
2021-11-08 12:30:00,77.55,77.56,77.49,77.55,297016.0,72.8277,72.837,72.7713,72.8277,297016.0
2021-11-08 13:00:00,77.54,77.62,77.51,77.59,323577.0,72.8183,72.8934,72.7901,72.8652,323577.0
2021-11-08 13:30:00,77.59,77.73,77.57,77.72,175384.0,72.8652,72.9967,72.8464,72.9873,175384.0
2021-11-08 14:00:00,77.71,77.77,77.71,77.75,254256.0,72.9779,73.0343,72.9779,73.0155,254256.0
2021-11-08 14:30:00,77.75,77.79,77.73,77.79,399143.0,73.0155,73.053,72.9967,73.053,399143.0
2021-11-08 15:00:00,77.79,77.82,77.74,77.76,480921.0,73.053,73.0812,73.0061,73.0249,480921.0
2021-11-08 15:30:00,77.77,77.88,77.75,77.82,814542.0,73.0343,73.1376,73.0155,73.0812,814542.0
2021-11-09 09:30:00,77.8,77.95,77.77,77.83,341861.0,73.0624,73.2033,73.0343,73.0906,341861.0
2021-11-09 10:00:00,77.83,77.83,77.62,77.72,364452.0,73.0906,73.0906,72.8934,72.9873,364452.0
2021-11-09 10:30:00,77.74,77.81,77.74,77.77,291807.0,73.0061,73.0718,73.0061,73.0343,291807.0
2021-11-09 11:00:00,77.77,77.81,77.6,77.66,811406.0,73.0343,73.0718,72.8746,72.931,811406.0
2021-11-09 11:30:00,77.66,77.79,77.65,77.73,812664.0,72.931,73.053,72.9216,72.9967,812664.0
2021-11-09 12:00:00,77.73,77.79,77.69,77.73,722012.0,72.9967,73.053,72.9591,72.9967,722012.0
2021-11-09 12:30:00,77.72,77.8,77.72,77.77,206258.0,72.9873,73.0624,72.9873,73.0343,206258.0
2021-11-09 13:00:00,77.76,77.8,77.75,77.75,121299.0,73.0249,73.0624,73.0155,73.0155,121299.0
2021-11-09 13:30:00,77.76,77.79,77.71,77.74,222370.0,73.0249,73.053,72.9779,73.0061,222370.0
2021-11-09 14:00:00,77.74,77.78,77.67,77.71,207601.0,73.0061,73.0437,72.9403,72.9779,207601.0
2021-11-09 14:30:00,77.71,77.79,77.69,77.77,68175.0,72.9779,73.053,72.9591,73.0343,68175.0
2021-11-09 15:00:00,77.77,77.79,77.73,77.75,105446.0,73.0343,73.053,72.9967,73.0155,105446.0
2021-11-09 15:30:00,77.75,77.83,77.69,77.81,440989.0,73.0155,73.0906,72.9591,73.0718,440989.0
2021-11-10 09:30:00,77.73,78.01,77.73,78.0,316097.0,72.9967,73.2596,72.9967,73.2503,316097.0
2021-11-10 10:00:00,77.99,78.06,77.96,77.97,198375.0,73.2409,73.3066,73.2127,73.2221,198375.0
2021-11-10 10:30:00,77.96,77.98,77.9,77.96,115202.0,73.2127,73.2315,73.1563,73.2127,115202.0
2021-11-10 11:00:00,77.96,78.05,77.96,78.0,151247.0,73.2127,73.2972,73.2127,73.2503,151247.0
2021-11-10 11:30:00,78.0,78.01,77.92,77.96,95078.0,73.2503,73.2596,73.1751,73.2127,95078.0
2021-11-10 12:00:00,77.95,77.98,77.92,77.94,70679.0,73.2033,73.2315,73.1751,73.1939,70679.0
2021-11-10 12:30:00,77.93,77.96,77.86,77.91,51037.0,73.1845,73.2127,73.1188,73.1657,51037.0
2021-11-10 13:00:00,77.92,77.92,77.74,77.83,303680.0,73.1751,73.1751,73.0061,73.0906,303680.0
2021-11-10 13:30:00,77.83,77.86,77.77,77.82,224961.0,73.0906,73.1188,73.0343,73.0812,224961.0
2021-11-10 14:00:00,77.81,77.82,77.7,77.71,280007.0,73.0718,73.0812,72.9685,72.9779,280007.0
2021-11-10 14:30:00,77.71,77.76,77.64,77.7,354847.0,72.9779,73.0249,72.9122,72.9685,354847.0
2021-11-10 15:00:00,77.71,77.81,77.65,77.74,361729.0,72.9779,73.0718,72.9216,73.0061,361729.0
2021-11-10 15:30:00,77.74,77.83,77.65,77.76,504190.0,73.0061,73.0906,72.9216,73.0249,504190.0
2021-11-11 09:30:00,77.95,77.95,77.61,77.68,220348.0,73.2033,73.2033,72.884,72.9497,220348.0
2021-11-11 10:00:00,77.7,77.7,77.55,77.66,98848.0,72.9685,72.9685,72.8277,72.931,98848.0
2021-11-11 10:30:00,77.65,77.65,77.56,77.59,141947.0,72.9216,72.9216,72.837,72.8652,141947.0
2021-11-11 11:00:00,77.58,77.6,77.52,77.56,114130.0,72.8558,72.8746,72.7995,72.837,114130.0
2021-11-11 11:30:00,77.56,77.7,77.56,77.67,72259.0,72.837,72.9685,72.837,72.9403,72259.0
2021-11-11 12:00:00,77.67,77.69,77.58,77.65,68956.0,72.9403,72.9591,72.8558,72.9216,68956.0
2021-11-11 12:30:00,77.64,77.7,77.64,77.67,64193.0,72.9122,72.9685,72.9122,72.9403,64193.0
2021-11-11 13:00:00,77.66,77.69,77.6,77.69,49838.0,72.931,72.9591,72.8746,72.9591,49838.0
2021-11-11 13:30:00,77.69,77.71,77.67,77.69,59978.0,72.9591,72.9779,72.9403,72.9591,59978.0
2021-11-11 14:00:00,77.7,77.75,77.69,77.7,53411.0,72.9685,73.0155,72.9591,72.9685,53411.0
2021-11-11 14:30:00,77.71,77.75,77.68,77.68,90433.0,72.9779,73.0155,72.9497,72.9497,90433.0
2021-11-11 15:00:00,77.68,77.72,77.64,77.7,157919.0,72.9497,72.9873,72.9122,72.9685,157919.0
2021-11-11 15:30:00,77.7,77.71,77.64,77.66,316743.0,72.9685,72.9779,72.9122,72.931,316743.0
2021-11-12 09:30:00,77.9,77.95,77.76,77.76,271104.0,73.1563,73.2033,73.0249,73.0249,271104.0
2021-11-12 10:00:00,77.76,77.87,77.75,77.77,165254.0,73.0249,73.1282,73.0155,73.0343,165254.0
2021-11-12 10:30:00,77.77,77.91,77.74,77.9,76327.0,73.0343,73.1657,73.0061,73.1563,76327.0
2021-11-12 11:00:00,77.91,78.15,77.91,78.12,135343.0,73.1657,73.3911,73.1657,73.3629,135343.0
2021-11-12 11:30:00,78.14,78.19,78.09,78.17,83115.0,73.3817,73.4287,73.3348,73.4099,83115.0
2021-11-12 12:00:00,78.17,78.2,78.13,78.19,65427.0,73.4099,73.4381,73.3723,73.4287,65427.0
2021-11-12 12:30:00,78.18,78.19,78.11,78.14,49987.0,73.4193,73.4287,73.3536,73.3817,49987.0
2021-11-12 13:00:00,78.14,78.16,78.08,78.13,170023.0,73.3817,73.4005,73.3254,73.3723,170023.0
2021-11-12 13:30:00,78.14,78.21,78.14,78.21,60127.0,73.3817,73.4475,73.3817,73.4475,60127.0
2021-11-12 14:00:00,78.2,78.2,78.07,78.08,62465.0,73.4381,73.4381,73.316,73.3254,62465.0
2021-11-12 14:30:00,78.09,78.13,78.05,78.11,63063.0,73.3348,73.3723,73.2972,73.3536,63063.0
2021-11-12 15:00:00,78.12,78.21,78.11,78.19,133752.0,73.3629,73.4475,73.3536,73.4287,133752.0
2021-11-12 15:30:00,78.19,78.29,78.12,78.16,360138.0,73.4287,73.5226,73.3629,73.4005,360138.0
2021-11-15 09:30:00,78.35,78.35,78.11,78.19,195891.0,73.5789,73.5789,73.3536,73.4287,195891.0
2021-11-15 10:00:00,78.19,78.29,78.13,78.28,127324.0,73.4287,73.5226,73.3723,73.5132,127324.0
2021-11-15 10:30:00,78.28,78.32,78.24,78.3,95900.0,73.5132,73.5508,73.4756,73.532,95900.0
2021-11-15 11:00:00,78.3,78.36,78.29,78.3,110136.0,73.532,73.5883,73.5226,73.532,110136.0
2021-11-15 11:30:00,78.3,78.31,78.11,78.22,317906.0,73.532,73.5414,73.3536,73.4569,317906.0
2021-11-15 12:00:00,78.22,78.26,78.16,78.17,70389.0,73.4569,73.4944,73.4005,73.4099,70389.0
2021-11-15 12:30:00,78.17,78.23,78.16,78.22,65546.0,73.4099,73.4662,73.4005,73.4569,65546.0
2021-11-15 13:00:00,78.22,78.26,78.2,78.24,127370.0,73.4569,73.4944,73.4381,73.4756,127370.0
2021-11-15 13:30:00,78.24,78.26,78.21,78.25,63493.0,73.4756,73.4944,73.4475,73.485,63493.0
2021-11-15 14:00:00,78.25,78.25,78.12,78.14,51135.0,73.485,73.485,73.3629,73.3817,51135.0
2021-11-15 14:30:00,78.13,78.2,78.13,78.15,126864.0,73.3723,73.4381,73.3723,73.3911,126864.0
2021-11-15 15:00:00,78.14,78.15,78.08,78.14,107822.0,73.3817,73.3911,73.3254,73.3817,107822.0
2021-11-15 15:30:00,78.13,78.23,78.07,78.23,763379.0,73.3723,73.4662,73.316,73.4662,763379.0
2021-11-16 09:30:00,78.16,78.61,78.16,78.55,333894.0,73.4005,73.8231,73.4005,73.7668,333894.0
2021-11-16 10:00:00,78.56,78.64,78.53,78.54,147364.0,73.7762,73.8513,73.748,73.7574,147364.0
2021-11-16 10:30:00,78.54,78.57,78.48,78.51,77453.0,73.7574,73.7855,73.701,73.7292,77453.0
2021-11-16 11:00:00,78.51,78.59,78.5,78.57,100251.0,73.7292,73.8043,73.7198,73.7855,100251.0
2021-11-16 11:30:00,78.57,78.6,78.5,78.52,65829.0,73.7855,73.8137,73.7198,73.7386,65829.0
2021-11-16 12:00:00,78.52,78.53,78.47,78.49,62883.0,73.7386,73.748,73.6916,73.7104,62883.0
2021-11-16 12:30:00,78.49,78.62,78.48,78.55,107304.0,73.7104,73.8325,73.701,73.7668,107304.0
2021-11-16 13:00:00,78.54,78.6,78.54,78.59,120043.0,73.7574,73.8137,73.7574,73.8043,120043.0
2021-11-16 13:30:00,78.6,78.66,78.6,78.65,66583.0,73.8137,73.8701,73.8137,73.8607,66583.0
2021-11-16 14:00:00,78.64,78.68,78.57,78.6,447779.0,73.8513,73.8888,73.7855,73.8137,447779.0
2021-11-16 14:30:00,78.6,78.62,78.57,78.57,92359.0,73.8137,73.8325,73.7855,73.7855,92359.0
2021-11-16 15:00:00,78.57,78.59,78.52,78.53,498499.0,73.7855,73.8043,73.7386,73.748,498499.0
2021-11-16 15:30:00,78.53,78.57,78.39,78.42,553570.0,73.748,73.7855,73.6165,73.6447,553570.0
2021-11-17 09:30:00,78.33,78.33,78.06,78.09,286599.0,73.5602,73.5602,73.3066,73.3348,286599.0
2021-11-17 10:00:00,78.08,78.13,78.03,78.06,198420.0,73.3254,73.3723,73.2784,73.3066,198420.0
2021-11-17 10:30:00,78.06,78.15,78.04,78.09,100478.0,73.3066,73.3911,73.2878,73.3348,100478.0
2021-11-17 11:00:00,78.09,78.11,78.06,78.07,66924.0,73.3348,73.3536,73.3066,73.316,66924.0
2021-11-17 11:30:00,78.07,78.11,78.03,78.1,834757.0,73.316,73.3536,73.2784,73.3442,834757.0
2021-11-17 12:00:00,78.1,78.11,78.04,78.05,264379.0,73.3442,73.3536,73.2878,73.2972,264379.0
2021-11-17 12:30:00,78.05,78.12,78.04,78.11,358943.0,73.2972,73.3629,73.2878,73.3536,358943.0
2021-11-17 13:00:00,78.11,78.18,78.09,78.16,130959.0,73.3536,73.4193,73.3348,73.4005,130959.0
2021-11-17 13:30:00,78.15,78.16,78.11,78.14,195631.0,73.3911,73.4005,73.3536,73.3817,195631.0
2021-11-17 14:00:00,78.14,78.17,78.04,78.05,165492.0,73.3817,73.4099,73.2878,73.2972,165492.0
2021-11-17 14:30:00,78.05,78.15,78.03,78.14,148099.0,73.2972,73.3911,73.2784,73.3817,148099.0
2021-11-17 15:00:00,78.14,78.2,78.11,78.2,203446.0,73.3817,73.4381,73.3536,73.4381,203446.0
2021-11-17 15:30:00,78.18,78.28,78.16,78.18,628741.0,73.4193,73.5132,73.4005,73.4193,628741.0
2021-11-18 09:30:00,78.22,78.22,77.88,77.94,418187.0,73.4569,73.4569,73.1376,73.1939,418187.0
2021-11-18 10:00:00,77.95,77.97,77.67,77.69,248130.0,73.2033,73.2221,72.9403,72.9591,248130.0
2021-11-18 10:30:00,77.7,77.76,77.66,77.69,152212.0,72.9685,73.0249,72.931,72.9591,152212.0
2021-11-18 11:00:00,77.7,77.76,77.66,77.73,195736.0,72.9685,73.0249,72.931,72.9967,195736.0
2021-11-18 11:30:00,77.73,77.89,77.72,77.86,182594.0,72.9967,73.147,72.9873,73.1188,182594.0
2021-11-18 12:00:00,77.87,78.03,77.87,77.97,87138.0,73.1282,73.2784,73.1282,73.2221,87138.0
2021-11-18 12:30:00,77.97,77.99,77.87,77.88,130293.0,73.2221,73.2409,73.1282,73.1376,130293.0
2021-11-18 13:00:00,77.89,77.95,77.89,77.93,60846.0,73.147,73.2033,73.147,73.1845,60846.0
2021-11-18 13:30:00,77.93,78.03,77.92,78.02,55861.0,73.1845,73.2784,73.1751,73.269,55861.0
2021-11-18 14:00:00,78.02,78.02,77.96,77.99,80924.0,73.269,73.269,73.2127,73.2409,80924.0
2021-11-18 14:30:00,77.98,78.06,77.97,78.05,68825.0,73.2315,73.3066,73.2221,73.2972,68825.0
2021-11-18 15:00:00,78.05,78.07,77.97,78.02,234948.0,73.2972,73.316,73.2221,73.269,234948.0
2021-11-18 15:30:00,78.02,78.04,77.97,78.02,361392.0,73.269,73.2878,73.2221,73.269,361392.0
2021-11-19 09:30:00,78.23,78.34,78.11,78.33,402093.0,73.4662,73.5696,73.3536,73.5602,402093.0
2021-11-19 10:00:00,78.33,78.34,78.11,78.13,230998.0,73.5602,73.5696,73.3536,73.3723,230998.0
2021-11-19 10:30:00,78.14,78.2,78.09,78.11,172429.0,73.3817,73.4381,73.3348,73.3536,172429.0
2021-11-19 11:00:00,78.11,78.22,78.11,78.2,88607.0,73.3536,73.4569,73.3536,73.4381,88607.0
2021-11-19 11:30:00,78.21,78.21,78.1,78.11,160238.0,73.4475,73.4475,73.3442,73.3536,160238.0
2021-11-19 12:00:00,78.11,78.18,78.1,78.15,64554.0,73.3536,73.4193,73.3442,73.3911,64554.0
2021-11-19 12:30:00,78.15,78.21,78.11,78.13,64926.0,73.3911,73.4475,73.3536,73.3723,64926.0
2021-11-19 13:00:00,78.13,78.13,78.02,78.02,120399.0,73.3723,73.3723,73.269,73.269,120399.0
2021-11-19 13:30:00,78.01,78.03,77.93,78.02,107051.0,73.2596,73.2784,73.1845,73.269,107051.0
2021-11-19 14:00:00,78.02,78.07,78.01,78.01,69743.0,73.269,73.316,73.2596,73.2596,69743.0
2021-11-19 14:30:00,78.0,78.02,77.96,77.99,124486.0,73.2503,73.269,73.2127,73.2409,124486.0
2021-11-19 15:00:00,77.99,78.01,77.92,77.97,100597.0,73.2409,73.2596,73.1751,73.2221,100597.0
2021-11-19 15:30:00,77.97,78.0,77.86,77.89,382144.0,73.2221,73.2503,73.1188,73.147,382144.0
2021-11-22 09:30:00,78.02,78.06,77.79,78.06,292460.0,73.269,73.3066,73.053,73.3066,292460.0
2021-11-22 10:00:00,78.07,78.12,78.02,78.1,208504.0,73.316,73.3629,73.269,73.3442,208504.0
2021-11-22 10:30:00,78.1,78.17,78.07,78.12,182881.0,73.3442,73.4099,73.316,73.3629,182881.0
2021-11-22 11:00:00,78.13,78.16,78.03,78.11,210156.0,73.3723,73.4005,73.2784,73.3536,210156.0
2021-11-22 11:30:00,78.12,78.15,77.92,77.96,268004.0,73.3629,73.3911,73.1751,73.2127,268004.0
2021-11-22 12:00:00,77.95,78.05,77.86,77.91,236683.0,73.2033,73.2972,73.1188,73.1657,236683.0
2021-11-22 12:30:00,77.91,77.99,77.89,77.93,156250.0,73.1657,73.2409,73.147,73.1845,156250.0
2021-11-22 13:00:00,77.92,77.93,77.88,77.92,68764.0,73.1751,73.1845,73.1376,73.1751,68764.0
2021-11-22 13:30:00,77.92,77.94,77.87,77.91,60027.0,73.1751,73.1939,73.1282,73.1657,60027.0
2021-11-22 14:00:00,77.9,77.95,77.89,77.92,75927.0,73.1563,73.2033,73.147,73.1751,75927.0
2021-11-22 14:30:00,77.92,78.06,77.92,78.05,132716.0,73.1751,73.3066,73.1751,73.2972,132716.0
2021-11-22 15:00:00,78.06,78.12,78.03,78.04,217470.0,73.3066,73.3629,73.2784,73.2878,217470.0
2021-11-22 15:30:00,78.03,78.03,77.59,77.61,627515.0,73.2784,73.2784,72.8652,72.884,627515.0
2021-11-23 09:30:00,77.49,77.66,77.3,77.61,439473.0,72.7713,72.931,72.5929,72.884,439473.0
2021-11-23 10:00:00,77.61,77.63,77.25,77.27,291605.0,72.884,72.9028,72.5459,72.5647,291605.0
2021-11-23 10:30:00,77.26,77.37,77.22,77.3,212961.0,72.5553,72.6586,72.5178,72.5929,212961.0
2021-11-23 11:00:00,77.31,77.53,77.21,77.48,340998.0,72.6023,72.8089,72.5084,72.7619,340998.0
2021-11-23 11:30:00,77.48,77.51,77.39,77.41,211397.0,72.7619,72.7901,72.6774,72.6962,211397.0
2021-11-23 12:00:00,77.41,77.44,77.27,77.43,148999.0,72.6962,72.7244,72.5647,72.715,148999.0
2021-11-23 12:30:00,77.43,77.46,77.29,77.3,157654.0,72.715,72.7431,72.5835,72.5929,157654.0
2021-11-23 13:00:00,77.3,77.43,77.27,77.41,132316.0,72.5929,72.715,72.5647,72.6962,132316.0
2021-11-23 13:30:00,77.4,77.6,77.34,77.52,224981.0,72.6868,72.8746,72.6304,72.7995,224981.0
2021-11-23 14:00:00,77.52,77.54,77.43,77.49,102310.0,72.7995,72.8183,72.715,72.7713,102310.0
2021-11-23 14:30:00,77.5,77.7,77.44,77.68,207810.0,72.7807,72.9685,72.7244,72.9497,207810.0
2021-11-23 15:00:00,77.67,77.71,77.61,77.63,267221.0,72.9403,72.9779,72.884,72.9028,267221.0
2021-11-23 15:30:00,77.63,77.8,77.63,77.73,676265.0,72.9028,73.0624,72.9028,72.9967,676265.0
2021-11-24 09:30:00,77.56,77.68,77.38,77.52,258501.0,72.837,72.9497,72.668,72.7995,258501.0
2021-11-24 10:00:00,77.52,77.67,77.46,77.59,234485.0,72.7995,72.9403,72.7431,72.8652,234485.0
2021-11-24 10:30:00,77.58,77.62,77.49,77.59,163085.0,72.8558,72.8934,72.7713,72.8652,163085.0
2021-11-24 11:00:00,77.58,77.71,77.54,77.7,126345.0,72.8558,72.9779,72.8183,72.9685,126345.0
2021-11-24 11:30:00,77.71,77.74,77.66,77.68,146538.0,72.9779,73.0061,72.931,72.9497,146538.0
2021-11-24 12:00:00,77.68,77.76,77.65,77.69,164192.0,72.9497,73.0249,72.9216,72.9591,164192.0
2021-11-24 12:30:00,77.69,77.8,77.69,77.8,60952.0,72.9591,73.0624,72.9591,73.0624,60952.0
2021-11-24 13:00:00,77.8,77.85,77.79,77.81,59451.0,73.0624,73.1094,73.053,73.0718,59451.0
2021-11-24 13:30:00,77.8,77.81,77.72,77.76,93298.0,73.0624,73.0718,72.9873,73.0249,93298.0
2021-11-24 14:00:00,77.76,77.81,77.6,77.68,191794.0,73.0249,73.0718,72.8746,72.9497,191794.0
2021-11-24 14:30:00,77.69,77.83,77.68,77.79,89426.0,72.9591,73.0906,72.9497,73.053,89426.0
2021-11-24 15:00:00,77.79,77.91,77.76,77.91,121993.0,73.053,73.1657,73.0249,73.1657,121993.0
2021-11-24 15:30:00,77.9,77.93,77.84,77.91,294822.0,73.1563,73.1845,73.1,73.1657,294822.0
2021-11-26 09:30:00,77.29,77.89,77.29,77.58,494507.0,72.5835,73.147,72.5835,72.8558,494507.0
2021-11-26 10:00:00,77.57,77.57,77.21,77.52,318435.0,72.8464,72.8464,72.5084,72.7995,318435.0
2021-11-26 10:30:00,77.52,77.61,77.4,77.48,263359.0,72.7995,72.884,72.6868,72.7619,263359.0
2021-11-26 11:00:00,77.47,77.47,77.22,77.28,200133.0,72.7525,72.7525,72.5178,72.5741,200133.0
2021-11-26 11:30:00,77.28,77.31,77.04,77.15,257587.0,72.5741,72.6023,72.3487,72.452,257587.0
2021-11-26 12:00:00,77.15,77.34,77.06,77.32,299377.0,72.452,72.6304,72.3675,72.6117,299377.0
2021-11-26 12:30:00,77.32,77.45,76.78,76.99,729248.0,72.6117,72.7337,72.1045,72.3018,729248.0
2021-11-29 09:30:00,77.54,77.6,77.25,77.45,394995.0,72.8183,72.8746,72.5459,72.7337,394995.0
2021-11-29 10:00:00,77.45,77.55,77.36,77.4,371098.0,72.7337,72.8277,72.6492,72.6868,371098.0
2021-11-29 10:30:00,77.4,77.44,77.28,77.36,198833.0,72.6868,72.7244,72.5741,72.6492,198833.0
2021-11-29 11:00:00,77.35,77.56,77.32,77.53,173183.0,72.6398,72.837,72.6117,72.8089,173183.0
2021-11-29 11:30:00,77.53,77.7,77.53,77.64,164498.0,72.8089,72.9685,72.8089,72.9122,164498.0
2021-11-29 12:00:00,77.64,77.82,77.64,77.78,162065.0,72.9122,73.0812,72.9122,73.0437,162065.0
2021-11-29 12:30:00,77.79,77.86,77.79,77.86,72557.0,73.053,73.1188,73.053,73.1188,72557.0
2021-11-29 13:00:00,77.87,77.94,77.82,77.84,105401.0,73.1282,73.1939,73.0812,73.1,105401.0
2021-11-29 13:30:00,77.85,77.9,77.8,77.9,86633.0,73.1094,73.1563,73.0624,73.1563,86633.0
2021-11-29 14:00:00,77.9,77.92,77.85,77.89,84789.0,73.1563,73.1751,73.1094,73.147,84789.0
2021-11-29 14:30:00,77.89,77.9,77.79,77.81,154279.0,73.147,73.1563,73.053,73.0718,154279.0
2021-11-29 15:00:00,77.81,77.88,77.77,77.84,129030.0,73.0718,73.1376,73.0343,73.1,129030.0
2021-11-29 15:30:00,77.83,77.86,77.6,77.6,509061.0,73.0906,73.1188,72.8746,72.8746,509061.0
2021-11-30 09:30:00,77.24,77.28,76.98,77.2,346234.0,72.5365,72.5741,72.2924,72.499,346234.0
2021-11-30 10:00:00,77.2,77.42,77.18,77.29,253547.0,72.499,72.7056,72.4802,72.5835,253547.0
2021-11-30 10:30:00,77.29,77.42,76.61,76.61,654843.0,72.5835,72.7056,71.9449,71.9449,654843.0
2021-11-30 11:00:00,76.61,76.9,76.47,76.72,519200.0,71.9449,72.2172,71.8134,72.0482,519200.0
2021-11-30 11:30:00,76.71,76.77,76.42,76.6,576032.0,72.0388,72.0952,71.7665,71.9355,576032.0
2021-11-30 12:00:00,76.6,76.71,76.41,76.68,491596.0,71.9355,72.0388,71.7571,72.0106,491596.0
2021-11-30 12:30:00,76.69,76.71,76.54,76.58,284654.0,72.02,72.0388,71.8792,71.9167,284654.0
2021-11-30 13:00:00,76.59,76.65,76.53,76.64,276920.0,71.9261,71.9825,71.8698,71.9731,276920.0
2021-11-30 13:30:00,76.63,76.82,76.62,76.81,223871.0,71.9637,72.1421,71.9543,72.1327,223871.0
2021-11-30 14:00:00,76.81,76.84,76.67,76.68,323825.0,72.1327,72.1609,72.0012,72.0106,323825.0
2021-11-30 14:30:00,76.67,76.73,76.4,76.43,280805.0,72.0012,72.0576,71.7477,71.7759,280805.0
2021-11-30 15:00:00,76.43,76.47,76.23,76.26,465147.0,71.7759,71.8134,71.588,71.6162,465147.0
2021-11-30 15:30:00,76.25,76.32,75.91,75.98,1292151.0,71.6068,71.6726,71.2875,71.3533,1292151.0
2021-12-01 09:30:00,76.58,76.74,76.46,76.51,297168.0,71.9167,72.067,71.804,71.851,297168.0
2021-12-01 10:00:00,76.51,76.94,76.51,76.83,352145.0,71.851,72.2548,71.851,72.1515,352145.0
2021-12-01 10:30:00,76.82,76.93,76.61,76.91,382111.0,72.1421,72.2454,71.9449,72.2266,382111.0
2021-12-01 11:00:00,76.91,77.21,76.89,77.15,182239.0,72.2266,72.5084,72.2078,72.452,182239.0
2021-12-01 11:30:00,77.15,77.21,77.07,77.12,366921.0,72.452,72.5084,72.3769,72.4238,366921.0
2021-12-01 12:00:00,77.11,77.21,77.01,77.01,202349.0,72.4145,72.5084,72.3205,72.3205,202349.0
2021-12-01 12:30:00,77.02,77.07,76.77,76.79,270061.0,72.3299,72.3769,72.0952,72.1139,270061.0
2021-12-01 13:00:00,76.79,76.87,76.58,76.77,408677.0,72.1139,72.1891,71.9167,72.0952,408677.0
2021-12-01 13:30:00,76.77,76.79,76.43,76.63,495870.0,72.0952,72.1139,71.7759,71.9637,495870.0
2021-12-01 14:00:00,76.64,76.72,76.42,76.69,448594.0,71.9731,72.0482,71.7665,72.02,448594.0
2021-12-01 14:30:00,76.68,76.77,76.46,76.51,339981.0,72.0106,72.0952,71.804,71.851,339981.0
2021-12-01 15:00:00,76.51,76.56,75.97,76.0,859947.0,71.851,71.8979,71.3439,71.372,859947.0
2021-12-01 15:30:00,75.99,76.12,75.43,75.43,1975534.0,71.3627,71.4847,70.8368,70.8368,1975534.0
2021-12-02 09:30:00,75.63,76.48,75.59,76.44,620143.0,71.0246,71.8228,70.987,71.7852,620143.0
2021-12-02 10:00:00,76.45,76.57,76.35,76.52,706734.0,71.7946,71.9073,71.7007,71.8604,706734.0
2021-12-02 10:30:00,76.52,76.62,76.19,76.56,672651.0,71.8604,71.9543,71.5505,71.8979,672651.0
2021-12-02 11:00:00,76.55,76.76,76.5,76.62,371745.0,71.8886,72.0858,71.8416,71.9543,371745.0
2021-12-02 11:30:00,76.63,76.73,76.37,76.7,393943.0,71.9637,72.0576,71.7195,72.0294,393943.0
2021-12-02 12:00:00,76.7,76.86,76.66,76.83,245845.0,72.0294,72.1797,71.9919,72.1515,245845.0
2021-12-02 12:30:00,76.84,76.9,76.69,76.83,244854.0,72.1609,72.2172,72.02,72.1515,244854.0
2021-12-02 13:00:00,76.84,76.94,76.68,76.78,373280.0,72.1609,72.2548,72.0106,72.1045,373280.0
2021-12-02 13:30:00,76.79,76.98,76.72,76.95,264558.0,72.1139,72.2924,72.0482,72.2642,264558.0
2021-12-02 14:00:00,76.95,77.01,76.83,77.0,443740.0,72.2642,72.3205,72.1515,72.3111,443740.0
2021-12-02 14:30:00,76.99,76.99,76.79,76.88,375497.0,72.3018,72.3018,72.1139,72.1985,375497.0
2021-12-02 15:00:00,76.88,76.96,76.76,76.85,303451.0,72.1985,72.2736,72.0858,72.1703,303451.0
2021-12-02 15:30:00,76.85,77.0,76.55,76.71,1144078.0,72.1703,72.3111,71.8886,72.0388,1144078.0
2021-12-03 09:30:00,76.94,77.09,76.49,76.51,442805.0,72.2548,72.3957,71.8322,71.851,442805.0
2021-12-03 10:00:00,76.5,76.59,76.27,76.56,510707.0,71.8416,71.9261,71.6256,71.8979,510707.0
2021-12-03 10:30:00,76.55,76.56,76.1,76.13,641341.0,71.8886,71.8979,71.466,71.4941,641341.0
2021-12-03 11:00:00,76.13,76.48,76.02,76.44,707826.0,71.4941,71.8228,71.3908,71.7852,707826.0
2021-12-03 11:30:00,76.45,76.52,76.18,76.2,529116.0,71.7946,71.8604,71.5411,71.5599,529116.0
2021-12-03 12:00:00,76.2,76.46,76.16,76.44,419295.0,71.5599,71.804,71.5223,71.7852,419295.0
2021-12-03 12:30:00,76.43,76.52,76.28,76.35,411187.0,71.7759,71.8604,71.635,71.7007,411187.0
2021-12-03 13:00:00,76.34,76.55,76.27,76.43,333740.0,71.6913,71.8886,71.6256,71.7759,333740.0
2021-12-03 13:30:00,76.43,76.43,76.25,76.29,348573.0,71.7759,71.7759,71.6068,71.6444,348573.0
2021-12-03 14:00:00,76.29,76.37,76.11,76.25,501163.0,71.6444,71.7195,71.4753,71.6068,501163.0
2021-12-03 14:30:00,76.25,76.29,76.09,76.11,429769.0,71.6068,71.6444,71.4566,71.4753,429769.0
2021-12-03 15:00:00,76.11,76.41,76.02,76.33,721016.0,71.4753,71.7571,71.3908,71.6819,721016.0
2021-12-03 15:30:00,76.31,76.65,76.15,76.6,1099067.0,71.6632,71.9825,71.5129,71.9355,1099067.0
2021-12-06 09:30:00,77.0,77.21,76.87,77.16,672911.0,72.3111,72.5084,72.1891,72.4614,672911.0
2021-12-06 10:00:00,77.15,77.39,77.0,77.34,539045.0,72.452,72.6774,72.3111,72.6304,539045.0
2021-12-06 10:30:00,77.35,77.38,77.17,77.32,397526.0,72.6398,72.668,72.4708,72.6117,397526.0
2021-12-06 11:00:00,77.32,77.33,77.12,77.23,339647.0,72.6117,72.6211,72.4238,72.5271,339647.0
2021-12-06 11:30:00,77.23,77.26,77.09,77.16,312851.0,72.5271,72.5553,72.3957,72.4614,312851.0
2021-12-06 12:00:00,77.17,77.32,77.15,77.29,241585.0,72.4708,72.6117,72.452,72.5835,241585.0
2021-12-06 12:30:00,77.29,77.38,77.25,77.37,127521.0,72.5835,72.668,72.5459,72.6586,127521.0
2021-12-06 13:00:00,77.38,77.48,77.28,77.45,260577.0,72.668,72.7619,72.5741,72.7337,260577.0
2021-12-06 13:30:00,77.45,77.45,77.36,77.38,173776.0,72.7337,72.7337,72.6492,72.668,173776.0
2021-12-06 14:00:00,77.38,77.41,77.33,77.35,168025.0,72.668,72.6962,72.6211,72.6398,168025.0
2021-12-06 14:30:00,77.36,77.4,77.16,77.2,150864.0,72.6492,72.6868,72.4614,72.499,150864.0
2021-12-06 15:00:00,77.19,77.29,77.15,77.21,243673.0,72.4896,72.5835,72.452,72.5084,243673.0
2021-12-06 15:30:00,77.21,77.33,77.16,77.22,620812.0,72.5084,72.6211,72.4614,72.5178,620812.0
2021-12-07 09:30:00,77.72,78.13,77.72,78.13,358702.0,72.9873,73.3723,72.9873,73.3723,358702.0
2021-12-07 10:00:00,78.14,78.17,77.99,78.04,247070.0,73.3817,73.4099,73.2409,73.2878,247070.0
2021-12-07 10:30:00,78.04,78.18,78.04,78.16,241028.0,73.2878,73.4193,73.2878,73.4005,241028.0
2021-12-07 11:00:00,78.16,78.19,78.09,78.13,184115.0,73.4005,73.4287,73.3348,73.3723,184115.0
2021-12-07 11:30:00,78.13,78.17,78.07,78.1,167213.0,73.3723,73.4099,73.316,73.3442,167213.0
2021-12-07 12:00:00,78.1,78.11,78.01,78.02,125759.0,73.3442,73.3536,73.2596,73.269,125759.0
2021-12-07 12:30:00,78.03,78.06,77.99,78.06,95804.0,73.2784,73.3066,73.2409,73.3066,95804.0
2021-12-07 13:00:00,78.06,78.07,78.0,78.02,167531.0,73.3066,73.316,73.2503,73.269,167531.0
2021-12-07 13:30:00,78.02,78.07,78.0,78.01,97594.0,73.269,73.316,73.2503,73.2596,97594.0
2021-12-07 14:00:00,78.01,78.06,77.95,78.04,93259.0,73.2596,73.3066,73.2033,73.2878,93259.0
2021-12-07 14:30:00,78.03,78.09,78.01,78.07,246522.0,73.2784,73.3348,73.2596,73.316,246522.0
2021-12-07 15:00:00,78.06,78.12,77.96,77.99,203777.0,73.3066,73.3629,73.2127,73.2409,203777.0
2021-12-07 15:30:00,77.99,78.08,77.85,78.07,608890.0,73.2409,73.3254,73.1094,73.316,608890.0
2021-12-08 09:30:00,78.21,78.24,78.05,78.06,333422.0,73.4475,73.4756,73.2972,73.3066,333422.0
2021-12-08 10:00:00,78.06,78.15,77.83,77.83,269622.0,73.3066,73.3911,73.0906,73.0906,269622.0
2021-12-08 10:30:00,77.82,77.91,77.72,77.74,221404.0,73.0812,73.1657,72.9873,73.0061,221404.0
2021-12-08 11:00:00,77.74,77.83,77.72,77.8,113665.0,73.0061,73.0906,72.9873,73.0624,113665.0
2021-12-08 11:30:00,77.81,77.86,77.72,77.86,105052.0,73.0718,73.1188,72.9873,73.1188,105052.0
2021-12-08 12:00:00,77.85,77.89,77.76,77.81,81330.0,73.1094,73.147,73.0249,73.0718,81330.0
2021-12-08 12:30:00,77.82,77.94,77.81,77.92,74041.0,73.0812,73.1939,73.0718,73.1751,74041.0
2021-12-08 13:00:00,77.92,78.03,77.9,78.03,108887.0,73.1751,73.2784,73.1563,73.2784,108887.0
2021-12-08 13:30:00,78.03,78.06,77.97,78.02,160896.0,73.2784,73.3066,73.2221,73.269,160896.0
2021-12-08 14:00:00,78.02,78.07,78.0,78.05,177204.0,73.269,73.316,73.2503,73.2972,177204.0
2021-12-08 14:30:00,78.05,78.11,78.03,78.1,314686.0,73.2972,73.3536,73.2784,73.3442,314686.0
2021-12-08 15:00:00,78.1,78.18,78.09,78.17,79059.0,73.3442,73.4193,73.3348,73.4099,79059.0
2021-12-08 15:30:00,78.16,78.27,78.11,78.17,387067.0,73.4005,73.5038,73.3536,73.4099,387067.0
2021-12-09 09:30:00,77.98,78.07,77.95,78.02,158118.0,73.2315,73.316,73.2033,73.269,158118.0
2021-12-09 10:00:00,78.03,78.06,77.96,77.96,79296.0,73.2784,73.3066,73.2127,73.2127,79296.0
2021-12-09 10:30:00,77.97,78.04,77.87,78.01,57875.0,73.2221,73.2878,73.1282,73.2596,57875.0
2021-12-09 11:00:00,78.01,78.05,77.92,78.05,66850.0,73.2596,73.2972,73.1751,73.2972,66850.0
2021-12-09 11:30:00,78.05,78.08,77.94,77.97,46298.0,73.2972,73.3254,73.1939,73.2221,46298.0
2021-12-09 12:00:00,77.98,78.0,77.96,77.98,321798.0,73.2315,73.2503,73.2127,73.2315,321798.0
2021-12-09 12:30:00,77.98,78.08,77.97,78.08,55741.0,73.2315,73.3254,73.2221,73.3254,55741.0
2021-12-09 13:00:00,78.08,78.12,78.0,78.11,152897.0,73.3254,73.3629,73.2503,73.3536,152897.0
2021-12-09 13:30:00,78.11,78.19,78.08,78.13,61615.0,73.3536,73.4287,73.3254,73.3723,61615.0
2021-12-09 14:00:00,78.13,78.16,78.07,78.07,241471.0,73.3723,73.4005,73.316,73.316,241471.0
2021-12-09 14:30:00,78.08,78.09,77.96,78.0,61578.0,73.3254,73.3348,73.2127,73.2503,61578.0
2021-12-09 15:00:00,78.0,78.04,77.87,77.89,165433.0,73.2503,73.2878,73.1282,73.147,165433.0
2021-12-09 15:30:00,77.9,78.01,77.84,77.87,213376.0,73.1563,73.2596,73.1,73.1282,213376.0
2021-12-10 09:30:00,78.27,78.48,78.25,78.43,146336.0,73.5038,73.701,73.485,73.6541,146336.0
2021-12-10 10:00:00,78.44,78.52,78.31,78.47,136117.0,73.6635,73.7386,73.5414,73.6916,136117.0
2021-12-10 10:30:00,78.49,78.52,78.28,78.33,75417.0,73.7104,73.7386,73.5132,73.5602,75417.0
2021-12-10 11:00:00,78.33,78.42,78.19,78.42,148274.0,73.5602,73.6447,73.4287,73.6447,148274.0
2021-12-10 11:30:00,78.41,78.5,78.37,78.47,58822.0,73.6353,73.7198,73.5977,73.6916,58822.0
2021-12-10 12:00:00,78.48,78.53,78.43,78.46,84028.0,73.701,73.748,73.6541,73.6822,84028.0
2021-12-10 12:30:00,78.45,78.51,78.39,78.5,50778.0,73.6729,73.7292,73.6165,73.7198,50778.0
2021-12-10 13:00:00,78.5,78.59,78.5,78.57,278952.0,73.7198,73.8043,73.7198,73.7855,278952.0
2021-12-10 13:30:00,78.58,78.59,78.51,78.55,351014.0,73.7949,73.8043,73.7292,73.7668,351014.0
2021-12-10 14:00:00,78.55,78.58,78.51,78.57,307133.0,73.7668,73.7949,73.7292,73.7855,307133.0
2021-12-10 14:30:00,78.57,78.6,78.43,78.44,351904.0,73.7855,73.8137,73.6541,73.6635,351904.0
2021-12-10 15:00:00,78.44,78.51,78.41,78.5,292741.0,73.6635,73.7292,73.6353,73.7198,292741.0
2021-12-10 15:30:00,78.5,78.7,78.5,78.67,358256.0,73.7198,73.9076,73.7198,73.8795,358256.0
2021-12-13 09:30:00,78.36,78.53,78.28,78.31,233037.0,73.8222,73.9824,73.7469,73.7751,233037.0
2021-12-13 10:00:00,78.31,78.48,78.29,78.36,172840.0,73.7751,73.9353,73.7563,73.8222,172840.0
2021-12-13 10:30:00,78.36,78.49,78.32,78.45,239581.0,73.8222,73.9447,73.7845,73.907,239581.0
2021-12-13 11:00:00,78.44,78.6,78.37,78.58,350641.0,73.8976,74.0483,73.8316,74.0295,350641.0
2021-12-13 11:30:00,78.58,78.72,78.58,78.72,183992.0,74.0295,74.1614,74.0295,74.1614,183992.0
2021-12-13 12:00:00,78.71,78.75,78.63,78.69,164010.0,74.152,74.1896,74.0766,74.1331,164010.0
2021-12-13 12:30:00,78.67,78.73,78.65,78.72,93333.0,74.1143,74.1708,74.0954,74.1614,93333.0
2021-12-13 13:00:00,78.71,78.76,78.7,78.74,97002.0,74.152,74.1991,74.1425,74.1802,97002.0
2021-12-13 13:30:00,78.76,78.81,78.71,78.81,267974.0,74.1991,74.2462,74.152,74.2462,267974.0
2021-12-13 14:00:00,78.81,78.86,78.76,78.82,153043.0,74.2462,74.2933,74.1991,74.2556,153043.0
2021-12-13 14:30:00,78.82,78.86,78.79,78.84,129452.0,74.2556,74.2933,74.2273,74.2744,129452.0
2021-12-13 15:00:00,78.84,78.92,78.79,78.87,265276.0,74.2744,74.3498,74.2273,74.3027,265276.0
2021-12-13 15:30:00,78.88,79.03,78.74,78.75,437104.0,74.3121,74.4534,74.1802,74.1896,437104.0
2021-12-14 09:30:00,78.33,78.54,78.28,78.41,298221.0,73.794,73.9918,73.7469,73.8693,298221.0
2021-12-14 10:00:00,78.41,78.44,78.23,78.33,254166.0,73.8693,73.8976,73.6998,73.794,254166.0
2021-12-14 10:30:00,78.33,78.33,78.04,78.12,202088.0,73.794,73.794,73.5208,73.5961,202088.0
2021-12-14 11:00:00,78.12,78.27,78.08,78.26,202612.0,73.5961,73.7374,73.5584,73.728,202612.0
2021-12-14 11:30:00,78.25,78.25,78.04,78.08,151567.0,73.7186,73.7186,73.5208,73.5584,151567.0
2021-12-14 12:00:00,78.08,78.11,77.99,78.1,157898.0,73.5584,73.5867,73.4737,73.5773,157898.0
2021-12-14 12:30:00,78.1,78.1,77.95,77.97,138602.0,73.5773,73.5773,73.436,73.4548,138602.0
2021-12-14 13:00:00,77.96,78.02,77.94,78.0,77413.0,73.4454,73.5019,73.4265,73.4831,77413.0
2021-12-14 13:30:00,77.99,78.0,77.88,77.92,81654.0,73.4737,73.4831,73.37,73.4077,81654.0
2021-12-14 14:00:00,77.92,78.09,77.91,78.06,181266.0,73.4077,73.5679,73.3983,73.5396,181266.0
2021-12-14 14:30:00,78.05,78.19,78.04,78.18,96271.0,73.5302,73.6621,73.5208,73.6526,96271.0
2021-12-14 15:00:00,78.18,78.34,78.18,78.34,140435.0,73.6526,73.8034,73.6526,73.8034,140435.0
2021-12-14 15:30:00,78.34,78.44,78.17,78.28,586375.0,73.8034,73.8976,73.6432,73.7469,586375.0
2021-12-15 09:30:00,78.27,78.48,78.25,78.32,219191.0,73.7374,73.9353,73.7186,73.7845,219191.0
2021-12-15 10:00:00,78.32,78.47,78.28,78.4,166782.0,73.7845,73.9259,73.7469,73.8599,166782.0
2021-12-15 10:30:00,78.41,78.52,78.4,78.42,84531.0,73.8693,73.973,73.8599,73.8788,84531.0
2021-12-15 11:00:00,78.42,78.45,78.34,78.4,97782.0,73.8788,73.907,73.8034,73.8599,97782.0
2021-12-15 11:30:00,78.4,78.51,78.33,78.48,180120.0,73.8599,73.9635,73.794,73.9353,180120.0
2021-12-15 12:00:00,78.48,78.57,78.44,78.57,91402.0,73.9353,74.0201,73.8976,74.0201,91402.0
2021-12-15 12:30:00,78.57,78.57,78.47,78.54,79370.0,74.0201,74.0201,73.9259,73.9918,79370.0
2021-12-15 13:00:00,78.55,78.58,78.49,78.51,73182.0,74.0012,74.0295,73.9447,73.9635,73182.0
2021-12-15 13:30:00,78.51,78.56,78.44,78.54,101521.0,73.9635,74.0106,73.8976,73.9918,101521.0
2021-12-15 14:00:00,78.53,78.83,78.26,78.57,477793.0,73.9824,74.265,73.728,74.0201,477793.0
2021-12-15 14:30:00,78.56,78.82,78.5,78.67,687967.0,74.0106,74.2556,73.9541,74.1143,687967.0
2021-12-15 15:00:00,78.69,79.29,78.69,79.28,432382.0,74.1331,74.6984,74.1331,74.6889,432382.0
2021-12-15 15:30:00,79.29,79.38,79.04,79.33,653330.0,74.6984,74.7832,74.4628,74.7361,653330.0
2021-12-16 09:30:00,79.53,79.64,79.38,79.56,380110.0,74.9245,75.0281,74.7832,74.9527,380110.0
2021-12-16 10:00:00,79.57,79.75,79.5,79.72,230070.0,74.9622,75.1317,74.8962,75.1035,230070.0
2021-12-16 10:30:00,79.73,79.82,79.71,79.81,263064.0,75.1129,75.1977,75.094,75.1883,263064.0
2021-12-16 11:00:00,79.8,79.82,79.65,79.73,314546.0,75.1788,75.1977,75.0375,75.1129,314546.0
2021-12-16 11:30:00,79.73,79.75,79.66,79.69,841908.0,75.1129,75.1317,75.0469,75.0752,841908.0
2021-12-16 12:00:00,79.69,79.74,79.58,79.63,563144.0,75.0752,75.1223,74.9716,75.0187,563144.0
2021-12-16 12:30:00,79.62,79.66,79.52,79.52,229721.0,75.0093,75.0469,74.9151,74.9151,229721.0
2021-12-16 13:00:00,79.52,79.66,79.49,79.59,315326.0,74.9151,75.0469,74.8868,74.981,315326.0
2021-12-16 13:30:00,79.59,79.63,79.51,79.54,219205.0,74.981,75.0187,74.9056,74.9339,219205.0
2021-12-16 14:00:00,79.55,79.61,79.44,79.48,247836.0,74.9433,74.9998,74.8397,74.8774,247836.0
2021-12-16 14:30:00,79.48,79.59,79.22,79.39,299398.0,74.8774,74.981,74.6324,74.7926,299398.0
2021-12-16 15:00:00,79.38,79.6,79.29,79.56,404600.0,74.7832,74.9904,74.6984,74.9527,404600.0
2021-12-16 15:30:00,79.57,79.73,79.45,79.51,1000811.0,74.9622,75.1129,74.8491,74.9056,1000811.0
2021-12-17 09:30:00,79.2,79.25,78.93,78.96,372632.0,74.6136,74.6607,74.3592,74.3875,372632.0
2021-12-17 10:00:00,78.96,78.98,78.79,78.9,276229.0,74.3875,74.4063,74.2273,74.331,276229.0
2021-12-17 10:30:00,78.89,79.33,78.84,79.27,311172.0,74.3215,74.7361,74.2744,74.6795,311172.0
2021-12-17 11:00:00,79.26,79.43,79.18,79.26,216455.0,74.6701,74.8303,74.5947,74.6701,216455.0
2021-12-17 11:30:00,79.26,79.27,78.8,78.96,443413.0,74.6701,74.6795,74.2367,74.3875,443413.0
2021-12-17 12:00:00,78.95,79.03,78.78,79.01,211663.0,74.3781,74.4534,74.2179,74.4346,211663.0
2021-12-17 12:30:00,79.01,79.17,78.98,79.05,158634.0,74.4346,74.5853,74.4063,74.4723,158634.0
2021-12-17 13:00:00,79.05,79.17,78.94,79.15,159993.0,74.4723,74.5853,74.3686,74.5665,159993.0
2021-12-17 13:30:00,79.16,79.3,79.07,79.29,116489.0,74.5759,74.7078,74.4911,74.6984,116489.0
2021-12-17 14:00:00,79.29,79.29,79.02,79.05,91377.0,74.6984,74.6984,74.444,74.4723,91377.0
2021-12-17 14:30:00,79.06,79.15,78.97,79.03,114550.0,74.4817,74.5665,74.3969,74.4534,114550.0
2021-12-17 15:00:00,79.02,79.14,78.9,78.93,228450.0,74.444,74.5571,74.331,74.3592,228450.0
2021-12-17 15:30:00,78.93,78.96,78.54,78.62,725996.0,74.3592,74.3875,73.9918,74.0672,725996.0
2021-12-20 09:30:00,78.16,78.21,77.75,77.94,330649.0,73.6338,73.6809,73.2476,73.4265,330649.0
2021-12-20 10:00:00,77.93,77.99,77.62,77.64,227266.0,73.4171,73.4737,73.1251,73.1439,227266.0
2021-12-20 10:30:00,77.65,77.85,77.62,77.72,191009.0,73.1533,73.3418,73.1251,73.2193,191009.0
2021-12-20 11:00:00,77.71,77.92,77.7,77.81,149704.0,73.2099,73.4077,73.2004,73.3041,149704.0
2021-12-20 11:30:00,77.82,77.92,77.7,77.91,140286.0,73.3135,73.4077,73.2004,73.3983,140286.0
2021-12-20 12:00:00,77.91,77.93,77.8,77.85,88120.0,73.3983,73.4171,73.2947,73.3418,88120.0
2021-12-20 12:30:00,77.84,77.88,77.7,77.77,186866.0,73.3323,73.37,73.2004,73.2664,186866.0
2021-12-20 13:00:00,77.78,77.95,77.75,77.94,210466.0,73.2758,73.436,73.2476,73.4265,210466.0
2021-12-20 13:30:00,77.94,78.17,77.89,78.08,223901.0,73.4265,73.6432,73.3794,73.5584,223901.0
2021-12-20 14:00:00,78.09,78.2,78.07,78.09,154189.0,73.5679,73.6715,73.549,73.5679,154189.0
2021-12-20 14:30:00,78.1,78.2,78.0,78.11,168411.0,73.5773,73.6715,73.4831,73.5867,168411.0
2021-12-20 15:00:00,78.11,78.23,78.09,78.19,408059.0,73.5867,73.6998,73.5679,73.6621,408059.0
2021-12-20 15:30:00,78.18,78.32,78.08,78.26,517500.0,73.6526,73.7845,73.5584,73.728,517500.0
2021-12-21 09:30:00,78.61,78.64,78.29,78.32,220709.0,74.0577,74.086,73.7563,73.7845,220709.0
2021-12-21 10:00:00,78.31,78.48,78.2,78.26,158702.0,73.7751,73.9353,73.6715,73.728,158702.0
2021-12-21 10:30:00,78.25,78.27,78.11,78.22,143718.0,73.7186,73.7374,73.5867,73.6903,143718.0
2021-12-21 11:00:00,78.22,78.31,78.18,78.2,134421.0,73.6903,73.7751,73.6526,73.6715,134421.0
2021-12-21 11:30:00,78.22,78.55,78.21,78.48,152454.0,73.6903,74.0012,73.6809,73.9353,152454.0
2021-12-21 12:00:00,78.49,78.66,78.47,78.65,126151.0,73.9447,74.1049,73.9259,74.0954,126151.0
2021-12-21 12:30:00,78.65,78.77,78.64,78.75,86833.0,74.0954,74.2085,74.086,74.1896,86833.0
2021-12-21 13:00:00,78.74,78.74,78.64,78.71,64471.0,74.1802,74.1802,74.086,74.152,64471.0
2021-12-21 13:30:00,78.71,78.81,78.71,78.76,84502.0,74.152,74.2462,74.152,74.1991,84502.0
2021-12-21 14:00:00,78.76,78.79,78.6,78.67,113445.0,74.1991,74.2273,74.0483,74.1143,113445.0
2021-12-21 14:30:00,78.69,78.7,78.59,78.69,126661.0,74.1331,74.1425,74.0389,74.1331,126661.0
2021-12-21 15:00:00,78.69,78.73,78.64,78.69,86564.0,74.1331,74.1708,74.086,74.1331,86564.0
2021-12-21 15:30:00,78.68,78.79,78.52,78.77,277119.0,74.1237,74.2273,73.973,74.2085,277119.0
2021-12-22 09:30:00,78.73,78.89,78.66,78.67,213105.0,74.1708,74.3215,74.1049,74.1143,213105.0
2021-12-22 10:00:00,78.69,78.82,78.68,78.78,100082.0,74.1331,74.2556,74.1237,74.2179,100082.0
2021-12-22 10:30:00,78.78,79.15,78.77,79.13,223743.0,74.2179,74.5665,74.2085,74.5476,223743.0
2021-12-22 11:00:00,79.12,79.15,79.06,79.09,79212.0,74.5382,74.5665,74.4817,74.51,79212.0
2021-12-22 11:30:00,79.11,79.15,79.02,79.07,82528.0,74.5288,74.5665,74.444,74.4911,82528.0
2021-12-22 12:00:00,79.08,79.12,79.04,79.11,86351.0,74.5005,74.5382,74.4628,74.5288,86351.0
2021-12-22 12:30:00,79.11,79.21,79.07,79.19,286692.0,74.5288,74.623,74.4911,74.6042,286692.0
2021-12-22 13:00:00,79.18,79.19,79.12,79.14,77622.0,74.5947,74.6042,74.5382,74.5571,77622.0
2021-12-22 13:30:00,79.14,79.18,79.09,79.1,150884.0,74.5571,74.5947,74.51,74.5194,150884.0
2021-12-22 14:00:00,79.1,79.13,79.06,79.07,169156.0,74.5194,74.5476,74.4817,74.4911,169156.0
2021-12-22 14:30:00,79.07,79.14,79.07,79.13,111480.0,74.4911,74.5571,74.4911,74.5476,111480.0
2021-12-22 15:00:00,79.13,79.19,79.1,79.17,189650.0,74.5476,74.6042,74.5194,74.5853,189650.0
2021-12-22 15:30:00,79.16,79.37,79.15,79.36,408805.0,74.5759,74.7737,74.5665,74.7643,408805.0
2021-12-23 09:30:00,79.47,79.75,79.47,79.74,583376.0,74.8679,75.1317,74.8679,75.1223,583376.0
2021-12-23 10:00:00,79.75,79.8,79.69,79.75,100507.0,75.1317,75.1788,75.0752,75.1317,100507.0
2021-12-23 10:30:00,79.76,79.79,79.7,79.79,96413.0,75.1412,75.1694,75.0846,75.1694,96413.0
2021-12-23 11:00:00,79.79,79.83,79.7,79.7,147593.0,75.1694,75.2071,75.0846,75.0846,147593.0
2021-12-23 11:30:00,79.7,79.78,79.7,79.77,249658.0,75.0846,75.16,75.0846,75.1506,249658.0
2021-12-23 12:00:00,79.76,79.76,79.66,79.69,55822.0,75.1412,75.1412,75.0469,75.0752,55822.0
2021-12-23 12:30:00,79.69,79.71,79.67,79.69,37569.0,75.0752,75.094,75.0564,75.0752,37569.0
2021-12-23 13:00:00,79.71,79.71,79.62,79.68,66441.0,75.094,75.094,75.0093,75.0658,66441.0
2021-12-23 13:30:00,79.67,79.75,79.67,79.75,73747.0,75.0564,75.1317,75.0564,75.1317,73747.0
2021-12-23 14:00:00,79.75,79.82,79.74,79.81,244805.0,75.1317,75.1977,75.1223,75.1883,244805.0
2021-12-23 14:30:00,79.81,79.87,79.8,79.86,90564.0,75.1883,75.2448,75.1788,75.2354,90564.0
2021-12-23 15:00:00,79.86,79.86,79.78,79.82,104373.0,75.2354,75.2354,75.16,75.1977,104373.0
2021-12-23 15:30:00,79.81,79.9,79.65,79.65,268976.0,75.1883,75.273,75.0375,75.0375,268976.0
2021-12-27 09:30:00,79.86,80.05,79.75,79.95,152737.0,75.2354,75.4144,75.1317,75.3201,152737.0
2021-12-27 10:00:00,79.98,80.07,79.98,80.07,77760.0,75.3484,75.4332,75.3484,75.4332,77760.0
2021-12-27 10:30:00,80.09,80.13,80.04,80.1,75866.0,75.452,75.4897,75.4049,75.4615,75866.0
2021-12-27 11:00:00,80.11,80.16,80.07,80.13,37672.0,75.4709,75.518,75.4332,75.4897,37672.0
2021-12-27 11:30:00,80.13,80.19,80.12,80.18,59682.0,75.4897,75.5463,75.4803,75.5368,59682.0
2021-12-27 12:00:00,80.17,80.24,80.16,80.22,36908.0,75.5274,75.5934,75.518,75.5745,36908.0
2021-12-27 12:30:00,80.22,80.26,80.18,80.23,80732.0,75.5745,75.6122,75.5368,75.5839,80732.0
2021-12-27 13:00:00,80.23,80.29,80.23,80.27,67962.0,75.5839,75.6405,75.5839,75.6216,67962.0
2021-12-27 13:30:00,80.27,80.31,80.24,80.3,112803.0,75.6216,75.6593,75.5934,75.6499,112803.0
2021-12-27 14:00:00,80.3,80.36,80.27,80.36,64068.0,75.6499,75.7064,75.6216,75.7064,64068.0
2021-12-27 14:30:00,80.36,80.38,80.28,80.31,434144.0,75.7064,75.7252,75.631,75.6593,434144.0
2021-12-27 15:00:00,80.31,80.39,80.28,80.38,70826.0,75.6593,75.7347,75.631,75.7252,70826.0
2021-12-27 15:30:00,80.4,80.56,80.38,80.56,256965.0,75.7441,75.8948,75.7252,75.8948,256965.0
2021-12-28 09:30:00,80.64,80.78,80.57,80.76,266182.0,75.9702,76.1021,75.9042,76.0832,266182.0
2021-12-28 10:00:00,80.76,80.82,80.68,80.78,122583.0,76.0832,76.1398,76.0079,76.1021,122583.0
2021-12-28 10:30:00,80.78,80.8,80.72,80.76,63966.0,76.1021,76.1209,76.0456,76.0832,63966.0
2021-12-28 11:00:00,80.77,80.86,80.76,80.8,118643.0,76.0927,76.1775,76.0832,76.1209,118643.0
2021-12-28 11:30:00,80.81,80.82,80.75,80.79,65026.0,76.1303,76.1398,76.0738,76.1115,65026.0
2021-12-28 12:00:00,80.78,80.8,80.65,80.66,67000.0,76.1021,76.1209,75.9796,75.989,67000.0
2021-12-28 12:30:00,80.66,80.69,80.57,80.68,72774.0,75.989,76.0173,75.9042,76.0079,72774.0
2021-12-28 13:00:00,80.67,80.73,80.63,80.66,53104.0,75.9985,76.055,75.9608,75.989,53104.0
2021-12-28 13:30:00,80.67,80.72,80.64,80.72,86970.0,75.9985,76.0456,75.9702,76.0456,86970.0
2021-12-28 14:00:00,80.72,80.72,80.59,80.63,248232.0,76.0456,76.0456,75.9231,75.9608,248232.0
2021-12-28 14:30:00,80.62,80.7,80.61,80.69,53066.0,75.9514,76.0267,75.9419,76.0173,53066.0
2021-12-28 15:00:00,80.69,80.7,80.64,80.67,85046.0,76.0173,76.0267,75.9702,75.9985,85046.0
2021-12-28 15:30:00,80.66,80.76,80.61,80.71,295356.0,75.989,76.0832,75.9419,76.0361,295356.0
2021-12-29 09:30:00,80.78,80.98,80.7,80.91,333653.0,76.1021,76.2905,76.0267,76.2246,333653.0
2021-12-29 10:00:00,80.91,80.95,80.82,80.83,147611.0,76.2246,76.2622,76.1398,76.1492,147611.0
2021-12-29 10:30:00,80.83,80.94,80.82,80.87,112200.0,76.1492,76.2528,76.1398,76.1869,112200.0
2021-12-29 11:00:00,80.88,80.9,80.79,80.84,56393.0,76.1963,76.2151,76.1115,76.1586,56393.0
2021-12-29 11:30:00,80.84,80.94,80.83,80.88,49544.0,76.1586,76.2528,76.1492,76.1963,49544.0
2021-12-29 12:00:00,80.87,80.89,80.82,80.84,49186.0,76.1869,76.2057,76.1398,76.1586,49186.0
2021-12-29 12:30:00,80.84,80.89,80.83,80.87,72452.0,76.1586,76.2057,76.1492,76.1869,72452.0
2021-12-29 13:00:00,80.88,80.91,80.87,80.87,56185.0,76.1963,76.2246,76.1869,76.1869,56185.0
2021-12-29 13:30:00,80.86,80.97,80.86,80.95,66754.0,76.1775,76.2811,76.1775,76.2622,66754.0
2021-12-29 14:00:00,80.95,81.01,80.93,80.98,56987.0,76.2622,76.3188,76.2434,76.2905,56987.0
2021-12-29 14:30:00,80.98,81.0,80.95,80.98,54946.0,76.2905,76.3093,76.2622,76.2905,54946.0
2021-12-29 15:00:00,80.98,81.12,80.97,81.1,86393.0,76.2905,76.4224,76.2811,76.4036,86393.0
2021-12-29 15:30:00,81.09,81.19,81.03,81.04,460323.0,76.3941,76.4883,76.3376,76.347,460323.0
2021-12-30 09:30:00,81.19,81.33,81.16,81.16,180301.0,76.4883,76.6202,76.4601,76.4601,180301.0
2021-12-30 10:00:00,81.15,81.24,81.1,81.18,99556.0,76.4507,76.5354,76.4036,76.4789,99556.0
2021-12-30 10:30:00,81.17,81.18,81.09,81.1,102077.0,76.4695,76.4789,76.3941,76.4036,102077.0
2021-12-30 11:00:00,81.1,81.15,81.07,81.14,93444.0,76.4036,76.4507,76.3753,76.4412,93444.0
2021-12-30 11:30:00,81.13,81.17,81.08,81.1,132301.0,76.4318,76.4695,76.3847,76.4036,132301.0
2021-12-30 12:00:00,81.1,81.14,81.06,81.14,84037.0,76.4036,76.4412,76.3659,76.4412,84037.0
2021-12-30 12:30:00,81.13,81.18,81.13,81.18,60677.0,76.4318,76.4789,76.4318,76.4789,60677.0
2021-12-30 13:00:00,81.18,81.19,81.14,81.16,59393.0,76.4789,76.4883,76.4412,76.4601,59393.0
2021-12-30 13:30:00,81.16,81.26,81.16,81.24,82848.0,76.4601,76.5543,76.4601,76.5354,82848.0
2021-12-30 14:00:00,81.23,81.24,81.19,81.22,61919.0,76.526,76.5354,76.4883,76.5166,61919.0
2021-12-30 14:30:00,81.22,81.26,81.2,81.22,55612.0,76.5166,76.5543,76.4978,76.5166,55612.0
2021-12-30 15:00:00,81.23,81.24,81.17,81.18,100427.0,76.526,76.5354,76.4695,76.4789,100427.0
2021-12-30 15:30:00,81.18,81.2,80.93,80.99,364916.0,76.4789,76.4978,76.2434,76.2999,364916.0
2021-12-31 09:30:00,81.03,81.09,80.89,80.91,146289.0,76.3376,76.3941,76.2057,76.2246,146289.0
2021-12-31 10:00:00,80.91,81.07,80.86,81.05,142686.0,76.2246,76.3753,76.1775,76.3564,142686.0
2021-12-31 10:30:00,81.06,81.06,80.93,81.03,102334.0,76.3659,76.3659,76.2434,76.3376,102334.0
2021-12-31 11:00:00,81.04,81.08,80.94,80.95,67702.0,76.347,76.3847,76.2528,76.2622,67702.0
2021-12-31 11:30:00,80.95,80.98,80.91,80.93,64876.0,76.2622,76.2905,76.2246,76.2434,64876.0
2021-12-31 12:00:00,80.92,80.99,80.9,80.96,105849.0,76.234,76.2999,76.2151,76.2717,105849.0
2021-12-31 12:30:00,80.96,81.1,80.96,81.1,53219.0,76.2717,76.4036,76.2717,76.4036,53219.0
2021-12-31 13:00:00,81.11,81.15,81.08,81.15,174623.0,76.413,76.4507,76.3847,76.4507,174623.0
2021-12-31 13:30:00,81.15,81.15,81.05,81.13,37864.0,76.4507,76.4507,76.3564,76.4318,37864.0
2021-12-31 14:00:00,81.14,81.2,81.09,81.12,37168.0,76.4412,76.4978,76.3941,76.4224,37168.0
2021-12-31 14:30:00,81.15,81.18,81.09,81.1,100980.0,76.4507,76.4789,76.3941,76.4036,100980.0
2021-12-31 15:00:00,81.11,81.18,81.08,81.17,56363.0,76.413,76.4789,76.3847,76.4695,56363.0
2021-12-31 15:30:00,81.17,81.21,80.87,80.9,455139.0,76.4695,76.5072,76.1869,76.2151,455139.0
2022-01-03 09:30:00,80.84,80.84,80.05,80.07,464345.0,76.1586,76.1586,75.4144,75.4332,464345.0
2022-01-03 10:00:00,80.09,80.24,79.96,80.22,270034.0,75.452,75.5934,75.3296,75.5745,270034.0
2022-01-03 10:30:00,80.23,80.23,79.95,80.01,156513.0,75.5839,75.5839,75.3201,75.3767,156513.0
2022-01-03 11:00:00,80.0,80.01,79.8,79.83,125268.0,75.3673,75.3767,75.1788,75.2071,125268.0
2022-01-03 11:30:00,79.83,79.9,79.73,79.88,78809.0,75.2071,75.273,75.1129,75.2542,78809.0
2022-01-03 12:00:00,79.87,80.04,79.84,80.02,70782.0,75.2448,75.4049,75.2165,75.3861,70782.0
2022-01-03 12:30:00,80.02,80.03,79.88,79.89,65875.0,75.3861,75.3955,75.2542,75.2636,65875.0
2022-01-03 13:00:00,79.9,80.04,79.85,80.03,250769.0,75.273,75.4049,75.2259,75.3955,250769.0
2022-01-03 13:30:00,80.04,80.17,79.98,80.16,79661.0,75.4049,75.5274,75.3484,75.518,79661.0
2022-01-03 14:00:00,80.16,80.23,80.14,80.22,77409.0,75.518,75.5839,75.4991,75.5745,77409.0
2022-01-03 14:30:00,80.22,80.32,80.19,80.23,136814.0,75.5745,75.6687,75.5463,75.5839,136814.0
2022-01-03 15:00:00,80.24,80.3,80.2,80.27,94375.0,75.5934,75.6499,75.5557,75.6216,94375.0
2022-01-03 15:30:00,80.29,80.41,80.22,80.39,562333.0,75.6405,75.7535,75.5745,75.7347,562333.0
2022-01-04 09:30:00,80.39,80.5,80.2,80.29,220778.0,75.7347,75.8383,75.5557,75.6405,220778.0
2022-01-04 10:00:00,80.28,80.41,80.16,80.25,154905.0,75.631,75.7535,75.518,75.6028,154905.0
2022-01-04 10:30:00,80.25,80.28,80.17,80.26,161481.0,75.6028,75.631,75.5274,75.6122,161481.0
2022-01-04 11:00:00,80.27,80.33,80.19,80.31,176062.0,75.6216,75.6781,75.5463,75.6593,176062.0
2022-01-04 11:30:00,80.31,80.35,80.25,80.29,161910.0,75.6593,75.697,75.6028,75.6405,161910.0
2022-01-04 12:00:00,80.29,80.36,80.2,80.21,98640.0,75.6405,75.7064,75.5557,75.5651,98640.0
2022-01-04 12:30:00,80.2,80.21,80.09,80.11,78498.0,75.5557,75.5651,75.452,75.4709,78498.0
2022-01-04 13:00:00,80.11,80.15,80.07,80.09,72291.0,75.4709,75.5086,75.4332,75.452,72291.0
2022-01-04 13:30:00,80.09,80.1,79.92,79.95,88591.0,75.452,75.4615,75.2919,75.3201,88591.0
2022-01-04 14:00:00,79.94,80.08,79.93,80.07,120349.0,75.3107,75.4426,75.3013,75.4332,120349.0
2022-01-04 14:30:00,80.08,80.21,80.07,80.18,104411.0,75.4426,75.5651,75.4332,75.5368,104411.0
2022-01-04 15:00:00,80.17,80.3,80.17,80.27,127219.0,75.5274,75.6499,75.5274,75.6216,127219.0
2022-01-04 15:30:00,80.27,80.33,80.11,80.12,304805.0,75.6216,75.6781,75.4709,75.4803,304805.0
2022-01-05 09:30:00,80.06,80.18,80.04,80.11,308466.0,75.4238,75.5368,75.4049,75.4709,308466.0
2022-01-05 10:00:00,80.09,80.26,79.99,80.24,138466.0,75.452,75.6122,75.3578,75.5934,138466.0
2022-01-05 10:30:00,80.24,80.33,80.18,80.24,119768.0,75.5934,75.6781,75.5368,75.5934,119768.0
2022-01-05 11:00:00,80.24,80.27,80.12,80.24,354242.0,75.5934,75.6216,75.4803,75.5934,354242.0
2022-01-05 11:30:00,80.23,80.25,80.15,80.2,190019.0,75.5839,75.6028,75.5086,75.5557,190019.0
2022-01-05 12:00:00,80.2,80.28,80.19,80.26,69658.0,75.5557,75.631,75.5463,75.6122,69658.0
2022-01-05 12:30:00,80.26,80.29,80.18,80.18,111007.0,75.6122,75.6405,75.5368,75.5368,111007.0
2022-01-05 13:00:00,80.18,80.2,80.11,80.11,95560.0,75.5368,75.5557,75.4709,75.4709,95560.0
2022-01-05 13:30:00,80.12,80.16,80.07,80.09,216492.0,75.4803,75.518,75.4332,75.452,216492.0
2022-01-05 14:00:00,80.09,80.21,79.77,79.83,313213.0,75.452,75.5651,75.1506,75.2071,313213.0
2022-01-05 14:30:00,79.83,79.86,79.49,79.59,271669.0,75.2071,75.2354,74.8868,74.981,271669.0
2022-01-05 15:00:00,79.58,79.58,79.41,79.45,182186.0,74.9716,74.9716,74.8114,74.8491,182186.0
2022-01-05 15:30:00,79.45,79.54,79.13,79.14,497987.0,74.8491,74.9339,74.5476,74.5571,497987.0
2022-01-06 09:30:00,78.96,79.17,78.8,78.81,517382.0,74.3875,74.5853,74.2367,74.2462,517382.0
2022-01-06 10:00:00,78.81,79.12,78.78,79.03,314094.0,74.2462,74.5382,74.2179,74.4534,314094.0
2022-01-06 10:30:00,79.01,79.31,79.01,79.1,293264.0,74.4346,74.7172,74.4346,74.5194,293264.0
2022-01-06 11:00:00,79.1,79.24,79.01,79.11,263494.0,74.5194,74.6513,74.4346,74.5288,263494.0
2022-01-06 11:30:00,79.1,79.19,79.04,79.18,192224.0,74.5194,74.6042,74.4628,74.5947,192224.0
2022-01-06 12:00:00,79.18,79.27,79.11,79.25,116076.0,74.5947,74.6795,74.5288,74.6607,116076.0
2022-01-06 12:30:00,79.25,79.35,79.19,79.2,162661.0,74.6607,74.7549,74.6042,74.6136,162661.0
2022-01-06 13:00:00,79.2,79.25,79.08,79.11,143417.0,74.6136,74.6607,74.5005,74.5288,143417.0
2022-01-06 13:30:00,79.12,79.13,79.02,79.07,292957.0,74.5382,74.5476,74.444,74.4911,292957.0
2022-01-06 14:00:00,79.07,79.17,79.01,79.09,246606.0,74.4911,74.5853,74.4346,74.51,246606.0
2022-01-06 14:30:00,79.09,79.2,79.08,79.16,301257.0,74.51,74.6136,74.5005,74.5759,301257.0
2022-01-06 15:00:00,79.17,79.2,78.94,79.02,267051.0,74.5853,74.6136,74.3686,74.444,267051.0
2022-01-06 15:30:00,79.01,79.03,78.76,78.84,679342.0,74.4346,74.4534,74.1991,74.2744,679342.0
2022-01-07 09:30:00,78.75,78.79,78.58,78.71,275591.0,74.1896,74.2273,74.0295,74.152,275591.0
2022-01-07 10:00:00,78.72,78.75,78.63,78.68,151157.0,74.1614,74.1896,74.0766,74.1237,151157.0
2022-01-07 10:30:00,78.67,78.71,78.48,78.49,294204.0,74.1143,74.152,73.9353,73.9447,294204.0
2022-01-07 11:00:00,78.49,78.61,78.44,78.59,284160.0,73.9447,74.0577,73.8976,74.0389,284160.0
2022-01-07 11:30:00,78.59,78.8,78.54,78.77,226226.0,74.0389,74.2367,73.9918,74.2085,226226.0
2022-01-07 12:00:00,78.77,78.78,78.62,78.65,109265.0,74.2085,74.2179,74.0672,74.0954,109265.0
2022-01-07 12:30:00,78.65,78.71,78.62,78.67,123007.0,74.0954,74.152,74.0672,74.1143,123007.0
2022-01-07 13:00:00,78.67,78.73,78.63,78.67,132539.0,74.1143,74.1708,74.0766,74.1143,132539.0
2022-01-07 13:30:00,78.67,78.74,78.64,78.7,132299.0,74.1143,74.1802,74.086,74.1425,132299.0
2022-01-07 14:00:00,78.7,78.75,78.64,78.69,133768.0,74.1425,74.1896,74.086,74.1331,133768.0
2022-01-07 14:30:00,78.68,78.78,78.65,78.74,147966.0,74.1237,74.2179,74.0954,74.1802,147966.0
2022-01-07 15:00:00,78.73,78.78,78.62,78.65,199238.0,74.1708,74.2179,74.0672,74.0954,199238.0
2022-01-07 15:30:00,78.65,78.7,78.52,78.53,455219.0,74.0954,74.1425,73.973,73.9824,455219.0
2022-01-10 09:30:00,78.14,78.19,77.79,77.84,317234.0,73.615,73.6621,73.2852,73.3323,317234.0
2022-01-10 10:00:00,77.83,77.84,77.6,77.69,289184.0,73.3229,73.3323,73.1062,73.191,289184.0
2022-01-10 10:30:00,77.69,77.75,77.49,77.61,247611.0,73.191,73.2476,73.0026,73.1157,247611.0
2022-01-10 11:00:00,77.6,77.8,77.54,77.77,347045.0,73.1062,73.2947,73.0497,73.2664,347045.0
2022-01-10 11:30:00,77.77,77.77,77.55,77.66,212194.0,73.2664,73.2664,73.0591,73.1628,212194.0
2022-01-10 12:00:00,77.66,77.66,77.56,77.59,134838.0,73.1628,73.1628,73.0686,73.0968,134838.0
2022-01-10 12:30:00,77.59,77.8,77.58,77.69,195545.0,73.0968,73.2947,73.0874,73.191,195545.0
2022-01-10 13:00:00,77.68,77.9,77.68,77.85,202444.0,73.1816,73.3889,73.1816,73.3418,202444.0
2022-01-10 13:30:00,77.84,78.04,77.79,78.03,269754.0,73.3323,73.5208,73.2852,73.5113,269754.0
2022-01-10 14:00:00,78.04,78.21,78.0,78.15,233014.0,73.5208,73.6809,73.4831,73.6244,233014.0
2022-01-10 14:30:00,78.15,78.21,78.0,78.11,202392.0,73.6244,73.6809,73.4831,73.5867,202392.0
2022-01-10 15:00:00,78.11,78.17,77.92,78.02,447451.0,73.5867,73.6432,73.4077,73.5019,447451.0
2022-01-10 15:30:00,78.01,78.38,77.96,78.36,679060.0,73.4925,73.8411,73.4454,73.8222,679060.0
2022-01-11 09:30:00,78.29,78.37,77.71,77.79,313168.0,73.7563,73.8316,73.2099,73.2852,313168.0
2022-01-11 10:00:00,77.8,78.03,77.79,77.91,223378.0,73.2947,73.5113,73.2852,73.3983,223378.0
2022-01-11 10:30:00,77.92,78.03,77.69,77.81,241458.0,73.4077,73.5113,73.191,73.3041,241458.0
2022-01-11 11:00:00,77.82,78.15,77.79,78.07,477992.0,73.3135,73.6244,73.2852,73.549,477992.0
2022-01-11 11:30:00,78.07,78.25,78.06,78.21,198494.0,73.549,73.7186,73.5396,73.6809,198494.0
2022-01-11 12:00:00,78.21,78.26,78.15,78.16,97111.0,73.6809,73.728,73.6244,73.6338,97111.0
2022-01-11 12:30:00,78.16,78.26,78.15,78.26,138353.0,73.6338,73.728,73.6244,73.728,138353.0
2022-01-11 13:00:00,78.26,78.37,78.2,78.35,67484.0,73.728,73.8316,73.6715,73.8128,67484.0
2022-01-11 13:30:00,78.36,78.4,78.34,78.37,62906.0,73.8222,73.8599,73.8034,73.8316,62906.0
2022-01-11 14:00:00,78.37,78.37,78.27,78.35,218511.0,73.8316,73.8316,73.7374,73.8128,218511.0
2022-01-11 14:30:00,78.35,78.46,78.34,78.43,121034.0,73.8128,73.9164,73.8034,73.8882,121034.0
2022-01-11 15:00:00,78.43,78.56,78.43,78.55,159413.0,73.8882,74.0106,73.8882,74.0012,159413.0
2022-01-11 15:30:00,78.55,78.62,78.48,78.62,378886.0,74.0012,74.0672,73.9353,74.0672,378886.0
2022-01-12 09:30:00,78.66,78.78,78.55,78.76,196233.0,74.1049,74.2179,74.0012,74.1991,196233.0
2022-01-12 10:00:00,78.77,78.86,78.72,78.75,246000.0,74.2085,74.2933,74.1614,74.1896,246000.0
2022-01-12 10:30:00,78.75,78.76,78.46,78.62,179652.0,74.1896,74.1991,73.9164,74.0672,179652.0
2022-01-12 11:00:00,78.62,78.65,78.41,78.57,128986.0,74.0672,74.0954,73.8693,74.0201,128986.0
2022-01-12 11:30:00,78.57,78.74,78.57,78.71,126468.0,74.0201,74.1802,74.0201,74.152,126468.0
2022-01-12 12:00:00,78.7,78.74,78.62,78.68,135022.0,74.1425,74.1802,74.0672,74.1237,135022.0
2022-01-12 12:30:00,78.69,78.78,78.65,78.76,136143.0,74.1331,74.2179,74.0954,74.1991,136143.0
2022-01-12 13:00:00,78.77,78.77,78.63,78.65,110776.0,74.2085,74.2085,74.0766,74.0954,110776.0
2022-01-12 13:30:00,78.64,78.67,78.55,78.56,95183.0,74.086,74.1143,74.0012,74.0106,95183.0
2022-01-12 14:00:00,78.54,78.67,78.5,78.67,172862.0,73.9918,74.1143,73.9541,74.1143,172862.0
2022-01-12 14:30:00,78.66,78.68,78.56,78.62,309281.0,74.1049,74.1237,74.0106,74.0672,309281.0
2022-01-12 15:00:00,78.62,78.63,78.51,78.58,373735.0,74.0672,74.0766,73.9635,74.0295,373735.0
2022-01-12 15:30:00,78.57,78.77,78.52,78.69,354683.0,74.0201,74.2085,73.973,74.1331,354683.0
2022-01-13 09:30:00,78.82,78.82,78.57,78.62,226643.0,74.2556,74.2556,74.0201,74.0672,226643.0
2022-01-13 10:00:00,78.64,78.65,78.47,78.56,139929.0,74.086,74.0954,73.9259,74.0106,139929.0
2022-01-13 10:30:00,78.55,78.61,78.43,78.52,532710.0,74.0012,74.0577,73.8882,73.973,532710.0
2022-01-13 11:00:00,78.52,78.64,78.46,78.64,227641.0,73.973,74.086,73.9164,74.086,227641.0
2022-01-13 11:30:00,78.63,78.68,78.59,78.64,101932.0,74.0766,74.1237,74.0389,74.086,101932.0
2022-01-13 12:00:00,78.63,78.63,78.22,78.29,181464.0,74.0766,74.0766,73.6903,73.7563,181464.0
2022-01-13 12:30:00,78.27,78.37,78.22,78.3,235387.0,73.7374,73.8316,73.6903,73.7657,235387.0
2022-01-13 13:00:00,78.3,78.47,78.24,78.44,259421.0,73.7657,73.9259,73.7092,73.8976,259421.0
2022-01-13 13:30:00,78.43,78.43,78.3,78.39,112334.0,73.8882,73.8882,73.7657,73.8505,112334.0
2022-01-13 14:00:00,78.4,78.46,78.26,78.27,137601.0,73.8599,73.9164,73.728,73.7374,137601.0
2022-01-13 14:30:00,78.27,78.32,78.22,78.27,266101.0,73.7374,73.7845,73.6903,73.7374,266101.0
2022-01-13 15:00:00,78.26,78.26,78.03,78.13,369572.0,73.728,73.728,73.5113,73.6055,369572.0
2022-01-13 15:30:00,78.13,78.17,77.8,77.93,840617.0,73.6055,73.6432,73.2947,73.4171,840617.0
2022-01-14 09:30:00,77.59,77.67,77.41,77.67,399922.0,73.0968,73.1722,72.9272,73.1722,399922.0
2022-01-14 10:00:00,77.67,77.7,77.33,77.38,296211.0,73.1722,73.2004,72.8519,72.899,296211.0
2022-01-14 10:30:00,77.38,77.46,77.22,77.33,201936.0,72.899,72.9743,72.7482,72.8519,201936.0
2022-01-14 11:00:00,77.34,77.39,77.11,77.19,465137.0,72.8613,72.9084,72.6446,72.72,465137.0
2022-01-14 11:30:00,77.19,77.46,77.14,77.41,240174.0,72.72,72.9743,72.6729,72.9272,240174.0
2022-01-14 12:00:00,77.4,77.44,77.26,77.34,131951.0,72.9178,72.9555,72.7859,72.8613,131951.0
2022-01-14 12:30:00,77.33,77.44,77.1,77.11,139814.0,72.8519,72.9555,72.6352,72.6446,139814.0
2022-01-14 13:00:00,77.1,77.14,77.01,77.09,175807.0,72.6352,72.6729,72.5504,72.6258,175807.0
2022-01-14 13:30:00,77.09,77.24,77.04,77.23,272795.0,72.6258,72.7671,72.5787,72.7577,272795.0
2022-01-14 14:00:00,77.22,77.34,77.19,77.2,237911.0,72.7482,72.8613,72.72,72.7294,237911.0
2022-01-14 14:30:00,77.2,77.42,77.19,77.34,253942.0,72.7294,72.9367,72.72,72.8613,253942.0
2022-01-14 15:00:00,77.34,77.57,77.34,77.51,378393.0,72.8613,73.078,72.8613,73.0214,378393.0
2022-01-14 15:30:00,77.52,77.69,77.51,77.6,703616.0,73.0309,73.191,73.0214,73.1062,703616.0
2022-01-18 09:30:00,77.11,77.15,76.6,76.72,281905.0,72.6446,72.6823,72.1641,72.2772,281905.0
2022-01-18 10:00:00,76.71,76.84,76.6,76.82,286856.0,72.2678,72.3902,72.1641,72.3714,286856.0
2022-01-18 10:30:00,76.82,76.9,76.77,76.83,172608.0,72.3714,72.4468,72.3243,72.3808,172608.0
2022-01-18 11:00:00,76.82,76.9,76.73,76.86,268195.0,72.3714,72.4468,72.2866,72.4091,268195.0
2022-01-18 11:30:00,76.84,76.96,76.74,76.88,141670.0,72.3902,72.5033,72.296,72.4279,141670.0
2022-01-18 12:00:00,76.89,76.89,76.73,76.8,148184.0,72.4374,72.4374,72.2866,72.3526,148184.0
2022-01-18 12:30:00,76.79,76.84,76.61,76.61,211825.0,72.3431,72.3902,72.1736,72.1736,211825.0
2022-01-18 13:00:00,76.6,76.83,76.59,76.73,120098.0,72.1641,72.3808,72.1547,72.2866,120098.0
2022-01-18 13:30:00,76.72,76.88,76.67,76.86,178395.0,72.2772,72.4279,72.2301,72.4091,178395.0
2022-01-18 14:00:00,76.86,76.92,76.82,76.89,460329.0,72.4091,72.4656,72.3714,72.4374,460329.0
2022-01-18 14:30:00,76.89,77.07,76.87,77.03,433815.0,72.4374,72.6069,72.4185,72.5692,433815.0
2022-01-18 15:00:00,77.03,77.05,76.75,76.84,322751.0,72.5692,72.5881,72.3055,72.3902,322751.0
2022-01-18 15:30:00,76.84,76.9,76.66,76.8,740167.0,72.3902,72.4468,72.2207,72.3526,740167.0
2022-01-19 09:30:00,76.89,77.41,76.89,77.32,284409.0,72.4374,72.9272,72.4374,72.8425,284409.0
2022-01-19 10:00:00,77.32,77.34,76.95,76.95,254810.0,72.8425,72.8613,72.4939,72.4939,254810.0
2022-01-19 10:30:00,76.95,77.21,76.95,77.16,243595.0,72.4939,72.7388,72.4939,72.6917,243595.0
2022-01-19 11:00:00,77.15,77.19,76.99,77.16,249415.0,72.6823,72.72,72.5316,72.6917,249415.0
2022-01-19 11:30:00,77.17,77.36,77.09,77.35,280127.0,72.7011,72.8801,72.6258,72.8707,280127.0
2022-01-19 12:00:00,77.35,77.49,77.34,77.45,315865.0,72.8707,73.0026,72.8613,72.9649,315865.0
2022-01-19 12:30:00,77.45,77.47,77.35,77.47,374829.0,72.9649,72.9838,72.8707,72.9838,374829.0
2022-01-19 13:00:00,77.47,77.5,77.35,77.35,165663.0,72.9838,73.012,72.8707,72.8707,165663.0
2022-01-19 13:30:00,77.35,77.36,77.19,77.22,145120.0,72.8707,72.8801,72.72,72.7482,145120.0
2022-01-19 14:00:00,77.21,77.24,77.01,77.03,207139.0,72.7388,72.7671,72.5504,72.5692,207139.0
2022-01-19 14:30:00,77.03,77.21,77.02,77.16,295931.0,72.5692,72.7388,72.5598,72.6917,295931.0
2022-01-19 15:00:00,77.16,77.22,77.05,77.05,409645.0,72.6917,72.7482,72.5881,72.5881,409645.0
2022-01-19 15:30:00,77.05,77.05,76.66,76.71,709755.0,72.5881,72.5881,72.2207,72.2678,709755.0
2022-01-20 09:30:00,76.94,77.47,76.92,77.42,439889.0,72.4845,72.9838,72.4656,72.9367,439889.0
2022-01-20 10:00:00,77.43,77.44,77.2,77.29,265100.0,72.9461,72.9555,72.7294,72.8142,265100.0
2022-01-20 10:30:00,77.28,77.5,77.28,77.46,186151.0,72.8048,73.012,72.8048,72.9743,186151.0
2022-01-20 11:00:00,77.46,77.54,77.39,77.48,144721.0,72.9743,73.0497,72.9084,72.9932,144721.0
2022-01-20 11:30:00,77.49,77.51,77.35,77.4,676707.0,73.0026,73.0214,72.8707,72.9178,676707.0
2022-01-20 12:00:00,77.4,77.43,77.3,77.38,237695.0,72.9178,72.9461,72.8236,72.899,237695.0
2022-01-20 12:30:00,77.38,77.42,77.26,77.27,89273.0,72.899,72.9367,72.7859,72.7953,89273.0
2022-01-20 13:00:00,77.25,77.26,77.06,77.1,136285.0,72.7765,72.7859,72.5975,72.6352,136285.0
2022-01-20 13:30:00,77.1,77.15,77.04,77.05,184593.0,72.6352,72.6823,72.5787,72.5881,184593.0
2022-01-20 14:00:00,77.04,77.22,76.98,77.0,260193.0,72.5787,72.7482,72.5221,72.541,260193.0
2022-01-20 14:30:00,77.0,77.0,76.84,76.87,461592.0,72.541,72.541,72.3902,72.4185,461592.0
2022-01-20 15:00:00,76.87,76.93,76.48,76.52,400644.0,72.4185,72.475,72.0511,72.0888,400644.0
2022-01-20 15:30:00,76.52,76.53,75.92,75.98,840571.0,72.0888,72.0982,71.5235,71.58,840571.0
2022-01-21 09:30:00,75.89,76.17,75.89,76.08,522879.0,71.4953,71.759,71.4953,71.6743,522879.0
2022-01-21 10:00:00,76.08,76.13,75.76,75.96,437030.0,71.6743,71.7214,71.3728,71.5612,437030.0
2022-01-21 10:30:00,75.96,76.35,75.88,76.26,399624.0,71.5612,71.9286,71.4858,71.8438,399624.0
2022-01-21 11:00:00,76.28,76.38,76.14,76.29,246567.0,71.8627,71.9569,71.7308,71.8721,246567.0
2022-01-21 11:30:00,76.28,76.28,75.83,75.94,505807.0,71.8627,71.8627,71.4387,71.5424,505807.0
2022-01-21 12:00:00,75.94,75.97,75.79,75.89,233264.0,71.5424,71.5706,71.4011,71.4953,233264.0
2022-01-21 12:30:00,75.88,75.96,75.69,75.78,184528.0,71.4858,71.5612,71.3068,71.3916,184528.0
2022-01-21 13:00:00,75.77,75.94,75.61,75.67,196314.0,71.3822,71.5424,71.2315,71.288,196314.0
2022-01-21 13:30:00,75.66,75.91,75.64,75.68,210176.0,71.2786,71.5141,71.2597,71.2974,210176.0
2022-01-21 14:00:00,75.69,75.8,75.55,75.56,261642.0,71.3068,71.4105,71.175,71.1844,261642.0
2022-01-21 14:30:00,75.56,75.69,75.4,75.42,262835.0,71.1844,71.3068,71.0336,71.0525,262835.0
2022-01-21 15:00:00,75.42,75.47,75.16,75.23,787228.0,71.0525,71.0996,70.8075,70.8735,787228.0
2022-01-21 15:30:00,75.23,75.53,75.19,75.19,1092004.0,70.8735,71.1561,70.8358,70.8358,1092004.0
2022-01-24 09:30:00,74.55,74.85,74.38,74.52,980201.0,70.2329,70.5155,70.0727,70.2046,980201.0
2022-01-24 10:00:00,74.52,74.56,74.05,74.39,568512.0,70.2046,70.2423,69.7618,70.0821,568512.0
2022-01-24 10:30:00,74.38,74.63,74.23,74.34,518148.0,70.0727,70.3082,69.9314,70.035,518148.0
2022-01-24 11:00:00,74.33,74.33,74.0,74.12,327925.0,70.0256,70.0256,69.7147,69.8278,327925.0
2022-01-24 11:30:00,74.12,74.16,73.46,73.88,3941537.0,69.8278,69.8654,69.206,69.6017,3941537.0
2022-01-24 12:00:00,73.86,73.87,73.31,73.51,743525.0,69.5828,69.5922,69.0647,69.2531,743525.0
2022-01-24 12:30:00,73.49,73.92,73.33,73.77,816560.0,69.2342,69.6393,69.0835,69.498,816560.0
2022-01-24 13:00:00,73.75,74.14,73.64,73.82,453140.0,69.4792,69.8466,69.3756,69.5451,453140.0
2022-01-24 13:30:00,73.82,74.36,73.8,74.34,610985.0,69.5451,70.0539,69.5263,70.035,610985.0
2022-01-24 14:00:00,74.35,74.6,73.84,73.9,611379.0,70.0444,70.28,69.564,69.6205,611379.0
2022-01-24 14:30:00,73.88,74.19,73.59,74.16,505281.0,69.6017,69.8937,69.3285,69.8654,505281.0
2022-01-24 15:00:00,74.17,74.67,74.16,74.56,643272.0,69.8749,70.3459,69.8654,70.2423,643272.0
2022-01-24 15:30:00,74.55,75.6,74.45,75.53,1241761.0,70.2329,71.2221,70.1387,71.1561,1241761.0
2022-01-25 09:30:00,74.64,74.84,73.94,73.99,431572.0,70.3176,70.5061,69.6582,69.7053,431572.0
2022-01-25 10:00:00,73.99,74.34,73.68,74.34,254020.0,69.7053,70.035,69.4132,70.035,254020.0
2022-01-25 10:30:00,74.35,74.46,74.03,74.07,428772.0,70.0444,70.1481,69.743,69.7807,428772.0
2022-01-25 11:00:00,74.06,74.24,73.82,74.17,358767.0,69.7712,69.9408,69.5451,69.8749,358767.0
2022-01-25 11:30:00,74.16,74.18,73.77,73.81,174687.0,69.8654,69.8843,69.498,69.5357,174687.0
2022-01-25 12:00:00,73.8,74.27,73.76,74.23,337398.0,69.5263,69.9691,69.4886,69.9314,337398.0
2022-01-25 12:30:00,74.19,74.19,73.87,74.01,107501.0,69.8937,69.8937,69.5922,69.7241,107501.0
2022-01-25 13:00:00,74.02,74.31,73.85,74.31,172873.0,69.7336,70.0068,69.5734,70.0068,172873.0
2022-01-25 13:30:00,74.26,74.67,74.26,74.66,171321.0,69.9597,70.3459,69.9597,70.3365,171321.0
2022-01-25 14:00:00,74.67,74.83,74.51,74.72,250499.0,70.3459,70.4966,70.1952,70.393,250499.0
2022-01-25 14:30:00,74.75,75.09,74.6,75.07,338358.0,70.4213,70.7416,70.28,70.7227,338358.0
2022-01-25 15:00:00,75.08,75.08,74.48,74.51,395024.0,70.7322,70.7322,70.1669,70.1952,395024.0
2022-01-25 15:30:00,74.51,74.64,74.19,74.34,743253.0,70.1952,70.3176,69.8937,70.035,743253.0
2022-01-26 09:30:00,74.7,74.99,74.51,74.94,333401.0,70.3742,70.6474,70.1952,70.6003,333401.0
2022-01-26 10:00:00,74.95,75.07,74.47,74.52,237568.0,70.6097,70.7227,70.1575,70.2046,237568.0
2022-01-26 10:30:00,74.52,74.54,74.29,74.52,246688.0,70.2046,70.2234,69.9879,70.2046,246688.0
2022-01-26 11:00:00,74.5,74.73,74.41,74.67,216235.0,70.1858,70.4024,70.101,70.3459,216235.0
2022-01-26 11:30:00,74.68,74.76,74.51,74.65,171271.0,70.3553,70.4307,70.1952,70.3271,171271.0
2022-01-26 12:00:00,74.66,74.75,74.63,74.68,142038.0,70.3365,70.4213,70.3082,70.3553,142038.0
2022-01-26 12:30:00,74.68,74.7,74.62,74.69,242035.0,70.3553,70.3742,70.2988,70.3648,242035.0
2022-01-26 13:00:00,74.69,74.71,74.46,74.51,172299.0,70.3648,70.3836,70.1481,70.1952,172299.0
2022-01-26 13:30:00,74.51,74.59,74.44,74.53,215361.0,70.1952,70.2705,70.1292,70.214,215361.0
2022-01-26 14:00:00,74.54,74.9,74.23,74.54,762664.0,70.2234,70.5626,69.9314,70.2234,762664.0
2022-01-26 14:30:00,74.54,74.59,73.65,73.94,1004854.0,70.2234,70.2705,69.385,69.6582,1004854.0
2022-01-26 15:00:00,73.93,73.93,72.96,73.4,1520350.0,69.6488,69.6488,68.7349,69.1495,1520350.0
2022-01-26 15:30:00,73.4,73.62,73.13,73.42,2015328.0,69.1495,69.3567,68.8951,69.1683,2015328.0
2022-01-27 09:30:00,73.98,74.62,73.97,74.57,332500.0,69.6959,70.2988,69.6864,70.2517,332500.0
2022-01-27 10:00:00,74.57,74.68,74.21,74.21,804677.0,70.2517,70.3553,69.9125,69.9125,804677.0
2022-01-27 10:30:00,74.22,74.54,74.07,74.52,481642.0,69.922,70.2234,69.7807,70.2046,481642.0
2022-01-27 11:00:00,74.53,74.64,74.21,74.28,405517.0,70.214,70.3176,69.9125,69.9785,405517.0
2022-01-27 11:30:00,74.29,74.54,74.28,74.52,386804.0,69.9879,70.2234,69.9785,70.2046,386804.0
2022-01-27 12:00:00,74.53,74.54,73.92,73.97,364012.0,70.214,70.2234,69.6393,69.6864,364012.0
2022-01-27 12:30:00,73.98,74.02,73.56,73.79,695519.0,69.6959,69.7336,69.3002,69.5169,695519.0
2022-01-27 13:00:00,73.78,73.85,73.27,73.31,524276.0,69.5075,69.5734,69.027,69.0647,524276.0
2022-01-27 13:30:00,73.31,73.56,73.27,73.49,804498.0,69.0647,69.3002,69.027,69.2342,804498.0
2022-01-27 14:00:00,73.49,73.78,73.3,73.33,902570.0,69.2342,69.5075,69.0552,69.0835,902570.0
2022-01-27 14:30:00,73.34,73.66,73.24,73.39,615818.0,69.0929,69.3944,68.9987,69.14,615818.0
2022-01-27 15:00:00,73.39,73.62,73.18,73.51,1184194.0,69.14,69.3567,68.9422,69.2531,1184194.0
2022-01-27 15:30:00,73.52,73.8,73.38,73.4,1491850.0,69.2625,69.5263,69.1306,69.1495,1491850.0
2022-01-28 09:30:00,73.41,73.5,72.91,73.02,588098.0,69.1589,69.2437,68.6878,68.7915,588098.0
2022-01-28 10:00:00,73.02,73.48,72.96,73.39,335704.0,68.7915,69.2248,68.7349,69.14,335704.0
2022-01-28 10:30:00,73.39,73.66,73.16,73.66,292427.0,69.14,69.3944,68.9234,69.3944,292427.0
2022-01-28 11:00:00,73.67,73.91,73.48,73.88,290058.0,69.4038,69.6299,69.2248,69.6017,290058.0
2022-01-28 11:30:00,73.9,74.14,73.81,74.13,289833.0,69.6205,69.8466,69.5357,69.8372,289833.0
2022-01-28 12:00:00,74.13,74.29,74.07,74.09,416756.0,69.8372,69.9879,69.7807,69.7995,416756.0
2022-01-28 12:30:00,74.09,74.14,73.93,74.0,280924.0,69.7995,69.8466,69.6488,69.7147,280924.0
2022-01-28 13:00:00,74.0,74.31,73.99,74.16,496765.0,69.7147,70.0068,69.7053,69.8654,496765.0
2022-01-28 13:30:00,74.18,74.38,74.18,74.29,485318.0,69.8843,70.0727,69.8843,69.9879,485318.0
2022-01-28 14:00:00,74.28,74.4,73.83,73.84,338195.0,69.9785,70.0915,69.5546,69.564,338195.0
2022-01-28 14:30:00,73.84,74.4,73.74,74.38,347925.0,69.564,70.0915,69.4698,70.0727,347925.0
2022-01-28 15:00:00,74.39,74.59,74.32,74.52,621910.0,70.0821,70.2705,70.0162,70.2046,621910.0
2022-01-28 15:30:00,74.51,75.16,74.34,75.14,1134375.0,70.1952,70.8075,70.035,70.7887,1134375.0
2022-01-31 09:30:00,74.93,75.24,74.82,75.24,528451.0,70.5909,70.8829,70.4872,70.8829,528451.0
2022-01-31 10:00:00,75.24,75.43,75.2,75.25,288440.0,70.8829,71.0619,70.8452,70.8923,288440.0
2022-01-31 10:30:00,75.25,75.39,75.18,75.32,268397.0,70.8923,71.0242,70.8264,70.9583,268397.0
2022-01-31 11:00:00,75.33,75.38,75.24,75.31,283822.0,70.9677,71.0148,70.8829,70.9488,283822.0
2022-01-31 11:30:00,75.32,75.66,75.28,75.65,206494.0,70.9583,71.2786,70.9206,71.2692,206494.0
2022-01-31 12:00:00,75.66,75.71,75.55,75.62,215886.0,71.2786,71.3257,71.175,71.2409,215886.0
2022-01-31 12:30:00,75.64,75.73,75.54,75.69,271740.0,71.2597,71.3445,71.1655,71.3068,271740.0
2022-01-31 13:00:00,75.69,75.78,75.59,75.69,184845.0,71.3068,71.3916,71.2126,71.3068,184845.0
2022-01-31 13:30:00,75.7,75.77,75.66,75.73,225755.0,71.3163,71.3822,71.2786,71.3445,225755.0
2022-01-31 14:00:00,75.74,75.83,75.72,75.82,203136.0,71.3539,71.4387,71.3351,71.4293,203136.0
2022-01-31 14:30:00,75.82,75.84,75.76,75.78,110923.0,71.4293,71.4482,71.3728,71.3916,110923.0
2022-01-31 15:00:00,75.78,75.82,75.49,75.7,385895.0,71.3916,71.4293,71.1184,71.3163,385895.0
2022-01-31 15:30:00,75.7,76.13,75.63,76.05,802801.0,71.3163,71.7214,71.2503,71.646,802801.0
2022-02-01 09:30:00,76.16,76.24,75.84,75.89,294467.0,71.7496,71.825,71.4482,71.4953,294467.0
2022-02-01 10:00:00,75.9,75.92,75.52,75.53,387081.0,71.5047,71.5235,71.1467,71.1561,387081.0
2022-02-01 10:30:00,75.53,75.75,75.43,75.75,427056.0,71.1561,71.3634,71.0619,71.3634,427056.0
2022-02-01 11:00:00,75.75,75.8,75.59,75.64,335282.0,71.3634,71.4105,71.2126,71.2597,335282.0
2022-02-01 11:30:00,75.63,75.74,75.5,75.7,653678.0,71.2503,71.3539,71.1278,71.3163,653678.0
2022-02-01 12:00:00,75.71,75.75,75.65,75.7,343994.0,71.3257,71.3634,71.2692,71.3163,343994.0
2022-02-01 12:30:00,75.7,75.72,75.54,75.72,281640.0,71.3163,71.3351,71.1655,71.3351,281640.0
2022-02-01 13:00:00,75.72,75.74,75.61,75.74,218425.0,71.3351,71.3539,71.2315,71.3539,218425.0
2022-02-01 13:30:00,75.73,75.87,75.68,75.84,154445.0,71.3445,71.4764,71.2974,71.4482,154445.0
2022-02-01 14:00:00,75.85,75.89,75.71,75.81,506693.0,71.4576,71.4953,71.3257,71.4199,506693.0
2022-02-01 14:30:00,75.81,75.85,75.75,75.85,169540.0,71.4199,71.4576,71.3634,71.4576,169540.0
2022-02-01 15:00:00,75.84,76.12,75.83,76.11,421031.0,71.4482,71.7119,71.4387,71.7025,421031.0
2022-02-01 15:30:00,76.11,76.28,76.03,76.17,970454.0,71.7025,71.8627,71.6272,71.759,970454.0
2022-02-02 09:30:00,76.24,76.41,76.07,76.23,277961.0,71.825,71.9851,71.6648,71.8156,277961.0
2022-02-02 10:00:00,76.26,76.46,76.22,76.25,225483.0,71.8438,72.0323,71.8062,71.8344,225483.0
2022-02-02 10:30:00,76.26,76.49,76.22,76.47,383472.0,71.8438,72.0605,71.8062,72.0417,383472.0
2022-02-02 11:00:00,76.46,76.6,76.4,76.56,250144.0,72.0323,72.1641,71.9757,72.1265,250144.0
2022-02-02 11:30:00,76.55,76.63,76.47,76.57,164021.0,72.117,72.1924,72.0417,72.1359,164021.0
2022-02-02 12:00:00,76.56,76.69,76.53,76.59,174537.0,72.1265,72.2489,72.0982,72.1547,174537.0
2022-02-02 12:30:00,76.58,76.81,76.55,76.81,206882.0,72.1453,72.362,72.117,72.362,206882.0
2022-02-02 13:00:00,76.81,76.84,76.63,76.69,163497.0,72.362,72.3902,72.1924,72.2489,163497.0
2022-02-02 13:30:00,76.68,76.81,76.68,76.8,134036.0,72.2395,72.362,72.2395,72.3526,134036.0
2022-02-02 14:00:00,76.78,76.84,76.7,76.77,191986.0,72.3337,72.3902,72.2584,72.3243,191986.0
2022-02-02 14:30:00,76.78,76.94,76.77,76.85,206453.0,72.3337,72.4845,72.3243,72.3997,206453.0
2022-02-02 15:00:00,76.86,76.98,76.81,76.91,361915.0,72.4091,72.5221,72.362,72.4562,361915.0
2022-02-02 15:30:00,76.92,77.02,76.87,76.92,768529.0,72.4656,72.5598,72.4185,72.4656,768529.0
2022-02-03 09:30:00,76.45,76.65,76.34,76.39,282514.0,72.0228,72.2113,71.9192,71.9663,282514.0
2022-02-03 10:00:00,76.41,76.54,76.34,76.53,166437.0,71.9851,72.1076,71.9192,72.0982,166437.0
2022-02-03 10:30:00,76.53,76.65,76.48,76.5,598353.0,72.0982,72.2113,72.0511,72.0699,598353.0
2022-02-03 11:00:00,76.51,76.65,76.46,76.54,363629.0,72.0794,72.2113,72.0323,72.1076,363629.0
2022-02-03 11:30:00,76.54,76.55,76.43,76.43,274293.0,72.1076,72.117,72.004,72.004,274293.0
2022-02-03 12:00:00,76.43,76.53,76.36,76.48,415686.0,72.004,72.0982,71.938,72.0511,415686.0
2022-02-03 12:30:00,76.48,76.54,76.38,76.47,270133.0,72.0511,72.1076,71.9569,72.0417,270133.0
2022-02-03 13:00:00,76.47,76.53,76.36,76.46,290630.0,72.0417,72.0982,71.938,72.0323,290630.0
2022-02-03 13:30:00,76.47,76.53,76.44,76.49,262729.0,72.0417,72.0982,72.0134,72.0605,262729.0
2022-02-03 14:00:00,76.49,76.54,76.4,76.44,177231.0,72.0605,72.1076,71.9757,72.0134,177231.0
2022-02-03 14:30:00,76.44,76.44,76.21,76.26,321467.0,72.0134,72.0134,71.7967,71.8438,321467.0
2022-02-03 15:00:00,76.27,76.4,76.16,76.31,376221.0,71.8533,71.9757,71.7496,71.8909,376221.0
2022-02-03 15:30:00,76.31,76.31,75.99,76.07,1024850.0,71.8909,71.8909,71.5895,71.6648,1024850.0
2022-02-04 09:30:00,75.72,75.95,75.58,75.72,318499.0,71.3351,71.5518,71.2032,71.3351,318499.0
2022-02-04 10:00:00,75.73,75.81,75.42,75.42,246625.0,71.3445,71.4199,71.0525,71.0525,246625.0
2022-02-04 10:30:00,75.43,75.55,75.19,75.28,497402.0,71.0619,71.175,70.8358,70.9206,497402.0
2022-02-04 11:00:00,75.27,75.58,75.23,75.53,424479.0,70.9112,71.2032,70.8735,71.1561,424479.0
2022-02-04 11:30:00,75.54,75.77,75.51,75.64,254105.0,71.1655,71.3822,71.1373,71.2597,254105.0
2022-02-04 12:00:00,75.65,75.77,75.59,75.71,186757.0,71.2692,71.3822,71.2126,71.3257,186757.0
2022-02-04 12:30:00,75.72,75.82,75.63,75.81,163270.0,71.3351,71.4293,71.2503,71.4199,163270.0
2022-02-04 13:00:00,75.82,76.05,75.82,75.96,232754.0,71.4293,71.646,71.4293,71.5612,232754.0
2022-02-04 13:30:00,75.97,76.09,75.94,76.04,318856.0,71.5706,71.6837,71.5424,71.6366,318856.0
2022-02-04 14:00:00,76.06,76.06,75.89,75.98,298819.0,71.6554,71.6554,71.4953,71.58,298819.0
2022-02-04 14:30:00,75.98,76.14,75.96,76.13,313365.0,71.58,71.7308,71.5612,71.7214,313365.0
2022-02-04 15:00:00,76.13,76.39,76.12,76.28,349323.0,71.7214,71.9663,71.7119,71.8627,349323.0
2022-02-04 15:30:00,76.29,76.32,75.82,75.82,828398.0,71.8721,71.9004,71.4293,71.4293,828398.0
2022-02-07 09:30:00,75.97,76.01,75.65,75.73,198269.0,71.5706,71.6083,71.2692,71.3445,198269.0
2022-02-07 10:00:00,75.77,75.86,75.67,75.85,213039.0,71.3822,71.467,71.288,71.4576,213039.0
2022-02-07 10:30:00,75.84,76.0,75.84,75.89,189123.0,71.4482,71.5989,71.4482,71.4953,189123.0
2022-02-07 11:00:00,75.88,75.92,75.72,75.88,329669.0,71.4858,71.5235,71.3351,71.4858,329669.0
2022-02-07 11:30:00,75.88,75.89,75.69,75.83,227078.0,71.4858,71.4953,71.3068,71.4387,227078.0
2022-02-07 12:00:00,75.82,75.82,75.68,75.69,172055.0,71.4293,71.4293,71.2974,71.3068,172055.0
2022-02-07 12:30:00,75.69,75.79,75.65,75.75,177143.0,71.3068,71.4011,71.2692,71.3634,177143.0
2022-02-07 13:00:00,75.76,75.96,75.72,75.95,110358.0,71.3728,71.5612,71.3351,71.5518,110358.0
2022-02-07 13:30:00,75.95,75.98,75.87,75.96,125135.0,71.5518,71.58,71.4764,71.5612,125135.0
2022-02-07 14:00:00,75.97,76.05,75.89,76.04,171429.0,71.5706,71.646,71.4953,71.6366,171429.0
2022-02-07 14:30:00,76.05,76.09,76.0,76.03,182196.0,71.646,71.6837,71.5989,71.6272,182196.0
2022-02-07 15:00:00,76.02,76.14,75.86,75.88,298789.0,71.6177,71.7308,71.467,71.4858,298789.0
2022-02-07 15:30:00,75.88,75.93,75.52,75.68,640672.0,71.4858,71.5329,71.1467,71.2974,640672.0
2022-02-08 09:30:00,75.54,75.61,75.36,75.43,222685.0,71.1655,71.2315,70.996,71.0619,222685.0
2022-02-08 10:00:00,75.43,75.49,75.33,75.44,178520.0,71.0619,71.1184,70.9677,71.0713,178520.0
2022-02-08 10:30:00,75.44,75.7,75.43,75.66,214408.0,71.0713,71.3163,71.0619,71.2786,214408.0
2022-02-08 11:00:00,75.66,75.85,75.66,75.78,280416.0,71.2786,71.4576,71.2786,71.3916,280416.0
2022-02-08 11:30:00,75.78,75.95,75.78,75.95,186955.0,71.3916,71.5518,71.3916,71.5518,186955.0
2022-02-08 12:00:00,75.95,75.99,75.89,75.92,198639.0,71.5518,71.5895,71.4953,71.5235,198639.0
2022-02-08 12:30:00,75.92,76.06,75.91,75.98,168003.0,71.5235,71.6554,71.5141,71.58,168003.0
2022-02-08 13:00:00,75.99,76.01,75.84,75.86,146226.0,71.5895,71.6083,71.4482,71.467,146226.0
2022-02-08 13:30:00,75.86,75.95,75.86,75.95,267687.0,71.467,71.5518,71.467,71.5518,267687.0
2022-02-08 14:00:00,75.94,75.97,75.71,75.72,245963.0,71.5424,71.5706,71.3257,71.3351,245963.0
2022-02-08 14:30:00,75.71,75.79,75.61,75.66,261328.0,71.3257,71.4011,71.2315,71.2786,261328.0
2022-02-08 15:00:00,75.66,75.96,75.6,75.86,547020.0,71.2786,71.5612,71.2221,71.467,547020.0
2022-02-08 15:30:00,75.88,76.03,75.81,75.91,802716.0,71.4858,71.6272,71.4199,71.5141,802716.0
2022-02-09 09:30:00,76.43,76.72,76.43,76.58,248818.0,72.004,72.2772,72.004,72.1453,248818.0
2022-02-09 10:00:00,76.58,76.66,76.48,76.56,233975.0,72.1453,72.2207,72.0511,72.1265,233975.0
2022-02-09 10:30:00,76.56,76.71,76.53,76.71,103291.0,72.1265,72.2678,72.0982,72.2678,103291.0
2022-02-09 11:00:00,76.72,76.74,76.54,76.59,228988.0,72.2772,72.296,72.1076,72.1547,228988.0
2022-02-09 11:30:00,76.59,76.68,76.57,76.65,179456.0,72.1547,72.2395,72.1359,72.2113,179456.0
2022-02-09 12:00:00,76.65,76.68,76.61,76.66,143086.0,72.2113,72.2395,72.1736,72.2207,143086.0
2022-02-09 12:30:00,76.64,76.72,76.61,76.72,343553.0,72.2018,72.2772,72.1736,72.2772,343553.0
2022-02-09 13:00:00,76.71,76.76,76.65,76.7,342808.0,72.2678,72.3149,72.2113,72.2584,342808.0
2022-02-09 13:30:00,76.7,76.73,76.67,76.71,331904.0,72.2584,72.2866,72.2301,72.2678,331904.0
2022-02-09 14:00:00,76.71,76.81,76.7,76.8,356030.0,72.2678,72.362,72.2584,72.3526,356030.0
2022-02-09 14:30:00,76.8,76.82,76.7,76.7,555991.0,72.3526,72.3714,72.2584,72.2584,555991.0
2022-02-09 15:00:00,76.71,76.73,76.57,76.72,569793.0,72.2678,72.2866,72.1359,72.2772,569793.0
2022-02-09 15:30:00,76.72,76.82,76.63,76.8,746681.0,72.2772,72.3714,72.1924,72.3526,746681.0
2022-02-10 09:30:00,75.84,76.17,75.75,76.11,369550.0,71.4482,71.759,71.3634,71.7025,369550.0
2022-02-10 10:00:00,76.12,76.32,76.11,76.17,141497.0,71.7119,71.9004,71.7025,71.759,141497.0
2022-02-10 10:30:00,76.18,76.42,76.08,76.13,284831.0,71.7685,71.9946,71.6743,71.7214,284831.0
2022-02-10 11:00:00,76.14,76.25,76.03,76.07,293868.0,71.7308,71.8344,71.6272,71.6648,293868.0
2022-02-10 11:30:00,76.07,76.23,75.95,76.2,449526.0,71.6648,71.8156,71.5518,71.7873,449526.0
2022-02-10 12:00:00,76.21,76.26,76.16,76.24,160489.0,71.7967,71.8438,71.7496,71.825,160489.0
2022-02-10 12:30:00,76.23,76.28,75.74,75.82,291923.0,71.8156,71.8627,71.3539,71.4293,291923.0
2022-02-10 13:00:00,75.82,75.92,75.59,75.59,318195.0,71.4293,71.5235,71.2126,71.2126,318195.0
2022-02-10 13:30:00,75.59,75.64,75.42,75.63,319573.0,71.2126,71.2597,71.0525,71.2503,319573.0
2022-02-10 14:00:00,75.63,75.66,75.3,75.45,498181.0,71.2503,71.2786,70.9394,71.0807,498181.0
2022-02-10 14:30:00,75.45,75.53,75.25,75.29,344540.0,71.0807,71.1561,70.8923,70.93,344540.0
2022-02-10 15:00:00,75.31,75.51,75.22,75.36,325268.0,70.9488,71.1373,70.8641,70.996,325268.0
2022-02-10 15:30:00,75.35,75.39,74.99,75.29,858546.0,70.9865,71.0242,70.6474,70.93,858546.0
2022-02-11 09:30:00,75.41,75.8,75.34,75.51,232280.0,71.0431,71.4105,70.9771,71.1373,232280.0
2022-02-11 10:00:00,75.54,75.67,75.45,75.59,213747.0,71.1655,71.288,71.0807,71.2126,213747.0
2022-02-11 10:30:00,75.59,75.67,75.36,75.4,252293.0,71.2126,71.288,70.996,71.0336,252293.0
2022-02-11 11:00:00,75.39,75.53,75.2,75.23,679750.0,71.0242,71.1561,70.8452,70.8735,679750.0
2022-02-11 11:30:00,75.24,75.29,75.08,75.26,318369.0,70.8829,70.93,70.7322,70.9017,318369.0
2022-02-11 12:00:00,75.25,75.35,75.17,75.27,191279.0,70.8923,70.9865,70.817,70.9112,191279.0
2022-02-11 12:30:00,75.26,75.3,75.13,75.18,137618.0,70.9017,70.9394,70.7793,70.8264,137618.0
2022-02-11 13:00:00,75.17,75.3,75.07,75.07,220814.0,70.817,70.9394,70.7227,70.7227,220814.0
2022-02-11 13:30:00,75.05,75.05,74.4,74.56,620750.0,70.7039,70.7039,70.0915,70.2423,620750.0
2022-02-11 14:00:00,74.55,74.95,74.4,74.63,540776.0,70.2329,70.6097,70.0915,70.3082,540776.0
2022-02-11 14:30:00,74.64,74.91,74.44,74.67,568781.0,70.3176,70.572,70.1292,70.3459,568781.0
2022-02-11 15:00:00,74.66,74.89,74.53,74.67,493955.0,70.3365,70.5532,70.214,70.3459,493955.0
2022-02-11 15:30:00,74.66,74.82,74.37,74.52,1361902.0,70.3365,70.4872,70.0633,70.2046,1361902.0
2022-02-14 09:30:00,74.48,74.65,74.21,74.32,185127.0,70.1669,70.3271,69.9125,70.0162,185127.0
2022-02-14 10:00:00,74.32,74.33,73.92,74.11,206475.0,70.0162,70.0256,69.6393,69.8183,206475.0
2022-02-14 10:30:00,74.11,74.16,73.88,73.89,188342.0,69.8183,69.8654,69.6017,69.6111,188342.0
2022-02-14 11:00:00,73.89,74.02,73.77,73.99,487577.0,69.6111,69.7336,69.498,69.7053,487577.0
2022-02-14 11:30:00,73.99,74.13,73.94,74.07,189156.0,69.7053,69.8372,69.6582,69.7807,189156.0
2022-02-14 12:00:00,74.06,74.22,73.96,74.22,123587.0,69.7712,69.922,69.677,69.922,123587.0
2022-02-14 12:30:00,74.22,74.34,74.19,74.3,101542.0,69.922,70.035,69.8937,69.9973,101542.0
2022-02-14 13:00:00,74.32,74.38,74.18,74.2,73907.0,70.0162,70.0727,69.8843,69.9031,73907.0
2022-02-14 13:30:00,74.19,74.2,73.73,73.74,373311.0,69.8937,69.9031,69.4603,69.4698,373311.0
2022-02-14 14:00:00,73.73,74.07,73.61,73.91,280617.0,69.4603,69.7807,69.3473,69.6299,280617.0
2022-02-14 14:30:00,73.89,74.1,73.8,74.0,186525.0,69.6111,69.8089,69.5263,69.7147,186525.0
2022-02-14 15:00:00,73.99,74.22,73.85,74.11,263593.0,69.7053,69.922,69.5734,69.8183,263593.0
2022-02-14 15:30:00,74.08,74.32,74.07,74.14,673998.0,69.7901,70.0162,69.7807,69.8466,673998.0
2022-02-15 09:30:00,74.74,75.01,74.66,74.69,153879.0,70.4119,70.6662,70.3365,70.3648,153879.0
2022-02-15 10:00:00,74.69,74.78,74.58,74.78,96429.0,70.3648,70.4495,70.2611,70.4495,96429.0
2022-02-15 10:30:00,74.78,74.93,74.71,74.86,80629.0,70.4495,70.5909,70.3836,70.5249,80629.0
2022-02-15 11:00:00,74.84,74.89,74.63,74.67,96524.0,70.5061,70.5532,70.3082,70.3459,96524.0
2022-02-15 11:30:00,74.69,74.8,74.67,74.76,60348.0,70.3648,70.4684,70.3459,70.4307,60348.0
2022-02-15 12:00:00,74.78,74.78,74.56,74.6,69645.0,70.4495,70.4495,70.2423,70.28,69645.0
2022-02-15 12:30:00,74.59,74.62,74.46,74.52,80755.0,70.2705,70.2988,70.1481,70.2046,80755.0
2022-02-15 13:00:00,74.53,74.72,74.52,74.71,119008.0,70.214,70.393,70.2046,70.3836,119008.0
2022-02-15 13:30:00,74.72,74.74,74.66,74.67,51902.0,70.393,70.4119,70.3365,70.3459,51902.0
2022-02-15 14:00:00,74.67,74.68,74.52,74.59,116604.0,70.3459,70.3553,70.2046,70.2705,116604.0
2022-02-15 14:30:00,74.6,74.63,74.5,74.58,98651.0,70.28,70.3082,70.1858,70.2611,98651.0
2022-02-15 15:00:00,74.58,74.65,74.55,74.59,80707.0,70.2611,70.3271,70.2329,70.2705,80707.0
2022-02-15 15:30:00,74.59,74.72,74.35,74.67,617539.0,70.2705,70.393,70.0444,70.3459,617539.0
2022-02-16 09:30:00,74.41,74.45,74.09,74.1,162075.0,70.101,70.1387,69.7995,69.8089,162075.0
2022-02-16 10:00:00,74.08,74.14,73.94,73.98,115858.0,69.7901,69.8466,69.6582,69.6959,115858.0
2022-02-16 10:30:00,73.99,74.0,73.79,73.81,205950.0,69.7053,69.7147,69.5169,69.5357,205950.0
2022-02-16 11:00:00,73.83,74.0,73.82,74.0,161837.0,69.5546,69.7147,69.5451,69.7147,161837.0
2022-02-16 11:30:00,73.98,74.0,73.87,73.98,84805.0,69.6959,69.7147,69.5922,69.6959,84805.0
2022-02-16 12:00:00,73.98,74.05,73.98,74.03,70546.0,69.6959,69.7618,69.6959,69.743,70546.0
2022-02-16 12:30:00,74.01,74.04,73.84,74.03,87971.0,69.7241,69.7524,69.564,69.743,87971.0
2022-02-16 13:00:00,74.02,74.04,73.98,74.01,57144.0,69.7336,69.7524,69.6959,69.7241,57144.0
2022-02-16 13:30:00,74.02,74.02,73.93,73.99,87762.0,69.7336,69.7336,69.6488,69.7053,87762.0
2022-02-16 14:00:00,73.99,74.41,73.88,74.38,392141.0,69.7053,70.101,69.6017,70.0727,392141.0
2022-02-16 14:30:00,74.4,74.52,74.28,74.44,210023.0,70.0915,70.2046,69.9785,70.1292,210023.0
2022-02-16 15:00:00,74.46,74.61,74.43,74.59,224910.0,70.1481,70.2894,70.1198,70.2705,224910.0
2022-02-16 15:30:00,74.59,74.67,74.39,74.45,448515.0,70.2705,70.3459,70.0821,70.1387,448515.0
2022-02-17 09:30:00,74.12,74.15,73.58,73.62,234881.0,69.8278,69.856,69.319,69.3567,234881.0
2022-02-17 10:00:00,73.61,73.82,73.58,73.69,268059.0,69.3473,69.5451,69.319,69.4227,268059.0
2022-02-17 10:30:00,73.68,73.89,73.67,73.87,293879.0,69.4132,69.6111,69.4038,69.5922,293879.0
2022-02-17 11:00:00,73.87,73.91,73.78,73.83,215693.0,69.5922,69.6299,69.5075,69.5546,215693.0
2022-02-17 11:30:00,73.83,74.01,73.8,73.91,95883.0,69.5546,69.7241,69.5263,69.6299,95883.0
2022-02-17 12:00:00,73.92,74.01,73.88,73.98,91206.0,69.6393,69.7241,69.6017,69.6959,91206.0
2022-02-17 12:30:00,73.98,74.02,73.9,73.95,62329.0,69.6959,69.7336,69.6205,69.6676,62329.0
2022-02-17 13:00:00,73.96,74.01,73.93,73.99,67712.0,69.677,69.7241,69.6488,69.7053,67712.0
2022-02-17 13:30:00,73.98,74.05,73.97,74.0,79447.0,69.6959,69.7618,69.6864,69.7147,79447.0
2022-02-17 14:00:00,74.0,74.0,73.85,73.86,206929.0,69.7147,69.7147,69.5734,69.5828,206929.0
2022-02-17 14:30:00,73.85,73.87,73.75,73.75,201528.0,69.5734,69.5922,69.4792,69.4792,201528.0
2022-02-17 15:00:00,73.75,73.8,73.54,73.66,263636.0,69.4792,69.5263,69.2813,69.3944,263636.0
2022-02-17 15:30:00,73.65,73.77,73.49,73.56,478106.0,69.385,69.498,69.2342,69.3002,478106.0
2022-02-18 09:30:00,73.56,73.84,73.5,73.83,177735.0,69.3002,69.564,69.2437,69.5546,177735.0
2022-02-18 10:00:00,73.84,73.91,73.74,73.77,119817.0,69.564,69.6299,69.4698,69.498,119817.0
2022-02-18 10:30:00,73.76,73.76,73.55,73.61,142228.0,69.4886,69.4886,69.2908,69.3473,142228.0
2022-02-18 11:00:00,73.6,73.61,73.37,73.47,314134.0,69.3379,69.3473,69.1212,69.2154,314134.0
2022-02-18 11:30:00,73.48,73.54,73.18,73.2,108338.0,69.2248,69.2813,68.9422,68.961,108338.0
2022-02-18 12:00:00,73.2,73.42,73.14,73.29,344294.0,68.961,69.1683,68.9045,69.0458,344294.0
2022-02-18 12:30:00,73.29,73.35,73.09,73.09,242335.0,69.0458,69.1024,68.8574,68.8574,242335.0
2022-02-18 13:00:00,73.1,73.31,73.07,73.2,102761.0,68.8668,69.0647,68.8386,68.961,102761.0
2022-02-18 13:30:00,73.19,73.43,73.17,73.4,94085.0,68.9516,69.1777,68.9328,69.1495,94085.0
2022-02-18 14:00:00,73.4,73.68,73.37,73.66,311773.0,69.1495,69.4132,69.1212,69.3944,311773.0
2022-02-18 14:30:00,73.66,73.76,73.45,73.7,210528.0,69.3944,69.4886,69.1966,69.4321,210528.0
2022-02-18 15:00:00,73.72,73.81,73.39,73.41,334755.0,69.4509,69.5357,69.14,69.1589,334755.0
2022-02-18 15:30:00,73.39,73.59,73.2,73.41,516915.0,69.14,69.3285,68.961,69.1589,516915.0
2022-02-22 09:30:00,73.26,73.53,72.94,73.42,369043.0,69.0176,69.2719,68.7161,69.1683,369043.0
2022-02-22 10:00:00,73.42,73.44,73.22,73.43,292544.0,69.1683,69.1871,68.9799,69.1777,292544.0
2022-02-22 10:30:00,73.44,73.45,73.02,73.04,210742.0,69.1871,69.1966,68.7915,68.8103,210742.0
2022-02-22 11:00:00,73.03,73.28,73.02,73.15,300821.0,68.8009,69.0364,68.7915,68.9139,300821.0
2022-02-22 11:30:00,73.15,73.25,73.02,73.18,199570.0,68.9139,69.0081,68.7915,68.9422,199570.0
2022-02-22 12:00:00,73.17,73.26,73.07,73.07,141858.0,68.9328,69.0176,68.8386,68.8386,141858.0
2022-02-22 12:30:00,73.06,73.06,72.84,72.86,153610.0,68.8291,68.8291,68.6219,68.6407,153610.0
2022-02-22 13:00:00,72.87,72.93,72.68,72.81,171858.0,68.6501,68.7067,68.4712,68.5936,171858.0
2022-02-22 13:30:00,72.81,72.85,72.58,72.65,103609.0,68.5936,68.6313,68.3769,68.4429,103609.0
2022-02-22 14:00:00,72.65,72.82,72.48,72.71,348263.0,68.4429,68.603,68.2827,68.4994,348263.0
2022-02-22 14:30:00,72.7,73.15,72.61,73.03,219393.0,68.49,68.9139,68.4052,68.8009,219393.0
2022-02-22 15:00:00,73.04,73.29,73.01,73.14,396462.0,68.8103,69.0458,68.782,68.9045,396462.0
2022-02-22 15:30:00,73.13,73.14,72.66,72.85,463416.0,68.8951,68.9045,68.4523,68.6313,463416.0
2022-02-23 09:30:00,73.14,73.3,73.05,73.06,236302.0,68.9045,69.0552,68.8197,68.8291,236302.0
2022-02-23 10:00:00,73.06,73.06,72.64,72.67,232156.0,68.8291,68.8291,68.4335,68.4617,232156.0
2022-02-23 10:30:00,72.66,72.8,72.6,72.64,217751.0,68.4523,68.5842,68.3958,68.4335,217751.0
2022-02-23 11:00:00,72.62,72.71,72.53,72.57,207072.0,68.4146,68.4994,68.3298,68.3675,207072.0
2022-02-23 11:30:00,72.58,72.8,72.54,72.78,205499.0,68.3769,68.5842,68.3393,68.5654,205499.0
2022-02-23 12:00:00,72.78,72.93,72.69,72.91,265168.0,68.5654,68.7067,68.4806,68.6878,265168.0
2022-02-23 12:30:00,72.92,72.93,72.62,72.66,123702.0,68.6973,68.7067,68.4146,68.4523,123702.0
2022-02-23 13:00:00,72.66,72.66,72.39,72.44,246165.0,68.4523,68.4523,68.1979,68.245,246165.0
2022-02-23 13:30:00,72.44,72.63,72.33,72.5,117600.0,68.245,68.424,68.1414,68.3016,117600.0
2022-02-23 14:00:00,72.5,72.56,72.22,72.25,307871.0,68.3016,68.3581,68.0378,68.0661,307871.0
2022-02-23 14:30:00,72.26,72.3,72.05,72.13,443961.0,68.0755,68.1132,67.8776,67.953,443961.0
2022-02-23 15:00:00,72.13,72.2,71.94,72.18,463366.0,67.953,68.0189,67.774,68.0001,463366.0
2022-02-23 15:30:00,72.17,72.19,71.82,71.91,1024147.0,67.9907,68.0095,67.661,67.7457,1024147.0
2022-02-24 09:30:00,70.73,71.37,70.44,71.36,652692.0,66.6341,67.237,66.3609,67.2276,652692.0
2022-02-24 10:00:00,71.36,71.38,71.0,71.15,1375117.0,67.2276,67.2464,66.8884,67.0298,1375117.0
2022-02-24 10:30:00,71.13,71.37,71.07,71.27,677311.0,67.0109,67.237,66.9544,67.1428,677311.0
2022-02-24 11:00:00,71.28,71.5,71.22,71.27,385288.0,67.1522,67.3595,67.0957,67.1428,385288.0
2022-02-24 11:30:00,71.28,71.49,71.1,71.47,295423.0,67.1522,67.3501,66.9826,67.3312,295423.0
2022-02-24 12:00:00,71.47,71.5,71.08,71.2,297226.0,67.3312,67.3595,66.9638,67.0769,297226.0
2022-02-24 12:30:00,71.2,71.41,71.07,71.23,269026.0,67.0769,67.2747,66.9544,67.1051,269026.0
2022-02-24 13:00:00,71.23,71.43,71.14,71.2,616053.0,67.1051,67.2935,67.0203,67.0769,616053.0
2022-02-24 13:30:00,71.19,71.79,71.19,71.49,409238.0,67.0674,67.6327,67.0674,67.3501,409238.0
2022-02-24 14:00:00,71.49,71.79,71.38,71.79,461443.0,67.3501,67.6327,67.2464,67.6327,461443.0
2022-02-24 14:30:00,71.79,72.12,71.77,72.09,429224.0,67.6327,67.9436,67.6138,67.9153,429224.0
2022-02-24 15:00:00,72.09,72.27,72.04,72.09,360359.0,67.9153,68.0849,67.8682,67.9153,360359.0
2022-02-24 15:30:00,72.07,72.76,72.07,72.63,830930.0,67.8965,68.5465,67.8965,68.424,830930.0
2022-02-25 09:30:00,72.73,73.25,72.73,72.79,386490.0,68.5183,69.0081,68.5183,68.5748,386490.0
2022-02-25 10:00:00,72.8,73.33,72.74,73.29,483413.0,68.5842,69.0835,68.5277,69.0458,483413.0
2022-02-25 10:30:00,73.3,73.64,73.21,73.57,248085.0,69.0552,69.3756,68.9705,69.3096,248085.0
2022-02-25 11:00:00,73.57,73.93,73.47,73.86,226220.0,69.3096,69.6488,69.2154,69.5828,226220.0
2022-02-25 11:30:00,73.86,74.04,73.77,74.03,233302.0,69.5828,69.7524,69.498,69.743,233302.0
2022-02-25 12:00:00,74.04,74.1,73.92,74.09,1075243.0,69.7524,69.8089,69.6393,69.7995,1075243.0
2022-02-25 12:30:00,74.1,74.16,73.92,73.99,140960.0,69.8089,69.8654,69.6393,69.7053,140960.0
2022-02-25 13:00:00,73.99,74.11,73.86,74.1,170240.0,69.7053,69.8183,69.5828,69.8089,170240.0
2022-02-25 13:30:00,74.11,74.3,74.05,74.14,183745.0,69.8183,69.9973,69.7618,69.8466,183745.0
2022-02-25 14:00:00,74.15,74.24,74.04,74.19,166194.0,69.856,69.9408,69.7524,69.8937,166194.0
2022-02-25 14:30:00,74.22,74.25,73.88,74.02,195095.0,69.922,69.9502,69.6017,69.7336,195095.0
2022-02-25 15:00:00,74.0,74.2,73.9,74.08,237382.0,69.7147,69.9031,69.6205,69.7901,237382.0
2022-02-25 15:30:00,74.08,74.26,73.95,74.26,815978.0,69.7901,69.9597,69.6676,69.9597,815978.0
2022-02-28 09:30:00,73.58,73.83,73.28,73.65,343132.0,69.319,69.5546,69.0364,69.385,343132.0
2022-02-28 10:00:00,73.65,73.66,73.29,73.33,128177.0,69.385,69.3944,69.0458,69.0835,128177.0
2022-02-28 10:30:00,73.33,73.65,73.33,73.65,213031.0,69.0835,69.385,69.0835,69.385,213031.0
2022-02-28 11:00:00,73.66,74.01,73.63,73.98,203740.0,69.3944,69.7241,69.3661,69.6959,203740.0
2022-02-28 11:30:00,73.98,74.04,73.69,73.89,119455.0,69.6959,69.7524,69.4227,69.6111,119455.0
2022-02-28 12:00:00,73.88,73.93,73.47,73.54,127665.0,69.6017,69.6488,69.2154,69.2813,127665.0
2022-02-28 12:30:00,73.52,73.57,73.28,73.38,172731.0,69.2625,69.3096,69.0364,69.1306,172731.0
2022-02-28 13:00:00,73.38,73.63,73.3,73.39,218788.0,69.1306,69.3661,69.0552,69.14,218788.0
2022-02-28 13:30:00,73.38,73.59,73.29,73.52,253441.0,69.1306,69.3285,69.0458,69.2625,253441.0
2022-02-28 14:00:00,73.51,73.51,72.96,73.04,376061.0,69.2531,69.2531,68.7349,68.8103,376061.0
2022-02-28 14:30:00,73.04,73.34,72.98,73.29,223170.0,68.8103,69.0929,68.7538,69.0458,223170.0
2022-02-28 15:00:00,73.29,73.47,73.1,73.38,369894.0,69.0458,69.2154,68.8668,69.1306,369894.0
2022-02-28 15:30:00,73.37,73.81,73.11,73.74,1190854.0,69.1212,69.5357,68.8762,69.4698,1190854.0
2022-03-01 09:30:00,73.75,74.2,73.68,73.89,308232.0,69.4792,69.9031,69.4132,69.6111,308232.0
2022-03-01 10:00:00,73.91,74.08,73.77,73.85,324328.0,69.6299,69.7901,69.498,69.5734,324328.0
2022-03-01 10:30:00,73.87,73.88,73.5,73.63,216199.0,69.5922,69.6017,69.2437,69.3661,216199.0
2022-03-01 11:00:00,73.62,73.9,73.61,73.82,162064.0,69.3567,69.6205,69.3473,69.5451,162064.0
2022-03-01 11:30:00,73.83,73.83,73.22,73.31,239764.0,69.5546,69.5546,68.9799,69.0647,239764.0
2022-03-01 12:00:00,73.29,73.43,73.15,73.41,171554.0,69.0458,69.1777,68.9139,69.1589,171554.0
2022-03-01 12:30:00,73.37,73.64,73.37,73.58,162574.0,69.1212,69.3756,69.1212,69.319,162574.0
2022-03-01 13:00:00,73.57,73.67,73.24,73.25,188594.0,69.3096,69.4038,68.9987,69.0081,188594.0
2022-03-01 13:30:00,73.25,73.46,73.21,73.36,251286.0,69.0081,69.206,68.9705,69.1118,251286.0
2022-03-01 14:00:00,73.37,73.6,73.19,73.58,299663.0,69.1212,69.3379,68.9516,69.319,299663.0
2022-03-01 14:30:00,73.57,73.73,73.44,73.5,234189.0,69.3096,69.4603,69.1871,69.2437,234189.0
2022-03-01 15:00:00,73.5,73.84,73.42,73.44,409496.0,69.2437,69.564,69.1683,69.1871,409496.0
2022-03-01 15:30:00,73.43,73.53,73.09,73.46,712956.0,69.1777,69.2719,68.8574,69.206,712956.0
2022-03-02 09:30:00,73.64,73.94,73.6,73.76,257399.0,69.3756,69.6582,69.3379,69.4886,257399.0
2022-03-02 10:00:00,73.77,74.19,73.61,74.1,257059.0,69.498,69.8937,69.3473,69.8089,257059.0
2022-03-02 10:30:00,74.09,74.28,73.93,74.21,313955.0,69.7995,69.9785,69.6488,69.9125,313955.0
2022-03-02 11:00:00,74.19,74.54,74.08,74.44,286727.0,69.8937,70.2234,69.7901,70.1292,286727.0
2022-03-02 11:30:00,74.45,74.65,74.36,74.44,146147.0,70.1387,70.3271,70.0539,70.1292,146147.0
2022-03-02 12:00:00,74.46,74.62,74.41,74.53,365444.0,70.1481,70.2988,70.101,70.214,365444.0
2022-03-02 12:30:00,74.54,74.6,74.46,74.55,114973.0,70.2234,70.28,70.1481,70.2329,114973.0
2022-03-02 13:00:00,74.57,74.68,74.56,74.59,71675.0,70.2517,70.3553,70.2423,70.2705,71675.0
2022-03-02 13:30:00,74.6,74.71,74.6,74.63,104844.0,70.28,70.3836,70.28,70.3082,104844.0
2022-03-02 14:00:00,74.63,74.72,74.48,74.55,116862.0,70.3082,70.393,70.1669,70.2329,116862.0
2022-03-02 14:30:00,74.53,74.65,74.43,74.47,80195.0,70.214,70.3271,70.1198,70.1575,80195.0
2022-03-02 15:00:00,74.47,74.6,74.39,74.56,333620.0,70.1575,70.28,70.0821,70.2423,333620.0
2022-03-02 15:30:00,74.56,74.72,74.45,74.5,490799.0,70.2423,70.393,70.1387,70.1858,490799.0
2022-03-03 09:30:00,75.0,75.27,74.9,75.1,196589.0,70.6568,70.9112,70.5626,70.751,196589.0
2022-03-03 10:00:00,75.08,75.13,74.87,74.89,116996.0,70.7322,70.7793,70.5343,70.5532,116996.0
2022-03-03 10:30:00,74.89,74.92,74.54,74.55,138135.0,70.5532,70.5814,70.2234,70.2329,138135.0
2022-03-03 11:00:00,74.57,74.68,74.41,74.64,213510.0,70.2517,70.3553,70.101,70.3176,213510.0
2022-03-03 11:30:00,74.64,74.78,74.54,74.71,172332.0,70.3176,70.4495,70.2234,70.3836,172332.0
2022-03-03 12:00:00,74.7,74.89,74.66,74.69,115464.0,70.3742,70.5532,70.3365,70.3648,115464.0
2022-03-03 12:30:00,74.7,75.15,74.69,74.98,288890.0,70.3742,70.7981,70.3648,70.638,288890.0
2022-03-03 13:00:00,74.98,75.15,74.93,75.15,123517.0,70.638,70.7981,70.5909,70.7981,123517.0
2022-03-03 13:30:00,75.14,75.14,74.96,75.06,202196.0,70.7887,70.7887,70.6191,70.7133,202196.0
2022-03-03 14:00:00,75.07,75.24,75.02,75.21,238930.0,70.7227,70.8829,70.6756,70.8546,238930.0
2022-03-03 14:30:00,75.21,75.21,74.79,74.86,142065.0,70.8546,70.8546,70.459,70.5249,142065.0
2022-03-03 15:00:00,74.85,74.9,74.62,74.89,221462.0,70.5155,70.5626,70.2988,70.5532,221462.0
2022-03-03 15:30:00,74.87,74.88,74.54,74.77,460997.0,70.5343,70.5437,70.2234,70.4401,460997.0
2022-03-04 09:30:00,74.29,74.51,74.16,74.48,145645.0,69.9879,70.1952,69.8654,70.1669,145645.0
2022-03-04 10:00:00,74.49,74.58,74.18,74.38,119791.0,70.1763,70.2611,69.8843,70.0727,119791.0
2022-03-04 10:30:00,74.37,74.47,74.3,74.39,264305.0,70.0633,70.1575,69.9973,70.0821,264305.0
2022-03-04 11:00:00,74.39,74.62,74.36,74.59,148997.0,70.0821,70.2988,70.0539,70.2705,148997.0
2022-03-04 11:30:00,74.57,74.73,74.46,74.69,81858.0,70.2517,70.4024,70.1481,70.3648,81858.0
2022-03-04 12:00:00,74.7,75.04,74.62,75.03,104296.0,70.3742,70.6945,70.2988,70.6851,104296.0
2022-03-04 12:30:00,75.02,75.17,74.93,75.12,107146.0,70.6756,70.817,70.5909,70.7699,107146.0
2022-03-04 13:00:00,75.13,75.31,75.12,75.18,653744.0,70.7793,70.9488,70.7699,70.8264,653744.0
2022-03-04 13:30:00,75.18,75.28,75.0,75.01,91238.0,70.8264,70.9206,70.6568,70.6662,91238.0
2022-03-04 14:00:00,75.03,75.22,74.93,75.15,197852.0,70.6851,70.8641,70.5909,70.7981,197852.0
2022-03-04 14:30:00,75.15,75.21,74.86,74.88,109167.0,70.7981,70.8546,70.5249,70.5437,109167.0
2022-03-04 15:00:00,74.87,75.12,74.87,75.03,135057.0,70.5343,70.7699,70.5343,70.6851,135057.0
2022-03-04 15:30:00,75.03,75.27,74.9,75.25,477807.0,70.6851,70.9112,70.5626,70.8923,477807.0
2022-03-07 09:30:00,74.94,75.02,74.7,74.78,246187.0,70.6003,70.6756,70.3742,70.4495,246187.0
2022-03-07 10:00:00,74.77,74.97,74.72,74.82,138048.0,70.4401,70.6285,70.393,70.4872,138048.0
2022-03-07 10:30:00,74.81,74.95,74.73,74.77,176524.0,70.4778,70.6097,70.4024,70.4401,176524.0
2022-03-07 11:00:00,74.77,74.88,74.66,74.72,124262.0,70.4401,70.5437,70.3365,70.393,124262.0
2022-03-07 11:30:00,74.72,74.73,74.44,74.44,124663.0,70.393,70.4024,70.1292,70.1292,124663.0
2022-03-07 12:00:00,74.43,74.45,74.21,74.38,126554.0,70.1198,70.1387,69.9125,70.0727,126554.0
2022-03-07 12:30:00,74.38,74.55,74.27,74.41,247009.0,70.0727,70.2329,69.9691,70.101,247009.0
2022-03-07 13:00:00,74.42,74.6,74.33,74.5,176338.0,70.1104,70.28,70.0256,70.1858,176338.0
2022-03-07 13:30:00,74.51,74.66,74.39,74.43,151483.0,70.1952,70.3365,70.0821,70.1198,151483.0
2022-03-07 14:00:00,74.45,74.59,74.37,74.45,217742.0,70.1387,70.2705,70.0633,70.1387,217742.0
2022-03-07 14:30:00,74.43,74.48,74.3,74.35,141542.0,70.1198,70.1669,69.9973,70.0444,141542.0
2022-03-07 15:00:00,74.38,74.4,74.22,74.32,274855.0,70.0727,70.0915,69.922,70.0162,274855.0
2022-03-07 15:30:00,74.31,74.37,74.08,74.1,359301.0,70.0068,70.0633,69.7901,69.8089,359301.0
2022-03-08 09:30:00,74.03,74.18,73.62,73.66,342990.0,69.743,69.8843,69.3567,69.3944,342990.0
2022-03-08 10:00:00,73.64,73.75,73.29,73.33,303825.0,69.3756,69.4792,69.0458,69.0835,303825.0
2022-03-08 10:30:00,73.32,73.58,73.23,73.52,214150.0,69.0741,69.319,68.9893,69.2625,214150.0
2022-03-08 11:00:00,73.53,73.54,73.04,73.1,448371.0,69.2719,69.2813,68.8103,68.8668,448371.0
2022-03-08 11:30:00,73.08,73.2,72.88,73.14,273558.0,68.848,68.961,68.6596,68.9045,273558.0
2022-03-08 12:00:00,73.15,73.99,73.1,73.96,378193.0,68.9139,69.7053,68.8668,69.677,378193.0
2022-03-08 12:30:00,73.97,74.23,73.9,74.07,287248.0,69.6864,69.9314,69.6205,69.7807,287248.0
2022-03-08 13:00:00,74.07,74.32,73.85,73.89,265577.0,69.7807,70.0162,69.5734,69.6111,265577.0
2022-03-08 13:30:00,73.9,73.9,73.21,73.24,384968.0,69.6205,69.6205,68.9705,68.9987,384968.0
2022-03-08 14:00:00,73.22,73.45,73.01,73.42,184386.0,68.9799,69.1966,68.782,69.1683,184386.0
2022-03-08 14:30:00,73.44,73.73,73.27,73.54,198028.0,69.1871,69.4603,69.027,69.2813,198028.0
2022-03-08 15:00:00,73.55,73.78,73.12,73.12,295194.0,69.2908,69.5075,68.8857,68.8857,295194.0
2022-03-08 15:30:00,73.12,73.16,72.68,72.7,855414.0,68.8857,68.9234,68.4712,68.49,855414.0
2022-03-09 09:30:00,73.69,73.89,73.35,73.44,278901.0,69.4227,69.6111,69.1024,69.1871,278901.0
2022-03-09 10:00:00,73.47,73.81,73.47,73.6,217561.0,69.2154,69.5357,69.2154,69.3379,217561.0
2022-03-09 10:30:00,73.6,73.72,73.45,73.67,159576.0,69.3379,69.4509,69.1966,69.4038,159576.0
2022-03-09 11:00:00,73.69,73.73,73.56,73.66,162849.0,69.4227,69.4603,69.3002,69.3944,162849.0
2022-03-09 11:30:00,73.67,73.98,73.67,73.96,123583.0,69.4038,69.6959,69.4038,69.677,123583.0
2022-03-09 12:00:00,73.95,74.04,73.88,73.99,129837.0,69.6676,69.7524,69.6017,69.7053,129837.0
2022-03-09 12:30:00,73.99,74.11,73.97,74.08,220455.0,69.7053,69.8183,69.6864,69.7901,220455.0
2022-03-09 13:00:00,74.07,74.08,73.93,74.05,143814.0,69.7807,69.7901,69.6488,69.7618,143814.0
2022-03-09 13:30:00,74.05,74.06,73.8,73.87,97816.0,69.7618,69.7712,69.5263,69.5922,97816.0
2022-03-09 14:00:00,73.87,74.04,73.87,73.95,369157.0,69.5922,69.7524,69.5922,69.6676,369157.0
2022-03-09 14:30:00,73.96,74.04,73.86,73.88,140697.0,69.677,69.7524,69.5828,69.6017,140697.0
2022-03-09 15:00:00,73.89,74.2,73.87,74.15,251191.0,69.6111,69.9031,69.5922,69.856,251191.0
2022-03-09 15:30:00,74.16,74.24,73.75,73.84,741080.0,69.8654,69.9408,69.4792,69.564,741080.0
2022-03-10 09:30:00,73.14,73.56,73.08,73.48,195906.0,68.9045,69.3002,68.848,69.2248,195906.0
2022-03-10 10:00:00,73.48,73.62,73.33,73.33,208787.0,69.2248,69.3567,69.0835,69.0835,208787.0
2022-03-10 10:30:00,73.34,73.38,73.12,73.15,140242.0,69.0929,69.1306,68.8857,68.9139,140242.0
2022-03-10 11:00:00,73.14,73.21,72.99,73.01,102874.0,68.9045,68.9705,68.7632,68.782,102874.0
2022-03-10 11:30:00,73.02,73.27,72.97,73.27,300935.0,68.7915,69.027,68.7444,69.027,300935.0
2022-03-10 12:00:00,73.26,73.44,73.25,73.44,145066.0,69.0176,69.1871,69.0081,69.1871,145066.0
2022-03-10 12:30:00,73.42,73.43,73.25,73.33,134727.0,69.1683,69.1777,69.0081,69.0835,134727.0
2022-03-10 13:00:00,73.33,73.47,73.3,73.46,131674.0,69.0835,69.2154,69.0552,69.206,131674.0
2022-03-10 13:30:00,73.43,73.59,73.41,73.55,96734.0,69.1777,69.3285,69.1589,69.2908,96734.0
2022-03-10 14:00:00,73.55,73.74,73.53,73.66,212863.0,69.2908,69.4698,69.2719,69.3944,212863.0
2022-03-10 14:30:00,73.67,73.82,73.61,73.8,156586.0,69.4038,69.5451,69.3473,69.5263,156586.0
2022-03-10 15:00:00,73.8,73.81,73.55,73.67,356187.0,69.5263,69.5357,69.2908,69.4038,356187.0
2022-03-10 15:30:00,73.69,73.91,73.61,73.76,438083.0,69.4227,69.6299,69.3473,69.4886,438083.0
2022-03-11 09:30:00,74.04,74.38,74.04,74.29,174121.0,69.7524,70.0727,69.7524,69.9879,174121.0
2022-03-11 10:00:00,74.27,74.29,73.87,73.94,172842.0,69.9691,69.9879,69.5922,69.6582,172842.0
2022-03-11 10:30:00,73.93,74.17,73.85,74.16,111105.0,69.6488,69.8749,69.5734,69.8654,111105.0
2022-03-11 11:00:00,74.16,74.17,73.98,74.08,99432.0,69.8654,69.8749,69.6959,69.7901,99432.0
2022-03-11 11:30:00,74.08,74.09,73.8,73.86,166871.0,69.7901,69.7995,69.5263,69.5828,166871.0
2022-03-11 12:00:00,73.85,73.89,73.74,73.75,100891.0,69.5734,69.6111,69.4698,69.4792,100891.0
2022-03-11 12:30:00,73.75,73.83,73.69,73.79,44910.0,69.4792,69.5546,69.4227,69.5169,44910.0
2022-03-11 13:00:00,73.77,73.9,73.76,73.87,149165.0,69.498,69.6205,69.4886,69.5922,149165.0
2022-03-11 13:30:00,73.88,73.96,73.73,73.73,68349.0,69.6017,69.677,69.4603,69.4603,68349.0
2022-03-11 14:00:00,73.7,73.84,73.68,73.83,111951.0,69.4321,69.564,69.4132,69.5546,111951.0
2022-03-11 14:30:00,73.83,73.84,73.55,73.63,95612.0,69.5546,69.564,69.2908,69.3661,95612.0
2022-03-11 15:00:00,73.63,73.66,73.55,73.56,124929.0,69.3661,69.3944,69.2908,69.3002,124929.0
2022-03-11 15:30:00,73.55,73.55,73.19,73.25,506097.0,69.2908,69.2908,68.9516,69.0081,506097.0
2022-03-14 09:30:00,73.51,73.74,73.29,73.7,384805.0,69.2531,69.4698,69.0458,69.4321,384805.0
2022-03-14 10:00:00,73.7,73.74,73.55,73.73,144838.0,69.4321,69.4698,69.2908,69.4603,144838.0
2022-03-14 10:30:00,73.73,74.01,73.68,73.94,150790.0,69.4603,69.7241,69.4132,69.6582,150790.0
2022-03-14 11:00:00,74.0,74.02,73.76,73.77,404651.0,69.7147,69.7336,69.4886,69.498,404651.0
2022-03-14 11:30:00,73.77,73.78,73.55,73.58,162285.0,69.498,69.5075,69.2908,69.319,162285.0
2022-03-14 12:00:00,73.58,73.58,73.32,73.43,139164.0,69.319,69.319,69.0741,69.1777,139164.0
2022-03-14 12:30:00,73.43,73.5,73.21,73.21,96592.0,69.1777,69.2437,68.9705,68.9705,96592.0
2022-03-14 13:00:00,73.2,73.28,73.14,73.22,124815.0,68.961,69.0364,68.9045,68.9799,124815.0
2022-03-14 13:30:00,73.23,73.23,72.98,73.06,187300.0,68.9893,68.9893,68.7538,68.8291,187300.0
2022-03-14 14:00:00,73.06,73.12,72.95,72.97,104483.0,68.8291,68.8857,68.7255,68.7444,104483.0
2022-03-14 14:30:00,72.97,73.13,72.96,73.1,175725.0,68.7444,68.8951,68.7349,68.8668,175725.0
2022-03-14 15:00:00,73.1,73.24,73.02,73.13,247562.0,68.8668,68.9987,68.7915,68.8951,247562.0
2022-03-14 15:30:00,73.13,73.22,72.96,73.15,510392.0,68.8951,68.9799,68.7349,68.9139,510392.0
2022-03-15 09:30:00,73.52,73.86,73.49,73.8,176047.0,69.2625,69.5828,69.2342,69.5263,176047.0
2022-03-15 10:00:00,73.8,73.89,73.65,73.86,184188.0,69.5263,69.6111,69.385,69.5828,184188.0
2022-03-15 10:30:00,73.9,73.95,73.67,73.75,523963.0,69.6205,69.6676,69.4038,69.4792,523963.0
2022-03-15 11:00:00,73.75,74.01,73.75,74.01,101378.0,69.4792,69.7241,69.4792,69.7241,101378.0
2022-03-15 11:30:00,74.01,74.23,73.92,73.99,454294.0,69.7241,69.9314,69.6393,69.7053,454294.0
2022-03-15 12:00:00,73.99,74.17,73.86,74.15,119251.0,69.7053,69.8749,69.5828,69.856,119251.0
2022-03-15 12:30:00,74.15,74.21,73.96,74.07,147302.0,69.856,69.9125,69.677,69.7807,147302.0
2022-03-15 13:00:00,74.08,74.14,73.86,73.86,74678.0,69.7901,69.8466,69.5828,69.5828,74678.0
2022-03-15 13:30:00,73.87,74.05,73.83,74.03,425060.0,69.5922,69.7618,69.5546,69.743,425060.0
2022-03-15 14:00:00,74.03,74.07,73.78,73.85,109327.0,69.743,69.7807,69.5075,69.5734,109327.0
2022-03-15 14:30:00,73.83,74.28,73.8,74.27,387005.0,69.5546,69.9785,69.5263,69.9691,387005.0
2022-03-15 15:00:00,74.26,74.43,74.23,74.4,183580.0,69.9597,70.1198,69.9314,70.0915,183580.0
2022-03-15 15:30:00,74.4,74.52,74.3,74.45,414579.0,70.0915,70.2046,69.9973,70.1387,414579.0
2022-03-16 09:30:00,74.79,75.13,74.72,74.92,233545.0,70.459,70.7793,70.393,70.5814,233545.0
2022-03-16 10:00:00,74.92,75.17,74.67,74.87,255469.0,70.5814,70.817,70.3459,70.5343,255469.0
2022-03-16 10:30:00,74.88,74.91,74.7,74.91,150053.0,70.5437,70.572,70.3742,70.572,150053.0
2022-03-16 11:00:00,74.91,74.95,74.76,74.84,162124.0,70.572,70.6097,70.4307,70.5061,162124.0
2022-03-16 11:30:00,74.84,74.91,74.76,74.86,69958.0,70.5061,70.572,70.4307,70.5249,69958.0
2022-03-16 12:00:00,74.85,74.96,74.84,74.95,97574.0,70.5155,70.6191,70.5061,70.6097,97574.0
2022-03-16 12:30:00,74.96,75.03,74.75,74.83,183702.0,70.6191,70.6851,70.4213,70.4966,183702.0
2022-03-16 13:00:00,74.84,74.87,74.63,74.73,170533.0,70.5061,70.5343,70.3082,70.4024,170533.0
2022-03-16 13:30:00,74.74,74.81,74.69,74.75,112398.0,70.4119,70.4778,70.3648,70.4213,112398.0
2022-03-16 14:00:00,74.74,74.74,73.99,74.0,307940.0,70.4119,70.4119,69.7053,69.7147,307940.0
2022-03-16 14:30:00,74.0,74.64,73.81,74.45,445765.0,69.7147,70.3176,69.5357,70.1387,445765.0
2022-03-16 15:00:00,74.45,74.96,74.37,74.89,672154.0,70.1387,70.6191,70.0633,70.5532,672154.0
2022-03-16 15:30:00,74.91,75.25,74.74,75.25,584972.0,70.572,70.8923,70.4119,70.8923,584972.0
2022-03-17 09:30:00,75.11,75.45,75.11,75.44,221629.0,70.7604,71.0807,70.7604,71.0713,221629.0
2022-03-17 10:00:00,75.45,75.67,75.44,75.58,384797.0,71.0807,71.288,71.0713,71.2032,384797.0
2022-03-17 10:30:00,75.59,75.59,75.34,75.44,227508.0,71.2126,71.2126,70.9771,71.0713,227508.0
2022-03-17 11:00:00,75.43,75.51,75.4,75.48,174053.0,71.0619,71.1373,71.0336,71.109,174053.0
2022-03-17 11:30:00,75.47,75.67,75.44,75.61,149292.0,71.0996,71.288,71.0713,71.2315,149292.0
2022-03-17 12:00:00,75.62,75.81,75.56,75.81,113586.0,71.2409,71.4199,71.1844,71.4199,113586.0
2022-03-17 12:30:00,75.8,75.85,75.75,75.83,114814.0,71.4105,71.4576,71.3634,71.4387,114814.0
2022-03-17 13:00:00,75.83,75.93,75.75,75.92,122748.0,71.4387,71.5329,71.3634,71.5235,122748.0
2022-03-17 13:30:00,75.92,76.07,75.9,76.01,195319.0,71.5235,71.6648,71.5047,71.6083,195319.0
2022-03-17 14:00:00,76.02,76.02,75.81,75.82,110533.0,71.6177,71.6177,71.4199,71.4293,110533.0
2022-03-17 14:30:00,75.81,75.96,75.81,75.93,98709.0,71.4199,71.5612,71.4199,71.5329,98709.0
2022-03-17 15:00:00,75.93,75.97,75.75,75.83,195621.0,71.5329,71.5706,71.3634,71.4387,195621.0
2022-03-17 15:30:00,75.84,76.09,75.81,76.09,1061861.0,71.4482,71.6837,71.4199,71.6837,1061861.0
2022-03-18 09:30:00,76.0,76.08,75.8,75.9,150867.0,71.5989,71.6743,71.4105,71.5047,150867.0
2022-03-18 10:00:00,75.92,76.07,75.85,75.93,171962.0,71.5235,71.6648,71.4576,71.5329,171962.0
2022-03-18 10:30:00,75.93,76.01,75.83,75.91,95650.0,71.5329,71.6083,71.4387,71.5141,95650.0
2022-03-18 11:00:00,75.92,76.08,75.89,75.92,110463.0,71.5235,71.6743,71.4953,71.5235,110463.0
2022-03-18 11:30:00,75.91,76.05,75.78,75.91,309275.0,71.5141,71.646,71.3916,71.5141,309275.0
2022-03-18 12:00:00,75.91,76.05,75.84,76.04,65656.0,71.5141,71.646,71.4482,71.6366,65656.0
2022-03-18 12:30:00,76.04,76.11,76.01,76.07,159773.0,71.6366,71.7025,71.6083,71.6648,159773.0
2022-03-18 13:00:00,76.07,76.21,76.05,76.21,55332.0,71.6648,71.7967,71.646,71.7967,55332.0
2022-03-18 13:30:00,76.21,76.24,76.16,76.19,114036.0,71.7967,71.825,71.7496,71.7779,114036.0
2022-03-18 14:00:00,76.19,76.23,76.11,76.19,251676.0,71.7779,71.8156,71.7025,71.7779,251676.0
2022-03-18 14:30:00,76.2,76.26,76.14,76.26,97072.0,71.7873,71.8438,71.7308,71.8438,97072.0
2022-03-18 15:00:00,76.26,76.48,76.24,76.47,272269.0,71.8438,72.0511,71.825,72.0417,272269.0
2022-03-18 15:30:00,76.47,76.64,76.46,76.54,435395.0,72.0417,72.2018,72.0323,72.1076,435395.0
2022-03-21 09:30:00,76.54,76.95,76.5,76.58,523669.0,72.1076,72.4939,72.0699,72.1453,523669.0
2022-03-21 10:00:00,76.58,76.6,76.43,76.53,212990.0,72.1453,72.1641,72.004,72.0982,212990.0
2022-03-21 10:30:00,76.54,76.62,76.48,76.6,290863.0,72.1076,72.183,72.0511,72.1641,290863.0
2022-03-21 11:00:00,76.62,76.68,76.54,76.61,235844.0,72.183,72.2395,72.1076,72.1736,235844.0
2022-03-21 11:30:00,76.61,76.63,76.47,76.54,201151.0,72.1736,72.1924,72.0417,72.1076,201151.0
2022-03-21 12:00:00,76.55,76.59,76.48,76.54,138004.0,72.117,72.1547,72.0511,72.1076,138004.0
2022-03-21 12:30:00,76.55,76.55,76.18,76.2,205157.0,72.117,72.117,71.7685,71.7873,205157.0
2022-03-21 13:00:00,76.2,76.21,76.03,76.1,166083.0,71.7873,71.7967,71.6272,71.6931,166083.0
2022-03-21 13:30:00,76.1,76.27,76.08,76.23,208142.0,71.6931,71.8533,71.6743,71.8156,208142.0
2022-03-21 14:00:00,76.25,76.32,76.11,76.32,205117.0,71.8344,71.9004,71.7025,71.9004,205117.0
2022-03-21 14:30:00,76.31,76.37,76.1,76.11,247560.0,71.8909,71.9475,71.6931,71.7025,247560.0
2022-03-21 15:00:00,76.1,76.32,76.09,76.3,516190.0,71.6931,71.9004,71.6837,71.8815,516190.0
2022-03-21 15:30:00,76.31,76.45,76.15,76.42,665443.0,71.8909,72.0228,71.7402,71.9946,665443.0
2022-03-22 09:30:00,76.54,76.65,76.46,76.49,155001.0,72.1076,72.2113,72.0323,72.0605,155001.0
2022-03-22 10:00:00,76.5,76.65,76.49,76.58,97931.0,72.0699,72.2113,72.0605,72.1453,97931.0
2022-03-22 10:30:00,76.58,76.73,76.58,76.63,133191.0,72.1453,72.2866,72.1453,72.1924,133191.0
2022-03-22 11:00:00,76.64,76.75,76.56,76.73,147890.0,72.2018,72.3055,72.1265,72.2866,147890.0
2022-03-22 11:30:00,76.74,76.77,76.64,76.75,133239.0,72.296,72.3243,72.2018,72.3055,133239.0
2022-03-22 12:00:00,76.76,76.79,76.69,76.72,114129.0,72.3149,72.3431,72.2489,72.2772,114129.0
2022-03-22 12:30:00,76.7,76.82,76.67,76.81,117726.0,72.2584,72.3714,72.2301,72.362,117726.0
2022-03-22 13:00:00,76.81,76.88,76.75,76.77,54686.0,72.362,72.4279,72.3055,72.3243,54686.0
2022-03-22 13:30:00,76.79,76.82,76.75,76.79,83167.0,72.3431,72.3714,72.3055,72.3431,83167.0
2022-03-22 14:00:00,76.79,76.79,76.63,76.66,101153.0,72.3431,72.3431,72.1924,72.2207,101153.0
2022-03-22 14:30:00,76.67,76.73,76.64,76.7,96601.0,72.2301,72.2866,72.2018,72.2584,96601.0
2022-03-22 15:00:00,76.68,76.8,76.68,76.72,142726.0,72.2395,72.3526,72.2395,72.2772,142726.0
2022-03-22 15:30:00,76.72,76.95,76.71,76.81,315891.0,72.2772,72.4939,72.2678,72.362,315891.0
2022-03-23 09:30:00,76.61,76.64,76.23,76.35,173411.0,72.1736,72.2018,71.8156,71.9286,173411.0
2022-03-23 10:00:00,76.34,76.48,76.33,76.42,120111.0,71.9192,72.0511,71.9098,71.9946,120111.0
2022-03-23 10:30:00,76.43,76.46,76.31,76.34,91450.0,72.004,72.0323,71.8909,71.9192,91450.0
2022-03-23 11:00:00,76.36,76.42,76.3,76.38,171047.0,71.938,71.9946,71.8815,71.9569,171047.0
2022-03-23 11:30:00,76.38,76.38,76.26,76.28,73860.0,71.9569,71.9569,71.8438,71.8627,73860.0
2022-03-23 12:00:00,76.3,76.38,76.17,76.25,87674.0,71.8815,71.9569,71.759,71.8344,87674.0
2022-03-23 12:30:00,76.25,76.27,76.12,76.2,65086.0,71.8344,71.8533,71.7119,71.7873,65086.0
2022-03-23 13:00:00,76.2,76.21,76.02,76.04,95606.0,71.7873,71.7967,71.6177,71.6366,95606.0
2022-03-23 13:30:00,76.04,76.15,76.0,76.13,74879.0,71.6366,71.7402,71.5989,71.7214,74879.0
2022-03-23 14:00:00,76.14,76.18,76.1,76.18,105718.0,71.7308,71.7685,71.6931,71.7685,105718.0
2022-03-23 14:30:00,76.19,76.2,76.07,76.07,315785.0,71.7779,71.7873,71.6648,71.6648,315785.0
2022-03-23 15:00:00,76.07,76.17,76.06,76.16,135691.0,71.6648,71.759,71.6554,71.7496,135691.0
2022-03-23 15:30:00,76.16,76.16,75.91,75.91,253177.0,71.7496,71.7496,71.5141,71.5141,253177.0
2022-03-24 09:30:00,75.81,75.97,75.74,75.89,88853.0,71.6709,71.8222,71.6047,71.7465,88853.0
2022-03-24 10:00:00,75.91,76.1,75.89,76.0,145972.0,71.7654,71.9451,71.7465,71.8505,145972.0
2022-03-24 10:30:00,76.01,76.12,76.01,76.05,161972.0,71.86,71.964,71.86,71.8978,161972.0
2022-03-24 11:00:00,76.05,76.24,76.04,76.13,347440.0,71.8978,72.0774,71.8883,71.9734,347440.0
2022-03-24 11:30:00,76.13,76.23,76.09,76.19,110623.0,71.9734,72.068,71.9356,72.0301,110623.0
2022-03-24 12:00:00,76.2,76.22,75.92,75.96,147797.0,72.0396,72.0585,71.7749,71.8127,147797.0
2022-03-24 12:30:00,75.96,76.0,75.92,76.0,122703.0,71.8127,71.8505,71.7749,71.8505,122703.0
2022-03-24 13:00:00,76.0,76.1,75.96,76.06,79211.0,71.8505,71.9451,71.8127,71.9072,79211.0
2022-03-24 13:30:00,76.06,76.1,76.0,76.05,63139.0,71.9072,71.9451,71.8505,71.8978,63139.0
2022-03-24 14:00:00,76.06,76.12,76.03,76.05,324685.0,71.9072,71.964,71.8789,71.8978,324685.0
2022-03-24 14:30:00,76.06,76.09,76.0,76.07,55438.0,71.9072,71.9356,71.8505,71.9167,55438.0
2022-03-24 15:00:00,76.07,76.31,76.03,76.29,120427.0,71.9167,72.1436,71.8789,72.1247,120427.0
2022-03-24 15:30:00,76.3,76.35,76.16,76.35,221364.0,72.1341,72.1814,72.0018,72.1814,221364.0
2022-03-25 09:30:00,76.55,76.63,76.36,76.45,111981.0,72.3705,72.4461,72.1909,72.276,111981.0
2022-03-25 10:00:00,76.47,76.73,76.45,76.69,71751.0,72.2949,72.5407,72.276,72.5028,71751.0
2022-03-25 10:30:00,76.68,76.77,76.64,76.64,78652.0,72.4934,72.5785,72.4556,72.4556,78652.0
2022-03-25 11:00:00,76.64,76.65,76.15,76.22,118847.0,72.4556,72.465,71.9923,72.0585,118847.0
2022-03-25 11:30:00,76.22,76.37,76.16,76.26,163706.0,72.0585,72.2003,72.0018,72.0963,163706.0
2022-03-25 12:00:00,76.26,76.43,76.25,76.43,104471.0,72.0963,72.257,72.0869,72.257,104471.0
2022-03-25 12:30:00,76.43,76.45,76.31,76.41,81528.0,72.257,72.276,72.1436,72.2381,81528.0
2022-03-25 13:00:00,76.42,76.48,76.35,76.39,81301.0,72.2476,72.3043,72.1814,72.2192,81301.0
2022-03-25 13:30:00,76.41,76.6,76.4,76.58,96808.0,72.2381,72.4178,72.2287,72.3989,96808.0
2022-03-25 14:00:00,76.57,76.71,76.57,76.68,92589.0,72.3894,72.5218,72.3894,72.4934,92589.0
2022-03-25 14:30:00,76.69,76.72,76.65,76.67,94608.0,72.5028,72.5312,72.465,72.4839,94608.0
2022-03-25 15:00:00,76.67,76.68,76.47,76.47,136047.0,72.4839,72.4934,72.2949,72.2949,136047.0
2022-03-25 15:30:00,76.46,76.8,76.43,76.78,216021.0,72.2854,72.6068,72.257,72.5879,216021.0
2022-03-28 09:30:00,76.77,77.07,76.77,77.07,188177.0,72.5785,72.8621,72.5785,72.8621,188177.0
2022-03-28 10:00:00,77.06,77.08,76.97,77.01,114607.0,72.8526,72.8716,72.7676,72.8054,114607.0
2022-03-28 10:30:00,77.02,77.06,76.92,77.05,83257.0,72.8148,72.8526,72.7203,72.8432,83257.0
2022-03-28 11:00:00,77.06,77.06,76.88,76.92,140448.0,72.8526,72.8526,72.6825,72.7203,140448.0
2022-03-28 11:30:00,76.93,76.94,76.7,76.7,101466.0,72.7297,72.7392,72.5123,72.5123,101466.0
2022-03-28 12:00:00,76.69,76.78,76.69,76.73,171224.0,72.5028,72.5879,72.5028,72.5407,171224.0
2022-03-28 12:30:00,76.73,76.85,76.73,76.83,136960.0,72.5407,72.6541,72.5407,72.6352,136960.0
2022-03-28 13:00:00,76.83,76.9,76.79,76.89,130968.0,72.6352,72.7014,72.5974,72.6919,130968.0
2022-03-28 13:30:00,76.88,76.92,76.87,76.9,107024.0,72.6825,72.7203,72.673,72.7014,107024.0
2022-03-28 14:00:00,76.9,76.95,76.88,76.94,110524.0,72.7014,72.7487,72.6825,72.7392,110524.0
2022-03-28 14:30:00,76.94,77.16,76.93,77.16,185100.0,72.7392,72.9472,72.7297,72.9472,185100.0
2022-03-28 15:00:00,77.16,77.19,77.09,77.18,221292.0,72.9472,72.9755,72.881,72.9661,221292.0
2022-03-28 15:30:00,77.19,77.39,77.17,77.39,386718.0,72.9755,73.1646,72.9566,73.1646,386718.0
2022-03-29 09:30:00,77.82,78.1,77.77,77.87,164311.0,73.5712,73.8359,73.5239,73.6184,164311.0
2022-03-29 10:00:00,77.88,77.94,77.67,77.82,140412.0,73.6279,73.6846,73.4293,73.5712,140412.0
2022-03-29 10:30:00,77.83,77.9,77.7,77.87,196784.0,73.5806,73.6468,73.4577,73.6184,196784.0
2022-03-29 11:00:00,77.87,77.89,77.72,77.8,95831.0,73.6184,73.6373,73.4766,73.5522,95831.0
2022-03-29 11:30:00,77.8,77.89,77.8,77.86,128664.0,73.5522,73.6373,73.5522,73.609,128664.0
2022-03-29 12:00:00,77.86,77.86,77.7,77.72,78087.0,73.609,73.609,73.4577,73.4766,78087.0
2022-03-29 12:30:00,77.71,77.79,77.62,77.73,78900.0,73.4672,73.5428,73.3821,73.4861,78900.0
2022-03-29 13:00:00,77.72,77.74,77.64,77.72,68913.0,73.4766,73.4955,73.401,73.4766,68913.0
2022-03-29 13:30:00,77.71,77.87,77.68,77.87,207495.0,73.4672,73.6184,73.4388,73.6184,207495.0
2022-03-29 14:00:00,77.87,77.95,77.84,77.95,103646.0,73.6184,73.6941,73.5901,73.6941,103646.0
2022-03-29 14:30:00,77.95,78.12,77.93,78.07,403225.0,73.6941,73.8548,73.6751,73.8075,403225.0
2022-03-29 15:00:00,78.08,78.21,78.04,78.21,210481.0,73.817,73.9399,73.7791,73.9399,210481.0
2022-03-29 15:30:00,78.21,78.31,78.14,78.26,440585.0,73.9399,74.0344,73.8737,73.9871,440585.0
2022-03-30 09:30:00,78.02,78.22,78.02,78.2,203263.0,73.7602,73.9493,73.7602,73.9304,203263.0
2022-03-30 10:00:00,78.21,78.26,78.0,78.01,122454.0,73.9399,73.9871,73.7413,73.7508,122454.0
2022-03-30 10:30:00,78.03,78.19,77.99,78.14,280223.0,73.7697,73.9209,73.7319,73.8737,280223.0
2022-03-30 11:00:00,78.14,78.2,78.06,78.18,76028.0,73.8737,73.9304,73.798,73.9115,76028.0
2022-03-30 11:30:00,78.17,78.22,78.14,78.19,117850.0,73.902,73.9493,73.8737,73.9209,117850.0
2022-03-30 12:00:00,78.2,78.23,78.12,78.15,58797.0,73.9304,73.9588,73.8548,73.8831,58797.0
2022-03-30 12:30:00,78.15,78.23,78.13,78.18,100426.0,73.8831,73.9588,73.8642,73.9115,100426.0
2022-03-30 13:00:00,78.17,78.19,78.07,78.09,47004.0,73.902,73.9209,73.8075,73.8264,47004.0
2022-03-30 13:30:00,78.08,78.11,78.04,78.06,79625.0,73.817,73.8453,73.7791,73.798,79625.0
2022-03-30 14:00:00,78.07,78.18,78.07,78.12,83376.0,73.8075,73.9115,73.8075,73.8548,83376.0
2022-03-30 14:30:00,78.11,78.14,78.01,78.01,125937.0,73.8453,73.8737,73.7508,73.7508,125937.0
2022-03-30 15:00:00,78.02,78.06,77.88,77.96,180498.0,73.7602,73.798,73.6279,73.7035,180498.0
2022-03-30 15:30:00,77.95,78.22,77.93,78.22,429073.0,73.6941,73.9493,73.6751,73.9493,429073.0
2022-03-31 09:30:00,78.31,78.39,78.16,78.39,127487.0,74.0344,74.11,73.8926,74.11,127487.0
2022-03-31 10:00:00,78.39,78.4,78.13,78.21,240628.0,74.11,74.1195,73.8642,73.9399,240628.0
2022-03-31 10:30:00,78.23,78.41,78.19,78.4,86297.0,73.9588,74.1289,73.9209,74.1195,86297.0
2022-03-31 11:00:00,78.39,78.45,78.36,78.39,63407.0,74.11,74.1668,74.0817,74.11,63407.0
2022-03-31 11:30:00,78.39,78.44,78.32,78.42,204991.0,74.11,74.1573,74.0439,74.1384,204991.0
2022-03-31 12:00:00,78.42,78.44,78.3,78.32,101147.0,74.1384,74.1573,74.0249,74.0439,101147.0
2022-03-31 12:30:00,78.32,78.41,78.31,78.35,70195.0,74.0439,74.1289,74.0344,74.0722,70195.0
2022-03-31 13:00:00,78.36,78.41,78.32,78.41,77595.0,74.0817,74.1289,74.0439,74.1289,77595.0
2022-03-31 13:30:00,78.4,78.43,78.34,78.38,97073.0,74.1195,74.1478,74.0628,74.1006,97073.0
2022-03-31 14:00:00,78.38,78.38,78.21,78.28,112539.0,74.1006,74.1006,73.9399,74.006,112539.0
2022-03-31 14:30:00,78.28,78.29,78.21,78.29,91580.0,74.006,74.0155,73.9399,74.0155,91580.0
2022-03-31 15:00:00,78.29,78.38,78.09,78.13,284274.0,74.0155,74.1006,73.8264,73.8642,284274.0
2022-03-31 15:30:00,78.13,78.14,77.55,77.58,984142.0,73.8642,73.8737,73.3159,73.3443,984142.0
2022-04-01 09:30:00,77.79,77.81,77.56,77.68,174233.0,73.5428,73.5617,73.3253,73.4388,174233.0
2022-04-01 10:00:00,77.68,77.74,77.44,77.45,196852.0,73.4388,73.4955,73.2119,73.2214,196852.0
2022-04-01 10:30:00,77.45,77.62,77.42,77.57,218154.0,73.2214,73.3821,73.193,73.3348,218154.0
2022-04-01 11:00:00,77.56,77.65,77.49,77.61,139207.0,73.3253,73.4104,73.2592,73.3726,139207.0
2022-04-01 11:30:00,77.6,77.6,77.42,77.48,52546.0,73.3632,73.3632,73.193,73.2497,52546.0
2022-04-01 12:00:00,77.48,77.49,77.35,77.47,69425.0,73.2497,73.2592,73.1268,73.2403,69425.0
2022-04-01 12:30:00,77.46,77.57,77.36,77.53,61063.0,73.2308,73.3348,73.1363,73.297,61063.0
2022-04-01 13:00:00,77.53,77.57,77.46,77.52,57946.0,73.297,73.3348,73.2308,73.2875,57946.0
2022-04-01 13:30:00,77.52,77.73,77.51,77.72,125248.0,73.2875,73.4861,73.2781,73.4766,125248.0
2022-04-01 14:00:00,77.74,77.97,77.73,77.97,138027.0,73.4955,73.713,73.4861,73.713,138027.0
2022-04-01 14:30:00,77.97,78.07,77.93,77.94,157460.0,73.713,73.8075,73.6751,73.6846,157460.0
2022-04-01 15:00:00,77.94,78.02,77.82,77.86,191503.0,73.6846,73.7602,73.5712,73.609,191503.0
2022-04-01 15:30:00,77.86,78.14,77.76,78.09,409067.0,73.609,73.8737,73.5144,73.8264,409067.0
2022-04-04 09:30:00,78.1,78.1,77.82,77.97,152533.0,73.8359,73.8359,73.5712,73.713,152533.0
2022-04-04 10:00:00,77.97,78.04,77.74,78.0,140681.0,73.713,73.7791,73.4955,73.7413,140681.0
2022-04-04 10:30:00,78.02,78.06,77.94,78.0,92907.0,73.7602,73.798,73.6846,73.7413,92907.0
2022-04-04 11:00:00,78.0,78.15,77.99,78.11,219621.0,73.7413,73.8831,73.7319,73.8453,219621.0
2022-04-04 11:30:00,78.12,78.14,78.04,78.13,87913.0,73.8548,73.8737,73.7791,73.8642,87913.0
2022-04-04 12:00:00,78.13,78.16,78.07,78.09,47290.0,73.8642,73.8926,73.8075,73.8264,47290.0
2022-04-04 12:30:00,78.1,78.12,77.95,77.96,43586.0,73.8359,73.8548,73.6941,73.7035,43586.0
2022-04-04 13:00:00,77.94,78.03,77.93,78.02,102848.0,73.6846,73.7697,73.6751,73.7602,102848.0
2022-04-04 13:30:00,78.02,78.07,77.98,78.06,53074.0,73.7602,73.8075,73.7224,73.798,53074.0
2022-04-04 14:00:00,78.07,78.13,78.02,78.13,81258.0,73.8075,73.8642,73.7602,73.8642,81258.0
2022-04-04 14:30:00,78.14,78.16,78.09,78.13,61641.0,73.8737,73.8926,73.8264,73.8642,61641.0
2022-04-04 15:00:00,78.13,78.15,78.08,78.11,62473.0,73.8642,73.8831,73.817,73.8453,62473.0
2022-04-04 15:30:00,78.11,78.27,78.09,78.22,236194.0,73.8453,73.9966,73.8264,73.9493,236194.0
2022-04-05 09:30:00,78.09,78.78,78.07,78.76,124469.0,73.8264,74.4787,73.8075,74.4598,124469.0
2022-04-05 10:00:00,78.77,78.9,78.42,78.5,119255.0,74.4693,74.5922,74.1384,74.214,119255.0
2022-04-05 10:30:00,78.47,78.72,78.46,78.67,100520.0,74.1857,74.422,74.1762,74.3747,100520.0
2022-04-05 11:00:00,78.68,78.7,78.54,78.6,91071.0,74.3842,74.4031,74.2518,74.3086,91071.0
2022-04-05 11:30:00,78.61,78.68,78.44,78.44,64542.0,74.318,74.3842,74.1573,74.1573,64542.0
2022-04-05 12:00:00,78.44,78.51,78.37,78.42,76924.0,74.1573,74.2235,74.0911,74.1384,76924.0
2022-04-05 12:30:00,78.41,78.47,78.36,78.42,47035.0,74.1289,74.1857,74.0817,74.1384,47035.0
2022-04-05 13:00:00,78.42,78.58,78.39,78.49,93611.0,74.1384,74.2897,74.11,74.2046,93611.0
2022-04-05 13:30:00,78.49,78.49,78.28,78.3,166601.0,74.2046,74.2046,74.006,74.0249,166601.0
2022-04-05 14:00:00,78.3,78.38,78.26,78.32,94029.0,74.0249,74.1006,73.9871,74.0439,94029.0
2022-04-05 14:30:00,78.32,78.35,78.25,78.25,59788.0,74.0439,74.0722,73.9777,73.9777,59788.0
2022-04-05 15:00:00,78.26,78.28,78.09,78.12,102696.0,73.9871,74.006,73.8264,73.8548,102696.0
2022-04-05 15:30:00,78.12,78.12,77.82,78.04,351550.0,73.8548,73.8548,73.5712,73.7791,351550.0
2022-04-06 09:30:00,77.6,78.01,77.53,78.0,342603.0,73.3632,73.7508,73.297,73.7413,342603.0
2022-04-06 10:00:00,77.98,78.03,77.86,77.87,223999.0,73.7224,73.7697,73.609,73.6184,223999.0
2022-04-06 10:30:00,77.87,77.95,77.78,77.86,212575.0,73.6184,73.6941,73.5333,73.609,212575.0
2022-04-06 11:00:00,77.85,78.06,77.85,78.06,149693.0,73.5995,73.798,73.5995,73.798,149693.0
2022-04-06 11:30:00,78.07,78.24,78.04,78.21,95459.0,73.8075,73.9682,73.7791,73.9399,95459.0
2022-04-06 12:00:00,78.21,78.24,78.08,78.11,110933.0,73.9399,73.9682,73.817,73.8453,110933.0
2022-04-06 12:30:00,78.11,78.21,78.11,78.19,63985.0,73.8453,73.9399,73.8453,73.9209,63985.0
2022-04-06 13:00:00,78.19,78.26,78.15,78.24,82103.0,73.9209,73.9871,73.8831,73.9682,82103.0
2022-04-06 13:30:00,78.25,78.36,78.19,78.22,110079.0,73.9777,74.0817,73.9209,73.9493,110079.0
2022-04-06 14:00:00,78.21,78.44,77.85,78.03,307617.0,73.9399,74.1573,73.5995,73.7697,307617.0
2022-04-06 14:30:00,78.03,78.43,78.0,78.41,259642.0,73.7697,74.1478,73.7413,74.1289,259642.0
2022-04-06 15:00:00,78.41,78.51,78.1,78.12,221091.0,74.1289,74.2235,73.8359,73.8548,221091.0
2022-04-06 15:30:00,78.1,78.49,78.09,78.37,411013.0,73.8359,74.2046,73.8264,74.0911,411013.0
2022-04-07 09:30:00,78.23,78.5,78.2,78.44,118757.0,73.9588,74.214,73.9304,74.1573,118757.0
2022-04-07 10:00:00,78.48,78.54,78.28,78.28,121293.0,74.1951,74.2518,74.006,74.006,121293.0
2022-04-07 10:30:00,78.28,78.43,78.21,78.33,161948.0,74.006,74.1478,73.9399,74.0533,161948.0
2022-04-07 11:00:00,78.36,78.44,78.27,78.31,175563.0,74.0817,74.1573,73.9966,74.0344,175563.0
2022-04-07 11:30:00,78.31,78.48,78.27,78.45,142295.0,74.0344,74.1951,73.9966,74.1668,142295.0
2022-04-07 12:00:00,78.45,78.54,78.42,78.45,130501.0,74.1668,74.2518,74.1384,74.1668,130501.0
2022-04-07 12:30:00,78.45,78.57,78.44,78.52,162357.0,74.1668,74.2802,74.1573,74.2329,162357.0
2022-04-07 13:00:00,78.52,78.74,78.5,78.73,163101.0,74.2329,74.4409,74.214,74.4315,163101.0
2022-04-07 13:30:00,78.73,78.92,78.7,78.91,179058.0,74.4315,74.6111,74.4031,74.6016,179058.0
2022-04-07 14:00:00,78.92,78.96,78.81,78.84,248348.0,74.6111,74.6489,74.5071,74.5355,248348.0
2022-04-07 14:30:00,78.84,79.07,78.79,79.05,410068.0,74.5355,74.7529,74.4882,74.734,410068.0
2022-04-07 15:00:00,79.04,79.18,78.97,78.98,381209.0,74.7245,74.8569,74.6584,74.6678,381209.0
2022-04-07 15:30:00,78.98,79.15,78.91,78.94,321727.0,74.6678,74.8285,74.6016,74.63,321727.0
2022-04-08 09:30:00,79.0,79.09,78.83,78.93,94522.0,74.6867,74.7718,74.526,74.6205,94522.0
2022-04-08 10:00:00,78.92,79.09,78.89,78.94,88537.0,74.6111,74.7718,74.5827,74.63,88537.0
2022-04-08 10:30:00,78.95,79.35,78.93,79.35,304334.0,74.6395,75.0176,74.6205,75.0176,304334.0
2022-04-08 11:00:00,79.35,79.41,79.27,79.34,316200.0,75.0176,75.0743,74.942,75.0082,316200.0
2022-04-08 11:30:00,79.34,79.41,79.29,79.36,229184.0,75.0082,75.0743,74.9609,75.0271,229184.0
2022-04-08 12:00:00,79.36,79.44,79.3,79.41,151103.0,75.0271,75.1027,74.9703,75.0743,151103.0
2022-04-08 12:30:00,79.41,79.42,79.24,79.36,121086.0,75.0743,75.0838,74.9136,75.0271,121086.0
2022-04-08 13:00:00,79.36,79.4,79.31,79.35,133910.0,75.0271,75.0649,74.9798,75.0176,133910.0
2022-04-08 13:30:00,79.35,79.36,79.26,79.31,85882.0,75.0176,75.0271,74.9325,74.9798,85882.0
2022-04-08 14:00:00,79.31,79.37,79.17,79.21,135361.0,74.9798,75.0365,74.8474,74.8853,135361.0
2022-04-08 14:30:00,79.2,79.38,79.17,79.29,101266.0,74.8758,75.046,74.8474,74.9609,101266.0
2022-04-08 15:00:00,79.29,79.4,79.25,79.32,125516.0,74.9609,75.0649,74.9231,74.9893,125516.0
2022-04-08 15:30:00,79.34,79.36,78.99,79.12,198316.0,75.0082,75.0271,74.6773,74.8002,198316.0
2022-04-11 09:30:00,78.85,79.16,78.68,78.75,262220.0,74.5449,74.838,74.3842,74.4504,262220.0
2022-04-11 10:00:00,78.72,78.73,78.46,78.52,236566.0,74.422,74.4315,74.1762,74.2329,236566.0
2022-04-11 10:30:00,78.51,78.68,78.37,78.66,183810.0,74.2235,74.3842,74.0911,74.3653,183810.0
2022-04-11 11:00:00,78.66,78.73,78.52,78.59,126287.0,74.3653,74.4315,74.2329,74.2991,126287.0
2022-04-11 11:30:00,78.58,78.63,78.5,78.52,362081.0,74.2897,74.3369,74.214,74.2329,362081.0
2022-04-11 12:00:00,78.52,78.57,78.5,78.54,53864.0,74.2329,74.2802,74.214,74.2518,53864.0
2022-04-11 12:30:00,78.54,78.56,78.46,78.53,106374.0,74.2518,74.2707,74.1762,74.2424,106374.0
2022-04-11 13:00:00,78.52,78.59,78.38,78.4,85158.0,74.2329,74.2991,74.1006,74.1195,85158.0
2022-04-11 13:30:00,78.42,78.52,78.37,78.5,117615.0,74.1384,74.2329,74.0911,74.214,117615.0
2022-04-11 14:00:00,78.5,78.55,78.39,78.45,55938.0,74.214,74.2613,74.11,74.1668,55938.0
2022-04-11 14:30:00,78.44,78.6,78.39,78.55,203529.0,74.1573,74.3086,74.11,74.2613,203529.0
2022-04-11 15:00:00,78.55,78.6,78.25,78.26,215804.0,74.2613,74.3086,73.9777,73.9871,215804.0
2022-04-11 15:30:00,78.26,78.28,78.07,78.15,404944.0,73.9871,74.006,73.8075,73.8831,404944.0
2022-04-12 09:30:00,78.39,78.61,78.2,78.45,245818.0,74.11,74.318,73.9304,74.1668,245818.0
2022-04-12 10:00:00,78.45,78.47,78.26,78.29,209151.0,74.1668,74.1857,73.9871,74.0155,209151.0
2022-04-12 10:30:00,78.29,78.4,78.23,78.34,282353.0,74.0155,74.1195,73.9588,74.0628,282353.0
2022-04-12 11:00:00,78.36,78.61,78.34,78.57,379987.0,74.0817,74.318,74.0628,74.2802,379987.0
2022-04-12 11:30:00,78.58,78.64,78.51,78.55,227135.0,74.2897,74.3464,74.2235,74.2613,227135.0
2022-04-12 12:00:00,78.55,78.58,78.3,78.3,193974.0,74.2613,74.2897,74.0249,74.0249,193974.0
2022-04-12 12:30:00,78.29,78.33,78.2,78.28,79720.0,74.0155,74.0533,73.9304,74.006,79720.0
2022-04-12 13:00:00,78.27,78.32,78.17,78.24,139370.0,73.9966,74.0439,73.902,73.9682,139370.0
2022-04-12 13:30:00,78.23,78.27,77.96,77.99,128833.0,73.9588,73.9966,73.7035,73.7319,128833.0
2022-04-12 14:00:00,77.97,78.1,77.92,77.92,255291.0,73.713,73.8359,73.6657,73.6657,255291.0
2022-04-12 14:30:00,77.92,77.97,77.83,77.92,433193.0,73.6657,73.713,73.5806,73.6657,433193.0
2022-04-12 15:00:00,77.91,77.94,77.56,77.6,159147.0,73.6562,73.6846,73.3253,73.3632,159147.0
2022-04-12 15:30:00,77.6,77.79,77.54,77.74,382022.0,73.3632,73.5428,73.3064,73.4955,382022.0
2022-04-13 09:30:00,77.72,77.98,77.72,77.78,115447.0,73.4766,73.7224,73.4766,73.5333,115447.0
2022-04-13 10:00:00,77.78,77.8,77.6,77.7,90633.0,73.5333,73.5522,73.3632,73.4577,90633.0
2022-04-13 10:30:00,77.69,77.83,77.66,77.82,90399.0,73.4482,73.5806,73.4199,73.5712,90399.0
2022-04-13 11:00:00,77.82,77.97,77.82,77.97,66410.0,73.5712,73.713,73.5712,73.713,66410.0
2022-04-13 11:30:00,77.97,78.03,77.81,77.83,83909.0,73.713,73.7697,73.5617,73.5806,83909.0
2022-04-13 12:00:00,77.84,77.99,77.82,77.94,88024.0,73.5901,73.7319,73.5712,73.6846,88024.0
2022-04-13 12:30:00,77.94,78.07,77.91,77.97,88411.0,73.6846,73.8075,73.6562,73.713,88411.0
2022-04-13 13:00:00,77.97,78.12,77.97,78.06,86408.0,73.713,73.8548,73.713,73.798,86408.0
2022-04-13 13:30:00,78.06,78.07,77.96,78.06,705292.0,73.798,73.8075,73.7035,73.798,705292.0
2022-04-13 14:00:00,78.04,78.12,78.02,78.07,141327.0,73.7791,73.8548,73.7602,73.8075,141327.0
2022-04-13 14:30:00,78.07,78.23,78.06,78.21,224118.0,73.8075,73.9588,73.798,73.9399,224118.0
2022-04-13 15:00:00,78.21,78.29,78.15,78.26,139405.0,73.9399,74.0155,73.8831,73.9871,139405.0
2022-04-13 15:30:00,78.27,78.35,78.24,78.29,273654.0,73.9966,74.0722,73.9682,74.0155,273654.0
2022-04-14 09:30:00,78.35,78.53,78.17,78.2,126742.0,74.0722,74.2424,73.902,73.9304,126742.0
2022-04-14 10:00:00,78.2,78.32,78.0,78.1,83288.0,73.9304,74.0439,73.7413,73.8359,83288.0
2022-04-14 10:30:00,78.14,78.32,78.08,78.25,57486.0,73.8737,74.0439,73.817,73.9777,57486.0
2022-04-14 11:00:00,78.24,78.32,78.12,78.25,47477.0,73.9682,74.0439,73.8548,73.9777,47477.0
2022-04-14 11:30:00,78.26,78.26,78.08,78.12,42096.0,73.9871,73.9871,73.817,73.8548,42096.0
2022-04-14 12:00:00,78.11,78.18,78.06,78.08,40530.0,73.8453,73.9115,73.798,73.817,40530.0
2022-04-14 12:30:00,78.08,78.15,78.05,78.14,56134.0,73.817,73.8831,73.7886,73.8737,56134.0
2022-04-14 13:00:00,78.14,78.15,78.07,78.13,66926.0,73.8737,73.8831,73.8075,73.8642,66926.0
2022-04-14 13:30:00,78.15,78.36,78.13,78.36,209777.0,73.8831,74.0817,73.8642,74.0817,209777.0
2022-04-14 14:00:00,78.36,78.42,78.19,78.25,119970.0,74.0817,74.1384,73.9209,73.9777,119970.0
2022-04-14 14:30:00,78.27,78.28,78.05,78.05,51938.0,73.9966,74.006,73.7886,73.7886,51938.0
2022-04-14 15:00:00,78.06,78.12,77.98,78.0,124990.0,73.798,73.8548,73.7224,73.7413,124990.0
2022-04-14 15:30:00,78.0,78.0,77.77,77.78,399485.0,73.7413,73.7413,73.5239,73.5333,399485.0
2022-04-18 09:30:00,77.64,77.95,77.56,77.65,253616.0,73.401,73.6941,73.3253,73.4104,253616.0
2022-04-18 10:00:00,77.64,77.73,77.49,77.58,235240.0,73.401,73.4861,73.2592,73.3443,235240.0
2022-04-18 10:30:00,77.58,77.74,77.52,77.57,165485.0,73.3443,73.4955,73.2875,73.3348,165485.0
2022-04-18 11:00:00,77.56,77.59,77.36,77.42,132013.0,73.3253,73.3537,73.1363,73.193,132013.0
2022-04-18 11:30:00,77.42,77.44,77.25,77.35,118618.0,73.193,73.2119,73.0323,73.1268,118618.0
2022-04-18 12:00:00,77.35,77.36,77.25,77.28,86060.0,73.1268,73.1363,73.0323,73.0606,86060.0
2022-04-18 12:30:00,77.28,77.31,77.18,77.3,42676.0,73.0606,73.089,72.9661,73.0795,42676.0
2022-04-18 13:00:00,77.3,77.4,77.22,77.36,75231.0,73.0795,73.1741,73.0039,73.1363,75231.0
2022-04-18 13:30:00,77.36,77.62,77.35,77.54,138022.0,73.1363,73.3821,73.1268,73.3064,138022.0
2022-04-18 14:00:00,77.54,77.57,77.38,77.42,177328.0,73.3064,73.3348,73.1552,73.193,177328.0
2022-04-18 14:30:00,77.42,77.49,77.34,77.35,1021503.0,73.193,73.2592,73.1174,73.1268,1021503.0
2022-04-18 15:00:00,77.35,77.37,77.1,77.12,96026.0,73.1268,73.1457,72.8905,72.9094,96026.0
2022-04-18 15:30:00,77.11,77.27,76.96,77.26,314624.0,72.8999,73.0512,72.7581,73.0417,314624.0
2022-04-19 09:30:00,77.2,77.76,77.2,77.75,177595.0,72.985,73.5144,72.985,73.505,177595.0
2022-04-19 10:00:00,77.77,77.98,77.74,77.98,857706.0,73.5239,73.7224,73.4955,73.7224,857706.0
2022-04-19 10:30:00,77.99,78.04,77.89,77.96,92862.0,73.7319,73.7791,73.6373,73.7035,92862.0
2022-04-19 11:00:00,77.96,78.07,77.92,78.03,46997.0,73.7035,73.8075,73.6657,73.7697,46997.0
2022-04-19 11:30:00,78.04,78.05,77.94,78.01,61936.0,73.7791,73.7886,73.6846,73.7508,61936.0
2022-04-19 12:00:00,78.01,78.04,77.96,77.97,47368.0,73.7508,73.7791,73.7035,73.713,47368.0
2022-04-19 12:30:00,77.98,77.99,77.9,77.92,35626.0,73.7224,73.7319,73.6468,73.6657,35626.0
2022-04-19 13:00:00,77.92,77.94,77.81,77.82,68235.0,73.6657,73.6846,73.5617,73.5712,68235.0
2022-04-19 13:30:00,77.83,77.97,77.82,77.93,61525.0,73.5806,73.713,73.5712,73.6751,61525.0
2022-04-19 14:00:00,77.93,77.94,77.78,77.86,109521.0,73.6751,73.6846,73.5333,73.609,109521.0
2022-04-19 14:30:00,77.86,78.0,77.83,78.0,109949.0,73.609,73.7413,73.5806,73.7413,109949.0
2022-04-19 15:00:00,78.0,78.21,77.98,78.18,95842.0,73.7413,73.9399,73.7224,73.9115,95842.0
2022-04-19 15:30:00,78.18,78.32,78.09,78.2,257909.0,73.9115,74.0439,73.8264,73.9304,257909.0
2022-04-20 09:30:00,78.25,78.55,78.25,78.42,223033.0,73.9777,74.2613,73.9777,74.1384,223033.0
2022-04-20 10:00:00,78.41,78.56,78.41,78.54,113026.0,74.1289,74.2707,74.1289,74.2518,113026.0
2022-04-20 10:30:00,78.57,78.71,78.52,78.67,119976.0,74.2802,74.4126,74.2329,74.3747,119976.0
2022-04-20 11:00:00,78.66,78.66,78.5,78.59,77136.0,74.3653,74.3653,74.214,74.2991,77136.0
2022-04-20 11:30:00,78.59,78.76,78.57,78.74,66910.0,74.2991,74.4598,74.2802,74.4409,66910.0
2022-04-20 12:00:00,78.75,78.77,78.58,78.61,64059.0,74.4504,74.4693,74.2897,74.318,64059.0
2022-04-20 12:30:00,78.6,78.79,78.59,78.75,65926.0,74.3086,74.4882,74.2991,74.4504,65926.0
2022-04-20 13:00:00,78.76,78.8,78.68,78.71,118520.0,74.4598,74.4976,74.3842,74.4126,118520.0
2022-04-20 13:30:00,78.71,78.83,78.68,78.77,178824.0,74.4126,74.526,74.3842,74.4693,178824.0
2022-04-20 14:00:00,78.76,78.8,78.64,78.64,215649.0,74.4598,74.4976,74.3464,74.3464,215649.0
2022-04-20 14:30:00,78.64,78.64,78.35,78.4,130834.0,74.3464,74.3464,74.0722,74.1195,130834.0
2022-04-20 15:00:00,78.39,78.65,78.39,78.59,168060.0,74.11,74.3558,74.11,74.2991,168060.0
2022-04-20 15:30:00,78.59,78.7,78.46,78.48,364427.0,74.2991,74.4031,74.1762,74.1951,364427.0
2022-04-21 09:30:00,78.72,79.05,78.7,79.01,151762.0,74.422,74.734,74.4031,74.6962,151762.0
2022-04-21 10:00:00,79.02,79.02,78.8,78.84,83624.0,74.7056,74.7056,74.4976,74.5355,83624.0
2022-04-21 10:30:00,78.83,78.85,78.67,78.73,86102.0,74.526,74.5449,74.3747,74.4315,86102.0
2022-04-21 11:00:00,78.73,78.76,78.6,78.64,80794.0,74.4315,74.4598,74.3086,74.3464,80794.0
2022-04-21 11:30:00,78.63,78.64,78.49,78.51,107139.0,74.3369,74.3464,74.2046,74.2235,107139.0
2022-04-21 12:00:00,78.51,78.53,78.32,78.35,104798.0,74.2235,74.2424,74.0439,74.0722,104798.0
2022-04-21 12:30:00,78.35,78.47,78.2,78.23,62465.0,74.0722,74.1857,73.9304,73.9588,62465.0
2022-04-21 13:00:00,78.21,78.31,78.08,78.31,104386.0,73.9399,74.0344,73.817,74.0344,104386.0
2022-04-21 13:30:00,78.31,78.36,78.14,78.21,86198.0,74.0344,74.0817,73.8737,73.9399,86198.0
2022-04-21 14:00:00,78.2,78.23,78.06,78.15,77717.0,73.9304,73.9588,73.798,73.8831,77717.0
2022-04-21 14:30:00,78.16,78.32,77.98,78.01,190629.0,73.8926,74.0439,73.7224,73.7508,190629.0
2022-04-21 15:00:00,78.0,78.05,77.79,78.03,158929.0,73.7413,73.7886,73.5428,73.7697,158929.0
2022-04-21 15:30:00,78.02,78.02,77.63,77.73,401904.0,73.7602,73.7602,73.3915,73.4861,401904.0
2022-04-22 09:30:00,77.34,77.47,76.84,76.87,296092.0,73.1174,73.2403,72.6447,72.673,296092.0
2022-04-22 10:00:00,76.88,77.08,76.75,76.76,149876.0,72.6825,72.8716,72.5596,72.569,149876.0
2022-04-22 10:30:00,76.75,76.83,76.56,76.57,138619.0,72.5596,72.6352,72.3799,72.3894,138619.0
2022-04-22 11:00:00,76.57,76.75,76.57,76.69,116715.0,72.3894,72.5596,72.3894,72.5028,116715.0
2022-04-22 11:30:00,76.69,76.72,76.44,76.46,123609.0,72.5028,72.5312,72.2665,72.2854,123609.0
2022-04-22 12:00:00,76.45,76.59,76.39,76.58,100779.0,72.276,72.4083,72.2192,72.3989,100779.0
2022-04-22 12:30:00,76.58,76.71,76.52,76.54,520674.0,72.3989,72.5218,72.3421,72.361,520674.0
2022-04-22 13:00:00,76.55,76.58,76.42,76.56,523128.0,72.3705,72.3989,72.2476,72.3799,523128.0
2022-04-22 13:30:00,76.56,76.58,76.43,76.43,688625.0,72.3799,72.3989,72.257,72.257,688625.0
2022-04-22 14:00:00,76.42,76.5,76.33,76.4,389942.0,72.2476,72.3232,72.1625,72.2287,389942.0
2022-04-22 14:30:00,76.42,76.44,76.07,76.15,151528.0,72.2476,72.2665,71.9167,71.9923,151528.0
2022-04-22 15:00:00,76.16,76.42,76.04,76.31,211219.0,72.0018,72.2476,71.8883,72.1436,211219.0
2022-04-22 15:30:00,76.32,76.56,75.79,75.89,913545.0,72.153,72.3799,71.652,71.7465,913545.0
2022-04-25 09:30:00,75.64,75.75,74.99,74.99,298387.0,71.5102,71.6142,70.8957,70.8957,298387.0
2022-04-25 10:00:00,75.0,75.26,74.93,75.17,324636.0,70.9051,71.1509,70.8389,71.0658,324636.0
2022-04-25 10:30:00,75.15,75.47,75.02,75.04,122858.0,71.0469,71.3495,70.924,70.9429,122858.0
2022-04-25 11:00:00,75.03,75.21,74.95,75.04,126440.0,70.9335,71.1037,70.8578,70.9429,126440.0
2022-04-25 11:30:00,75.05,75.15,74.76,74.9,205144.0,70.9524,71.0469,70.6782,70.8106,205144.0
2022-04-25 12:00:00,74.91,75.26,74.84,75.16,158862.0,70.82,71.1509,70.7539,71.0564,158862.0
2022-04-25 12:30:00,75.14,75.33,75.1,75.23,90042.0,71.0375,71.2171,70.9997,71.1226,90042.0
2022-04-25 13:00:00,75.24,75.47,75.08,75.32,107188.0,71.132,71.3495,70.9808,71.2076,107188.0
2022-04-25 13:30:00,75.33,75.41,75.17,75.27,264035.0,71.2171,71.2927,71.0658,71.1604,264035.0
2022-04-25 14:00:00,75.32,75.76,75.19,75.74,577224.0,71.2076,71.6236,71.0847,71.6047,577224.0
2022-04-25 14:30:00,75.76,75.87,75.61,75.73,189869.0,71.6236,71.7276,71.4818,71.5953,189869.0
2022-04-25 15:00:00,75.71,76.08,75.55,76.05,625495.0,71.5764,71.9262,71.4251,71.8978,625495.0
2022-04-25 15:30:00,76.04,76.28,75.99,76.2,1287411.0,71.8883,72.1152,71.8411,72.0396,1287411.0
2022-04-26 09:30:00,75.98,76.05,75.78,75.84,179638.0,71.8316,71.8978,71.6425,71.6993,179638.0
2022-04-26 10:00:00,75.83,76.0,75.47,75.65,115106.0,71.6898,71.8505,71.3495,71.5196,115106.0
2022-04-26 10:30:00,75.65,75.66,75.43,75.59,157299.0,71.5196,71.5291,71.3116,71.4629,157299.0
2022-04-26 11:00:00,75.58,75.67,75.48,75.55,157618.0,71.4535,71.5385,71.3589,71.4251,157618.0
2022-04-26 11:30:00,75.55,75.55,75.32,75.36,150798.0,71.4251,71.4251,71.2076,71.2455,150798.0
2022-04-26 12:00:00,75.36,75.63,75.33,75.6,69524.0,71.2455,71.5007,71.2171,71.4724,69524.0
2022-04-26 12:30:00,75.59,75.62,75.31,75.57,395452.0,71.4629,71.4913,71.1982,71.444,395452.0
2022-04-26 13:00:00,75.53,75.56,75.1,75.13,164866.0,71.4062,71.4345,70.9997,71.028,164866.0
2022-04-26 13:30:00,75.12,75.34,75.07,75.13,117234.0,71.0186,71.2266,70.9713,71.028,117234.0
2022-04-26 14:00:00,75.12,75.37,75.08,75.31,144088.0,71.0186,71.2549,70.9808,71.1982,144088.0
2022-04-26 14:30:00,75.28,75.33,75.1,75.29,100151.0,71.1698,71.2171,70.9997,71.1793,100151.0
2022-04-26 15:00:00,75.28,75.34,74.88,74.92,228799.0,71.1698,71.2266,70.7917,70.8295,228799.0
2022-04-26 15:30:00,74.92,74.96,74.63,74.63,417131.0,70.8295,70.8673,70.5553,70.5553,417131.0
2022-04-27 09:30:00,74.84,75.5,74.72,75.36,200057.0,70.7539,71.3778,70.6404,71.2455,200057.0
2022-04-27 10:00:00,75.38,75.5,74.78,74.79,261100.0,71.2644,71.3778,70.6971,70.7066,261100.0
2022-04-27 10:30:00,74.8,75.21,74.64,75.01,503483.0,70.716,71.1037,70.5648,70.9146,503483.0
2022-04-27 11:00:00,75.0,75.25,74.84,75.24,327309.0,70.9051,71.1415,70.7539,71.132,327309.0
2022-04-27 11:30:00,75.27,75.4,75.12,75.2,171346.0,71.1604,71.2833,71.0186,71.0942,171346.0
2022-04-27 12:00:00,75.23,75.45,75.11,75.44,158075.0,71.1226,71.3305,71.0091,71.3211,158075.0
2022-04-27 12:30:00,75.45,75.59,75.34,75.51,138925.0,71.3305,71.4629,71.2266,71.3873,138925.0
2022-04-27 13:00:00,75.51,75.55,75.22,75.46,210616.0,71.3873,71.4251,71.1131,71.34,210616.0
2022-04-27 13:30:00,75.47,75.56,75.32,75.54,283436.0,71.3495,71.4345,71.2076,71.4156,283436.0
2022-04-27 14:00:00,75.51,75.53,75.34,75.35,248233.0,71.3873,71.4062,71.2266,71.236,248233.0
2022-04-27 14:30:00,75.34,75.49,75.04,75.08,246307.0,71.2266,71.3684,70.9429,70.9808,246307.0
2022-04-27 15:00:00,75.07,75.12,74.89,75.03,221081.0,70.9713,71.0186,70.8011,70.9335,221081.0
2022-04-27 15:30:00,75.03,75.07,74.68,74.75,518952.0,70.9335,70.9713,70.6026,70.6688,518952.0
2022-04-28 09:30:00,75.23,75.31,75.01,75.24,289219.0,71.1226,71.1982,70.9146,71.132,289219.0
2022-04-28 10:00:00,75.23,75.24,74.92,74.93,152598.0,71.1226,71.132,70.8295,70.8389,152598.0
2022-04-28 10:30:00,74.95,74.96,74.74,74.93,117305.0,70.8578,70.8673,70.6593,70.8389,117305.0
2022-04-28 11:00:00,74.92,75.15,74.91,75.11,115597.0,70.8295,71.0469,70.82,71.0091,115597.0
2022-04-28 11:30:00,75.1,75.23,74.99,75.18,127306.0,70.9997,71.1226,70.8957,71.0753,127306.0
2022-04-28 12:00:00,75.18,75.51,75.08,75.51,74127.0,71.0753,71.3873,70.9808,71.3873,74127.0
2022-04-28 12:30:00,75.52,75.78,75.52,75.74,160207.0,71.3967,71.6425,71.3967,71.6047,160207.0
2022-04-28 13:00:00,75.76,75.96,75.7,75.89,105086.0,71.6236,71.8127,71.5669,71.7465,105086.0
2022-04-28 13:30:00,75.9,75.98,75.79,75.84,228133.0,71.756,71.8316,71.652,71.6993,228133.0
2022-04-28 14:00:00,75.84,75.94,75.82,75.9,135078.0,71.6993,71.7938,71.6803,71.756,135078.0
2022-04-28 14:30:00,75.9,76.14,75.86,76.08,151590.0,71.756,71.9829,71.7182,71.9262,151590.0
2022-04-28 15:00:00,76.08,76.19,76.04,76.11,191330.0,71.9262,72.0301,71.8883,71.9545,191330.0
2022-04-28 15:30:00,76.11,76.12,75.79,75.98,429337.0,71.9545,71.964,71.652,71.8316,429337.0
2022-04-29 09:30:00,75.48,75.56,75.09,75.43,245706.0,71.3589,71.4345,70.9902,71.3116,245706.0
2022-04-29 10:00:00,75.44,75.48,74.75,74.77,159395.0,71.3211,71.3589,70.6688,70.6877,159395.0
2022-04-29 10:30:00,74.75,74.8,74.61,74.67,204344.0,70.6688,70.716,70.5364,70.5931,204344.0
2022-04-29 11:00:00,74.67,74.73,74.53,74.72,324180.0,70.5931,70.6499,70.4608,70.6404,324180.0
2022-04-29 11:30:00,74.72,74.88,74.63,74.65,117737.0,70.6404,70.7917,70.5553,70.5742,117737.0
2022-04-29 12:00:00,74.65,74.66,74.36,74.45,153048.0,70.5742,70.5837,70.3001,70.3851,153048.0
2022-04-29 12:30:00,74.44,74.45,74.2,74.28,93757.0,70.3757,70.3851,70.1488,70.2244,93757.0
2022-04-29 13:00:00,74.27,74.53,74.2,74.39,284759.0,70.215,70.4608,70.1488,70.3284,284759.0
2022-04-29 13:30:00,74.38,74.55,74.25,74.3,102435.0,70.319,70.4797,70.1961,70.2433,102435.0
2022-04-29 14:00:00,74.28,74.4,74.18,74.23,408898.0,70.2244,70.3379,70.1299,70.1772,408898.0
2022-04-29 14:30:00,74.21,74.26,74.01,74.11,165536.0,70.1583,70.2055,69.9692,70.0637,165536.0
2022-04-29 15:00:00,74.1,74.1,73.83,73.84,281859.0,70.0543,70.0543,69.799,69.8085,281859.0
2022-04-29 15:30:00,73.83,74.02,73.32,73.42,897411.0,69.799,69.9786,69.3168,69.4114,897411.0
2022-05-02 09:30:00,73.55,73.72,73.08,73.3,292883.0,69.5343,69.695,69.0899,69.2979,292883.0
2022-05-02 10:00:00,73.32,73.94,73.11,73.8,317872.0,69.3168,69.903,69.1183,69.7706,317872.0
2022-05-02 10:30:00,73.8,73.99,73.47,73.5,249448.0,69.7706,69.9503,69.4587,69.487,249448.0
2022-05-02 11:00:00,73.51,73.53,72.95,73.01,248664.0,69.4965,69.5154,68.967,69.0238,248664.0
2022-05-02 11:30:00,73.02,73.23,72.91,73.15,283342.0,69.0332,69.2318,68.9292,69.1561,283342.0
2022-05-02 12:00:00,73.16,73.23,72.86,73.03,220599.0,69.1656,69.2318,68.882,69.0427,220599.0
2022-05-02 12:30:00,73.04,73.15,72.64,72.69,177912.0,69.0521,69.1561,68.674,68.7212,177912.0
2022-05-02 13:00:00,72.7,72.89,72.53,72.68,182637.0,68.7307,68.9103,68.57,68.7118,182637.0
2022-05-02 13:30:00,72.69,72.76,72.41,72.49,290845.0,68.7212,68.7874,68.4565,68.5322,290845.0
2022-05-02 14:00:00,72.48,72.66,72.22,72.27,195886.0,68.5227,68.6929,68.2769,68.3242,195886.0
2022-05-02 14:30:00,72.27,72.38,72.02,72.19,445703.0,68.3242,68.4282,68.0878,68.2485,445703.0
2022-05-02 15:00:00,72.19,73.07,72.18,72.99,845327.0,68.2485,69.0805,68.2391,69.0049,845327.0
2022-05-02 15:30:00,72.98,73.26,72.88,73.24,1007640.0,68.9954,69.2601,68.9009,69.2412,1007640.0
2022-05-03 09:30:00,73.23,73.54,73.23,73.39,173390.0,69.2318,69.5248,69.2318,69.383,173390.0
2022-05-03 10:00:00,73.4,73.59,73.12,73.55,110974.0,69.3925,69.5721,69.1278,69.5343,110974.0
2022-05-03 10:30:00,73.57,73.68,73.34,73.53,139012.0,69.5532,69.6572,69.3358,69.5154,139012.0
2022-05-03 11:00:00,73.5,73.97,73.46,73.9,141156.0,69.487,69.9314,69.4492,69.8652,141156.0
2022-05-03 11:30:00,73.92,74.08,73.83,73.88,112682.0,69.8841,70.0353,69.799,69.8463,112682.0
2022-05-03 12:00:00,73.88,74.0,73.61,73.67,147165.0,69.8463,69.9597,69.591,69.6477,147165.0
2022-05-03 12:30:00,73.66,73.78,73.56,73.66,100017.0,69.6383,69.7517,69.5437,69.6383,100017.0
2022-05-03 13:00:00,73.69,73.87,73.64,73.68,114659.0,69.6666,69.8368,69.6194,69.6572,114659.0
2022-05-03 13:30:00,73.7,73.77,73.56,73.61,155673.0,69.6761,69.7423,69.5437,69.591,155673.0
2022-05-03 14:00:00,73.6,73.6,73.24,73.24,309178.0,69.5816,69.5816,69.2412,69.2412,309178.0
2022-05-03 14:30:00,73.26,73.65,73.18,73.64,230885.0,69.2601,69.6288,69.1845,69.6194,230885.0
2022-05-03 15:00:00,73.64,73.74,73.44,73.53,332370.0,69.6194,69.7139,69.4303,69.5154,332370.0
2022-05-03 15:30:00,73.52,73.62,73.24,73.45,628979.0,69.5059,69.6005,69.2412,69.4397,628979.0
2022-05-04 09:30:00,73.37,73.46,73.21,73.25,139203.0,69.3641,69.4492,69.2128,69.2507,139203.0
2022-05-04 10:00:00,73.24,73.28,73.14,73.18,82998.0,69.2412,69.279,69.1467,69.1845,82998.0
2022-05-04 10:30:00,73.18,73.28,73.05,73.24,109524.0,69.1845,69.279,69.0616,69.2412,109524.0
2022-05-04 11:00:00,73.24,73.28,73.17,73.21,90512.0,69.2412,69.279,69.175,69.2128,90512.0
2022-05-04 11:30:00,73.21,73.44,73.17,73.37,83251.0,69.2128,69.4303,69.175,69.3641,83251.0
2022-05-04 12:00:00,73.37,73.52,73.34,73.48,101046.0,69.3641,69.5059,69.3358,69.4681,101046.0
2022-05-04 12:30:00,73.49,73.7,73.46,73.69,132502.0,69.4776,69.6761,69.4492,69.6666,132502.0
2022-05-04 13:00:00,73.71,73.74,73.52,73.57,141481.0,69.6856,69.7139,69.5059,69.5532,141481.0
2022-05-04 13:30:00,73.58,73.76,73.47,73.62,112571.0,69.5626,69.7328,69.4587,69.6005,112571.0
2022-05-04 14:00:00,73.64,73.92,73.41,73.86,214292.0,69.6194,69.8841,69.4019,69.8274,214292.0
2022-05-04 14:30:00,73.85,74.59,73.2,74.5,576095.0,69.8179,70.5175,69.2034,70.4324,576095.0
2022-05-04 15:00:00,74.52,74.88,74.41,74.86,348681.0,70.4513,70.7917,70.3473,70.7728,348681.0
2022-05-04 15:30:00,74.89,75.21,74.86,75.11,576924.0,70.8011,71.1037,70.7728,71.0091,576924.0
2022-05-05 09:30:00,74.43,74.62,74.17,74.24,294385.0,70.3662,70.5459,70.1204,70.1866,294385.0
2022-05-05 10:00:00,74.24,74.26,73.78,73.9,350853.0,70.1866,70.2055,69.7517,69.8652,350853.0
2022-05-05 10:30:00,73.86,74.02,73.46,73.66,214365.0,69.8274,69.9786,69.4492,69.6383,214365.0
2022-05-05 11:00:00,73.66,73.72,73.23,73.4,206755.0,69.6383,69.695,69.2318,69.3925,206755.0
2022-05-05 11:30:00,73.38,73.6,73.01,73.03,234815.0,69.3736,69.5816,69.0238,69.0427,234815.0
2022-05-05 12:00:00,73.01,73.37,72.82,73.26,356317.0,69.0238,69.3641,68.8441,69.2601,356317.0
2022-05-05 12:30:00,73.24,73.36,73.01,73.34,134063.0,69.2412,69.3547,69.0238,69.3358,134063.0
2022-05-05 13:00:00,73.37,73.6,73.19,73.36,393746.0,69.3641,69.5816,69.1939,69.3547,393746.0
2022-05-05 13:30:00,73.35,73.49,73.03,73.14,322312.0,69.3452,69.4776,69.0427,69.1467,322312.0
2022-05-05 14:00:00,73.13,73.37,72.91,72.91,767984.0,69.1372,69.3641,68.9292,68.9292,767984.0
2022-05-05 14:30:00,72.91,73.2,72.81,73.02,383740.0,68.9292,69.2034,68.8347,69.0332,383740.0
2022-05-05 15:00:00,73.03,73.05,72.6,72.65,574470.0,69.0427,69.0616,68.6362,68.6834,574470.0
2022-05-05 15:30:00,72.64,73.25,72.56,73.19,870230.0,68.674,69.2507,68.5983,69.1939,870230.0
2022-05-06 09:30:00,72.67,72.8,72.14,72.26,260443.0,68.7023,68.8252,68.2013,68.3147,260443.0
2022-05-06 10:00:00,72.27,72.81,72.12,72.61,464790.0,68.3242,68.8347,68.1824,68.6456,464790.0
2022-05-06 10:30:00,72.61,73.1,72.35,73.02,239432.0,68.6456,69.1089,68.3998,69.0332,239432.0
2022-05-06 11:00:00,73.0,73.25,72.8,73.03,257560.0,69.0143,69.2507,68.8252,69.0427,257560.0
2022-05-06 11:30:00,73.04,73.07,72.45,72.51,297345.0,69.0521,69.0805,68.4943,68.5511,297345.0
2022-05-06 12:00:00,72.5,72.91,72.46,72.76,230267.0,68.5416,68.9292,68.5038,68.7874,230267.0
2022-05-06 12:30:00,72.74,73.06,72.62,73.01,367858.0,68.7685,69.071,68.6551,69.0238,367858.0
2022-05-06 13:00:00,73.01,73.11,72.69,72.83,292944.0,69.0238,69.1183,68.7212,68.8536,292944.0
2022-05-06 13:30:00,72.82,72.94,72.53,72.58,274361.0,68.8441,68.9576,68.57,68.6172,274361.0
2022-05-06 14:00:00,72.56,72.66,72.27,72.34,203012.0,68.5983,68.6929,68.3242,68.3904,203012.0
2022-05-06 14:30:00,72.35,72.58,72.2,72.37,176024.0,68.3998,68.6172,68.258,68.4187,176024.0
2022-05-06 15:00:00,72.37,72.44,72.19,72.38,607751.0,68.4187,68.4849,68.2485,68.4282,607751.0
2022-05-06 15:30:00,72.37,73.02,72.37,72.76,970509.0,68.4187,69.0332,68.4187,68.7874,970509.0
2022-05-09 09:30:00,71.97,72.09,71.71,72.05,242158.0,68.0406,68.154,67.7947,68.1162,242158.0
2022-05-09 10:00:00,72.04,72.07,71.75,71.82,219599.0,68.1067,68.1351,67.8326,67.8987,219599.0
2022-05-09 10:30:00,71.81,72.0,71.61,71.65,261797.0,67.8893,68.0689,67.7002,67.738,261797.0
2022-05-09 11:00:00,71.63,71.83,71.58,71.59,236256.0,67.7191,67.9082,67.6718,67.6813,236256.0
2022-05-09 11:30:00,71.59,71.85,71.47,71.76,189111.0,67.6813,67.9271,67.5679,67.842,189111.0
2022-05-09 12:00:00,71.75,71.98,71.6,71.87,423909.0,67.8326,68.05,67.6908,67.946,423909.0
2022-05-09 12:30:00,71.87,71.97,71.53,71.57,408983.0,67.946,68.0406,67.6246,67.6624,408983.0
2022-05-09 13:00:00,71.56,71.73,71.49,71.71,163355.0,67.6529,67.8137,67.5868,67.7947,163355.0
2022-05-09 13:30:00,71.73,71.79,71.45,71.64,536068.0,67.8137,67.8704,67.5489,67.7286,536068.0
2022-05-09 14:00:00,71.64,71.82,71.55,71.62,336247.0,67.7286,67.8987,67.6435,67.7097,336247.0
2022-05-09 14:30:00,71.62,71.76,71.46,71.72,981286.0,67.7097,67.842,67.5584,67.8042,981286.0
2022-05-09 15:00:00,71.72,71.94,71.49,71.56,1019200.0,67.8042,68.0122,67.5868,67.6529,1019200.0
2022-05-09 15:30:00,71.56,71.56,71.07,71.32,1134857.0,67.6529,67.6529,67.1897,67.426,1134857.0
2022-05-10 09:30:00,72.1,72.34,71.85,71.99,357162.0,68.1635,68.3904,67.9271,68.0595,357162.0
2022-05-10 10:00:00,71.99,72.04,71.61,71.69,191662.0,68.0595,68.1067,67.7002,67.7758,191662.0
2022-05-10 10:30:00,71.69,71.73,71.25,71.38,198212.0,67.7758,67.8137,67.3599,67.4828,198212.0
2022-05-10 11:00:00,71.36,71.52,70.97,71.14,257920.0,67.4639,67.6151,67.0951,67.2559,257920.0
2022-05-10 11:30:00,71.15,71.28,70.9,71.08,168664.0,67.2653,67.3882,67.029,67.1991,168664.0
2022-05-10 12:00:00,71.11,71.22,70.85,70.87,158478.0,67.2275,67.3315,66.9817,67.0006,158478.0
2022-05-10 12:30:00,70.88,71.09,70.71,70.92,194635.0,67.0101,67.2086,66.8493,67.0479,194635.0
2022-05-10 13:00:00,70.92,71.28,70.89,71.27,288822.0,67.0479,67.3882,67.0195,67.3788,288822.0
2022-05-10 13:30:00,71.29,71.88,71.28,71.88,335957.0,67.3977,67.9555,67.3882,67.9555,335957.0
2022-05-10 14:00:00,71.89,71.91,71.4,71.49,468940.0,67.9649,67.9838,67.5017,67.5868,468940.0
2022-05-10 14:30:00,71.5,71.71,71.38,71.51,452509.0,67.5962,67.7947,67.4828,67.6057,452509.0
2022-05-10 15:00:00,71.53,71.75,71.3,71.34,363753.0,67.6246,67.8326,67.4071,67.4449,363753.0
2022-05-10 15:30:00,71.33,71.4,71.17,71.32,745442.0,67.4355,67.5017,67.2842,67.426,745442.0
2022-05-11 09:30:00,71.15,71.85,71.07,71.8,361758.0,67.2653,67.9271,67.1897,67.8798,361758.0
2022-05-11 10:00:00,71.75,71.86,71.48,71.83,184567.0,67.8326,67.9366,67.5773,67.9082,184567.0
2022-05-11 10:30:00,71.81,72.04,71.64,71.74,190084.0,67.8893,68.1067,67.7286,67.8231,190084.0
2022-05-11 11:00:00,71.73,71.93,71.6,71.92,200353.0,67.8137,68.0027,67.6908,67.9933,200353.0
2022-05-11 11:30:00,71.92,72.18,71.82,71.88,232356.0,67.9933,68.2391,67.8987,67.9555,232356.0
2022-05-11 12:00:00,71.88,71.92,71.48,71.5,205222.0,67.9555,67.9933,67.5773,67.5962,205222.0
2022-05-11 12:30:00,71.5,71.64,71.26,71.28,203728.0,67.5962,67.7286,67.3693,67.3882,203728.0
2022-05-11 13:00:00,71.26,71.35,71.13,71.16,305256.0,67.3693,67.4544,67.2464,67.2748,305256.0
2022-05-11 13:30:00,71.16,71.27,70.84,70.89,294204.0,67.2748,67.3788,66.9722,67.0195,294204.0
2022-05-11 14:00:00,70.9,71.48,70.9,71.27,374844.0,67.029,67.5773,67.029,67.3788,374844.0
2022-05-11 14:30:00,71.26,71.61,71.18,71.2,307760.0,67.3693,67.7002,67.2937,67.3126,307760.0
2022-05-11 15:00:00,71.18,71.28,71.02,71.07,469051.0,67.2937,67.3882,67.1424,67.1897,469051.0
2022-05-11 15:30:00,71.09,71.16,70.68,70.77,681425.0,67.2086,67.2748,66.821,66.9061,681425.0
2022-05-12 09:30:00,70.54,70.97,70.5,70.74,250336.0,66.6886,67.0951,66.6508,66.8777,250336.0
2022-05-12 10:00:00,70.72,71.16,70.64,70.9,531041.0,66.8588,67.2748,66.7832,67.029,531041.0
2022-05-12 10:30:00,70.92,71.1,70.77,71.06,234324.0,67.0479,67.2181,66.9061,67.1802,234324.0
2022-05-12 11:00:00,71.07,71.26,70.8,70.83,218856.0,67.1897,67.3693,66.9344,66.9628,218856.0
2022-05-12 11:30:00,70.84,70.87,70.36,70.38,177570.0,66.9722,67.0006,66.5185,66.5374,177570.0
2022-05-12 12:00:00,70.39,70.75,70.35,70.73,153828.0,66.5468,66.8872,66.509,66.8683,153828.0
2022-05-12 12:30:00,70.72,70.93,70.6,70.68,159676.0,66.8588,67.0573,66.7454,66.821,159676.0
2022-05-12 13:00:00,70.67,70.75,70.49,70.58,131195.0,66.8115,66.8872,66.6414,66.7264,131195.0
2022-05-12 13:30:00,70.57,70.63,70.26,70.37,131092.0,66.717,66.7737,66.4239,66.5279,131092.0
2022-05-12 14:00:00,70.36,70.5,70.27,70.34,162516.0,66.5185,66.6508,66.4334,66.4995,162516.0
2022-05-12 14:30:00,70.31,70.36,70.09,70.19,670986.0,66.4712,66.5185,66.2632,66.3577,670986.0
2022-05-12 15:00:00,70.19,70.77,70.1,70.45,443900.0,66.3577,66.9061,66.2727,66.6035,443900.0
2022-05-12 15:30:00,70.45,71.07,70.45,71.07,849914.0,66.6035,67.1897,66.6035,67.1897,849914.0
2022-05-13 09:30:00,71.47,71.79,71.42,71.79,162524.0,67.5679,67.8704,67.5206,67.8704,162524.0
2022-05-13 10:00:00,71.83,72.17,71.78,72.1,250872.0,67.9082,68.2296,67.8609,68.1635,250872.0
2022-05-13 10:30:00,72.1,72.18,71.94,72.12,68204.0,68.1635,68.2391,68.0122,68.1824,68204.0
2022-05-13 11:00:00,72.11,72.15,71.97,72.09,152432.0,68.1729,68.2107,68.0406,68.154,152432.0
2022-05-13 11:30:00,72.09,72.15,71.98,72.1,49262.0,68.154,68.2107,68.05,68.1635,49262.0
2022-05-13 12:00:00,72.12,72.27,72.06,72.17,153808.0,68.1824,68.3242,68.1256,68.2296,153808.0
2022-05-13 12:30:00,72.17,72.24,71.96,72.08,73766.0,68.2296,68.2958,68.0311,68.1445,73766.0
2022-05-13 13:00:00,72.09,72.14,71.94,71.94,81644.0,68.154,68.2013,68.0122,68.0122,81644.0
2022-05-13 13:30:00,71.96,72.01,71.76,71.79,121110.0,68.0311,68.0784,67.842,67.8704,121110.0
2022-05-13 14:00:00,71.76,71.76,71.48,71.65,180768.0,67.842,67.842,67.5773,67.738,180768.0
2022-05-13 14:30:00,71.66,71.97,71.66,71.96,163804.0,67.7475,68.0406,67.7475,68.0311,163804.0
2022-05-13 15:00:00,71.98,72.26,71.95,72.25,272853.0,68.05,68.3147,68.0216,68.3053,272853.0
2022-05-13 15:30:00,72.26,72.28,71.96,72.19,437101.0,68.3147,68.3336,68.0311,68.2485,437101.0
2022-05-16 09:30:00,72.04,72.24,71.75,71.8,115354.0,68.1067,68.2958,67.8326,67.8798,115354.0
2022-05-16 10:00:00,71.83,72.21,71.76,72.2,56225.0,67.9082,68.2674,67.842,68.258,56225.0
2022-05-16 10:30:00,72.19,72.21,71.89,71.95,141299.0,68.2485,68.2674,67.9649,68.0216,141299.0
2022-05-16 11:00:00,71.91,72.05,71.85,72.04,101464.0,67.9838,68.1162,67.9271,68.1067,101464.0
2022-05-16 11:30:00,72.03,72.27,71.96,72.24,121517.0,68.0973,68.3242,68.0311,68.2958,121517.0
2022-05-16 12:00:00,72.24,72.31,72.05,72.11,74284.0,68.2958,68.362,68.1162,68.1729,74284.0
2022-05-16 12:30:00,72.1,72.2,71.99,72.05,40676.0,68.1635,68.258,68.0595,68.1162,40676.0
2022-05-16 13:00:00,72.04,72.43,72.0,72.42,241204.0,68.1067,68.4754,68.0689,68.466,241204.0
2022-05-16 13:30:00,72.42,72.5,72.35,72.41,562400.0,68.466,68.5416,68.3998,68.4565,562400.0
2022-05-16 14:00:00,72.41,72.58,72.36,72.57,109170.0,68.4565,68.6172,68.4093,68.6078,109170.0
2022-05-16 14:30:00,72.58,72.64,72.44,72.51,149563.0,68.6172,68.674,68.4849,68.5511,149563.0
2022-05-16 15:00:00,72.51,72.57,72.22,72.27,161999.0,68.5511,68.6078,68.2769,68.3242,161999.0
2022-05-16 15:30:00,72.26,72.31,72.09,72.22,417181.0,68.3147,68.362,68.154,68.2769,417181.0
2022-05-17 09:30:00,72.74,72.78,72.17,72.34,113458.0,68.7685,68.8063,68.2296,68.3904,113458.0
2022-05-17 10:00:00,72.35,72.56,72.34,72.39,119539.0,68.3998,68.5983,68.3904,68.4376,119539.0
2022-05-17 10:30:00,72.41,72.47,72.28,72.44,100122.0,68.4565,68.5133,68.3336,68.4849,100122.0
2022-05-17 11:00:00,72.45,72.58,72.39,72.55,135801.0,68.4943,68.6172,68.4376,68.5889,135801.0
2022-05-17 11:30:00,72.55,72.65,72.52,72.58,133710.0,68.5889,68.6834,68.5605,68.6172,133710.0
2022-05-17 12:00:00,72.56,72.7,72.51,72.64,74940.0,68.5983,68.7307,68.5511,68.674,74940.0
2022-05-17 12:30:00,72.64,72.78,72.61,72.74,100114.0,68.674,68.8063,68.6456,68.7685,100114.0
2022-05-17 13:00:00,72.74,72.85,72.64,72.74,95264.0,68.7685,68.8725,68.674,68.7685,95264.0
2022-05-17 13:30:00,72.72,72.77,72.66,72.66,93573.0,68.7496,68.7969,68.6929,68.6929,93573.0
2022-05-17 14:00:00,72.66,72.77,72.27,72.45,661269.0,68.6929,68.7969,68.3242,68.4943,661269.0
2022-05-17 14:30:00,72.45,72.8,72.31,72.73,215083.0,68.4943,68.8252,68.362,68.7591,215083.0
2022-05-17 15:00:00,72.73,72.86,72.72,72.85,335231.0,68.7591,68.882,68.7496,68.8725,335231.0
2022-05-17 15:30:00,72.86,72.89,72.66,72.89,370320.0,68.882,68.9103,68.6929,68.9103,370320.0
2022-05-18 09:30:00,72.05,72.08,71.47,71.52,149010.0,68.1162,68.1445,67.5679,67.6151,149010.0
2022-05-18 10:00:00,71.52,71.54,71.33,71.33,74190.0,67.6151,67.634,67.4355,67.4355,74190.0
2022-05-18 10:30:00,71.31,71.36,71.23,71.3,69629.0,67.4166,67.4639,67.341,67.4071,69629.0
2022-05-18 11:00:00,71.31,71.31,70.97,71.0,181450.0,67.4166,67.4166,67.0951,67.1235,181450.0
2022-05-18 11:30:00,70.97,71.13,70.93,71.0,432498.0,67.0951,67.2464,67.0573,67.1235,432498.0
2022-05-18 12:00:00,70.98,71.03,70.84,70.9,486956.0,67.1046,67.1519,66.9722,67.029,486956.0
2022-05-18 12:30:00,70.9,70.98,70.86,70.98,176237.0,67.029,67.1046,66.9912,67.1046,176237.0
2022-05-18 13:00:00,70.97,70.97,70.53,70.58,100118.0,67.0951,67.0951,66.6792,66.7264,100118.0
2022-05-18 13:30:00,70.56,70.63,70.29,70.35,236321.0,66.7075,66.7737,66.4523,66.509,236321.0
2022-05-18 14:00:00,70.36,70.53,70.3,70.52,113380.0,66.5185,66.6792,66.4617,66.6697,113380.0
2022-05-18 14:30:00,70.51,70.53,70.22,70.24,180412.0,66.6603,66.6792,66.3861,66.405,180412.0
2022-05-18 15:00:00,70.23,70.31,70.0,70.02,181841.0,66.3956,66.4712,66.1781,66.197,181841.0
2022-05-18 15:30:00,70.03,70.29,69.94,70.16,628403.0,66.2065,66.4523,66.1214,66.3294,628403.0
2022-05-19 09:30:00,69.61,69.84,69.19,69.43,256527.0,65.8094,66.0268,65.4123,65.6392,256527.0
2022-05-19 10:00:00,69.42,69.98,69.37,69.71,450945.0,65.6298,66.1592,65.5825,65.9039,450945.0
2022-05-19 10:30:00,69.7,69.82,69.41,69.52,176098.0,65.8945,66.0079,65.6203,65.7243,176098.0
2022-05-19 11:00:00,69.54,69.71,69.41,69.6,1068098.0,65.7432,65.9039,65.6203,65.7999,1068098.0
2022-05-19 11:30:00,69.61,70.21,69.61,70.0,183558.0,65.8094,66.3766,65.8094,66.1781,183558.0
2022-05-19 12:00:00,70.0,70.18,69.87,69.94,126369.0,66.1781,66.3483,66.0552,66.1214,126369.0
2022-05-19 12:30:00,69.93,69.96,69.61,69.8,218271.0,66.1119,66.1403,65.8094,65.989,218271.0
2022-05-19 13:00:00,69.81,69.95,69.62,69.84,166555.0,65.9985,66.1308,65.8189,66.0268,166555.0
2022-05-19 13:30:00,69.86,70.23,69.73,70.16,148793.0,66.0458,66.3956,65.9229,66.3294,148793.0
2022-05-19 14:00:00,70.16,70.17,69.88,69.95,321149.0,66.3294,66.3388,66.0647,66.1308,321149.0
2022-05-19 14:30:00,69.94,70.3,69.9,70.27,188323.0,66.1214,66.4617,66.0836,66.4334,188323.0
2022-05-19 15:00:00,70.28,70.5,69.88,69.89,290408.0,66.4428,66.6508,66.0647,66.0741,290408.0
2022-05-19 15:30:00,69.87,70.06,69.79,69.88,717827.0,66.0552,66.2348,65.9796,66.0647,717827.0
2022-05-20 09:30:00,70.46,70.5,70.25,70.33,117599.0,66.613,66.6508,66.4145,66.4901,117599.0
2022-05-20 10:00:00,70.36,70.41,69.97,70.03,130090.0,66.5185,66.5657,66.1497,66.2065,130090.0
2022-05-20 10:30:00,70.02,70.06,69.72,69.73,218820.0,66.197,66.2348,65.9134,65.9229,218820.0
2022-05-20 11:00:00,69.73,69.76,69.46,69.59,571586.0,65.9229,65.9512,65.6676,65.7905,571586.0
2022-05-20 11:30:00,69.59,69.71,69.54,69.58,257415.0,65.7905,65.9039,65.7432,65.781,257415.0
2022-05-20 12:00:00,69.58,69.6,69.2,69.44,286450.0,65.781,65.7999,65.4218,65.6487,286450.0
2022-05-20 12:30:00,69.44,69.51,69.17,69.33,377979.0,65.6487,65.7149,65.3934,65.5447,377979.0
2022-05-20 13:00:00,69.34,69.34,69.04,69.05,222963.0,65.5541,65.5541,65.2705,65.28,222963.0
2022-05-20 13:30:00,69.05,69.51,69.05,69.44,186533.0,65.28,65.7149,65.28,65.6487,186533.0
2022-05-20 14:00:00,69.43,69.51,69.25,69.35,206778.0,65.6392,65.7149,65.4691,65.5636,206778.0
2022-05-20 14:30:00,69.35,69.69,69.21,69.55,447578.0,65.5636,65.885,65.4312,65.7527,447578.0
2022-05-20 15:00:00,69.56,69.73,69.37,69.73,144818.0,65.7621,65.9229,65.5825,65.9229,144818.0
2022-05-20 15:30:00,69.74,70.38,69.62,70.35,505161.0,65.9323,66.5374,65.8189,66.509,505161.0
2022-05-23 09:30:00,70.93,71.07,70.73,70.79,220231.0,67.0573,67.1897,66.8683,66.925,220231.0
2022-05-23 10:00:00,70.78,71.02,70.57,71.02,538118.0,66.9155,67.1424,66.717,67.1424,538118.0
2022-05-23 10:30:00,71.02,71.07,70.85,70.97,182630.0,67.1424,67.1897,66.9817,67.0951,182630.0
2022-05-23 11:00:00,70.96,71.26,70.92,71.24,306815.0,67.0857,67.3693,67.0479,67.3504,306815.0
2022-05-23 11:30:00,71.26,71.4,71.25,71.31,112790.0,67.3693,67.5017,67.3599,67.4166,112790.0
2022-05-23 12:00:00,71.31,71.39,71.26,71.27,283022.0,67.4166,67.4922,67.3693,67.3788,283022.0
2022-05-23 12:30:00,71.27,71.36,71.14,71.27,73465.0,67.3788,67.4639,67.2559,67.3788,73465.0
2022-05-23 13:00:00,71.26,71.29,71.0,71.16,174039.0,67.3693,67.3977,67.1235,67.2748,174039.0
2022-05-23 13:30:00,71.16,71.44,71.11,71.44,127710.0,67.2748,67.5395,67.2275,67.5395,127710.0
2022-05-23 14:00:00,71.45,71.49,71.37,71.44,287800.0,67.5489,67.5868,67.4733,67.5395,287800.0
2022-05-23 14:30:00,71.44,71.52,71.29,71.31,310260.0,67.5395,67.6151,67.3977,67.4166,310260.0
2022-05-23 15:00:00,71.31,71.43,71.21,71.28,192991.0,67.4166,67.53,67.322,67.3882,192991.0
2022-05-23 15:30:00,71.28,71.41,71.1,71.36,421957.0,67.3882,67.5111,67.2181,67.4639,421957.0
2022-05-24 09:30:00,70.87,71.23,70.87,71.11,155216.0,67.0006,67.341,67.0006,67.2275,155216.0
2022-05-24 10:00:00,71.1,71.15,70.59,70.76,245182.0,67.2181,67.2653,66.7359,66.8966,245182.0
2022-05-24 10:30:00,70.75,70.8,70.55,70.69,179814.0,66.8872,66.9344,66.6981,66.8304,179814.0
2022-05-24 11:00:00,70.69,70.8,70.59,70.74,153061.0,66.8304,66.9344,66.7359,66.8777,153061.0
2022-05-24 11:30:00,70.77,71.15,70.72,71.05,92065.0,66.9061,67.2653,66.8588,67.1708,92065.0
2022-05-24 12:00:00,71.04,71.32,70.97,71.09,181847.0,67.1613,67.426,67.0951,67.2086,181847.0
2022-05-24 12:30:00,71.1,71.16,70.88,71.07,223744.0,67.2181,67.2748,67.0101,67.1897,223744.0
2022-05-24 13:00:00,71.07,71.09,70.87,71.09,74233.0,67.1897,67.2086,67.0006,67.2086,74233.0
2022-05-24 13:30:00,71.06,71.32,70.98,71.27,67161.0,67.1802,67.426,67.1046,67.3788,67161.0
2022-05-24 14:00:00,71.27,71.52,71.19,71.41,179899.0,67.3788,67.6151,67.3031,67.5111,179899.0
2022-05-24 14:30:00,71.39,71.58,71.12,71.23,234044.0,67.4922,67.6718,67.237,67.341,234044.0
2022-05-24 15:00:00,71.23,71.56,71.22,71.55,332027.0,67.341,67.6529,67.3315,67.6435,332027.0
2022-05-24 15:30:00,71.56,71.88,71.51,71.72,525373.0,67.6529,67.9555,67.6057,67.8042,525373.0
2022-05-25 09:30:00,71.56,71.78,71.45,71.68,141939.0,67.6529,67.8609,67.5489,67.7664,141939.0
2022-05-25 10:00:00,71.68,71.82,71.55,71.8,170117.0,67.7664,67.8987,67.6435,67.8798,170117.0
2022-05-25 10:30:00,71.81,71.97,71.76,71.87,394766.0,67.8893,68.0406,67.842,67.946,394766.0
2022-05-25 11:00:00,71.88,71.88,71.74,71.84,144239.0,67.9555,67.9555,67.8231,67.9176,144239.0
2022-05-25 11:30:00,71.83,71.84,71.56,71.7,126656.0,67.9082,67.9176,67.6529,67.7853,126656.0
2022-05-25 12:00:00,71.7,71.77,71.4,71.47,127988.0,67.7853,67.8515,67.5017,67.5679,127988.0
2022-05-25 12:30:00,71.5,71.57,71.39,71.56,83929.0,67.5962,67.6624,67.4922,67.6529,83929.0
2022-05-25 13:00:00,71.55,71.61,71.43,71.59,131599.0,67.6435,67.7002,67.53,67.6813,131599.0
2022-05-25 13:30:00,71.58,71.67,71.53,71.56,188498.0,67.6718,67.7569,67.6246,67.6529,188498.0
2022-05-25 14:00:00,71.56,71.9,71.32,71.86,275853.0,67.6529,67.9744,67.426,67.9366,275853.0
2022-05-25 14:30:00,71.87,71.96,71.76,71.94,284876.0,67.946,68.0311,67.842,68.0122,284876.0
2022-05-25 15:00:00,71.93,72.18,71.91,72.05,245374.0,68.0027,68.2391,67.9838,68.1162,245374.0
2022-05-25 15:30:00,72.05,72.13,71.79,71.92,340965.0,68.1162,68.1918,67.8704,67.9933,340965.0
2022-05-26 09:30:00,72.3,72.76,72.3,72.71,402416.0,68.3525,68.7874,68.3525,68.7401,402416.0
2022-05-26 10:00:00,72.73,72.81,72.68,72.77,1260844.0,68.7591,68.8347,68.7118,68.7969,1260844.0
2022-05-26 10:30:00,72.79,72.85,72.71,72.78,250347.0,68.8158,68.8725,68.7401,68.8063,250347.0
2022-05-26 11:00:00,72.78,72.83,72.71,72.72,108077.0,68.8063,68.8536,68.7401,68.7496,108077.0
2022-05-26 11:30:00,72.73,72.79,72.63,72.74,197841.0,68.7591,68.8158,68.6645,68.7685,197841.0
2022-05-26 12:00:00,72.72,72.81,72.72,72.81,48802.0,68.7496,68.8347,68.7496,68.8347,48802.0
2022-05-26 12:30:00,72.83,72.96,72.82,72.96,61268.0,68.8536,68.9765,68.8441,68.9765,61268.0
2022-05-26 13:00:00,72.97,73.08,72.9,72.92,83763.0,68.986,69.0899,68.9198,68.9387,83763.0
2022-05-26 13:30:00,72.93,72.97,72.87,72.95,58956.0,68.9481,68.986,68.8914,68.967,58956.0
2022-05-26 14:00:00,72.93,72.99,72.91,72.92,148978.0,68.9481,69.0049,68.9292,68.9387,148978.0
2022-05-26 14:30:00,72.93,72.97,72.83,72.94,115906.0,68.9481,68.986,68.8536,68.9576,115906.0
2022-05-26 15:00:00,72.94,72.98,72.78,72.87,161007.0,68.9576,68.9954,68.8063,68.8914,161007.0
2022-05-26 15:30:00,72.86,73.12,72.77,72.83,308701.0,68.882,69.1278,68.7969,68.8536,308701.0
2022-05-27 09:30:00,73.05,73.63,73.05,73.56,154219.0,69.0616,69.6099,69.0616,69.5437,154219.0
2022-05-27 10:00:00,73.57,73.75,73.53,73.69,131710.0,69.5532,69.7234,69.5154,69.6666,131710.0
2022-05-27 10:30:00,73.7,73.76,73.59,73.63,255361.0,69.6761,69.7328,69.5721,69.6099,255361.0
2022-05-27 11:00:00,73.65,73.78,73.6,73.7,66508.0,69.6288,69.7517,69.5816,69.6761,66508.0
2022-05-27 11:30:00,73.7,73.8,73.63,73.75,45500.0,69.6761,69.7706,69.6099,69.7234,45500.0
2022-05-27 12:00:00,73.75,73.81,73.71,73.76,74940.0,69.7234,69.7801,69.6856,69.7328,74940.0
2022-05-27 12:30:00,73.75,73.78,73.68,73.75,39339.0,69.7234,69.7517,69.6572,69.7234,39339.0
2022-05-27 13:00:00,73.75,73.83,73.73,73.77,75001.0,69.7234,69.799,69.7045,69.7423,75001.0
2022-05-27 13:30:00,73.77,73.81,73.71,73.74,61030.0,69.7423,69.7801,69.6856,69.7139,61030.0
2022-05-27 14:00:00,73.75,73.78,73.68,73.73,68370.0,69.7234,69.7517,69.6572,69.7045,68370.0
2022-05-27 14:30:00,73.72,73.82,73.72,73.8,91105.0,69.695,69.7895,69.695,69.7706,91105.0
2022-05-27 15:00:00,73.8,74.01,73.8,74.01,119449.0,69.7706,69.9692,69.7706,69.9692,119449.0
2022-05-27 15:30:00,74.0,74.2,73.92,74.2,334958.0,69.9597,70.1488,69.8841,70.1488,334958.0
2022-05-31 09:30:00,73.7,73.75,73.01,73.2,181803.0,69.6761,69.7234,69.0238,69.2034,181803.0
2022-05-31 10:00:00,73.2,73.47,73.12,73.2,114938.0,69.2034,69.4587,69.1278,69.2034,114938.0
2022-05-31 10:30:00,73.22,73.4,73.22,73.35,122495.0,69.2223,69.3925,69.2223,69.3452,122495.0
2022-05-31 11:00:00,73.34,73.43,73.15,73.18,90787.0,69.3358,69.4208,69.1561,69.1845,90787.0
2022-05-31 11:30:00,73.18,73.59,73.15,73.59,175383.0,69.1845,69.5721,69.1561,69.5721,175383.0
2022-05-31 12:00:00,73.59,73.7,73.43,73.5,80520.0,69.5721,69.6761,69.4208,69.487,80520.0
2022-05-31 12:30:00,73.51,73.72,73.49,73.66,72017.0,69.4965,69.695,69.4776,69.6383,72017.0
2022-05-31 13:00:00,73.67,73.73,73.5,73.55,150166.0,69.6477,69.7045,69.487,69.5343,150166.0
2022-05-31 13:30:00,73.53,73.88,73.53,73.87,213328.0,69.5154,69.8463,69.5154,69.8368,213328.0
2022-05-31 14:00:00,73.87,73.91,73.75,73.81,290925.0,69.8368,69.8746,69.7234,69.7801,290925.0
2022-05-31 14:30:00,73.82,73.84,73.42,73.51,368951.0,69.7895,69.8085,69.4114,69.4965,368951.0
2022-05-31 15:00:00,73.5,73.66,73.35,73.64,283211.0,69.487,69.6383,69.3452,69.6194,283211.0
2022-05-31 15:30:00,73.65,73.76,73.38,73.45,549933.0,69.6288,69.7328,69.3736,69.4397,549933.0
2022-06-01 09:30:00,73.76,73.76,73.23,73.39,147653.0,69.7328,69.7328,69.2318,69.383,147653.0
2022-06-01 10:00:00,73.4,73.44,72.84,72.85,149103.0,69.3925,69.4303,68.8631,68.8725,149103.0
2022-06-01 10:30:00,72.84,72.92,72.71,72.86,265446.0,68.8631,68.9387,68.7401,68.882,265446.0
2022-06-01 11:00:00,72.85,72.85,72.57,72.64,329405.0,68.8725,68.8725,68.6078,68.674,329405.0
2022-06-01 11:30:00,72.64,72.7,72.46,72.52,526225.0,68.674,68.7307,68.5038,68.5605,526225.0
2022-06-01 12:00:00,72.53,72.67,72.51,72.53,388517.0,68.57,68.7023,68.5511,68.57,388517.0
2022-06-01 12:30:00,72.53,72.63,72.45,72.56,466642.0,68.57,68.6645,68.4943,68.5983,466642.0
2022-06-01 13:00:00,72.56,72.8,72.54,72.76,358397.0,68.5983,68.8252,68.5794,68.7874,358397.0
2022-06-01 13:30:00,72.75,72.9,72.73,72.8,184190.0,68.778,68.9198,68.7591,68.8252,184190.0
2022-06-01 14:00:00,72.79,73.1,72.71,73.03,191291.0,68.8158,69.1089,68.7401,69.0427,191291.0
2022-06-01 14:30:00,73.05,73.13,72.98,73.02,126445.0,69.0616,69.1372,68.9954,69.0332,126445.0
2022-06-01 15:00:00,73.02,73.18,72.72,73.12,220552.0,69.0332,69.1845,68.7496,69.1278,220552.0
2022-06-01 15:30:00,73.09,73.24,72.87,72.89,304293.0,69.0994,69.2412,68.8914,68.9103,304293.0
2022-06-02 09:30:00,72.9,72.99,72.25,72.31,199122.0,68.9198,69.0049,68.3053,68.362,199122.0
2022-06-02 10:00:00,72.31,72.66,72.18,72.28,196202.0,68.362,68.6929,68.2391,68.3336,196202.0
2022-06-02 10:30:00,72.32,72.57,72.28,72.56,122716.0,68.3714,68.6078,68.3336,68.5983,122716.0
2022-06-02 11:00:00,72.56,72.84,72.55,72.78,243265.0,68.5983,68.8631,68.5889,68.8063,243265.0
2022-06-02 11:30:00,72.78,73.06,72.69,72.93,99596.0,68.8063,69.071,68.7212,68.9481,99596.0
2022-06-02 12:00:00,72.95,73.09,72.9,73.09,72402.0,68.967,69.0994,68.9198,69.0994,72402.0
2022-06-02 12:30:00,73.1,73.15,73.03,73.11,61130.0,69.1089,69.1561,69.0427,69.1183,61130.0
2022-06-02 13:00:00,73.11,73.14,73.0,73.04,760967.0,69.1183,69.1467,69.0143,69.0521,760967.0
2022-06-02 13:30:00,73.06,73.24,73.06,73.21,112756.0,69.071,69.2412,69.071,69.2128,112756.0
2022-06-02 14:00:00,73.21,73.31,73.15,73.27,141589.0,69.2128,69.3074,69.1561,69.2696,141589.0
2022-06-02 14:30:00,73.28,73.4,73.27,73.3,164780.0,69.279,69.3925,69.2696,69.2979,164780.0
2022-06-02 15:00:00,73.3,73.48,73.29,73.41,346068.0,69.2979,69.4681,69.2885,69.4019,346068.0
2022-06-02 15:30:00,73.41,73.75,73.41,73.75,688061.0,69.4019,69.7234,69.4019,69.7234,688061.0
2022-06-03 09:30:00,73.21,73.43,73.18,73.28,105848.0,69.2128,69.4208,69.1845,69.279,105848.0
2022-06-03 10:00:00,73.32,73.5,73.26,73.39,83761.0,69.3168,69.487,69.2601,69.383,83761.0
2022-06-03 10:30:00,73.39,73.45,73.15,73.31,195291.0,69.383,69.4397,69.1561,69.3074,195291.0
2022-06-03 11:00:00,73.3,73.31,73.05,73.13,146353.0,69.2979,69.3074,69.0616,69.1372,146353.0
2022-06-03 11:30:00,73.13,73.23,73.04,73.12,153591.0,69.1372,69.2318,69.0521,69.1278,153591.0
2022-06-03 12:00:00,73.12,73.24,73.07,73.22,146060.0,69.1278,69.2412,69.0805,69.2223,146060.0
2022-06-03 12:30:00,73.23,73.39,73.19,73.37,61101.0,69.2318,69.383,69.1939,69.3641,61101.0
2022-06-03 13:00:00,73.38,73.54,73.22,73.32,65479.0,69.3736,69.5248,69.2223,69.3168,65479.0
2022-06-03 13:30:00,73.27,73.36,73.19,73.21,84274.0,69.2696,69.3547,69.1939,69.2128,84274.0
2022-06-03 14:00:00,73.21,73.37,73.16,73.37,131433.0,69.2128,69.3641,69.1656,69.3641,131433.0
2022-06-03 14:30:00,73.37,73.37,73.18,73.31,84033.0,69.3641,69.3641,69.1845,69.3074,84033.0
2022-06-03 15:00:00,73.32,73.33,73.07,73.21,168553.0,69.3168,69.3263,69.0805,69.2128,168553.0
2022-06-03 15:30:00,73.2,73.22,72.99,73.11,372493.0,69.2034,69.2223,69.0049,69.1183,372493.0
2022-06-06 09:30:00,73.62,73.71,73.44,73.59,96216.0,69.6005,69.6856,69.4303,69.5721,96216.0
2022-06-06 10:00:00,73.59,73.76,73.57,73.68,72434.0,69.5721,69.7328,69.5532,69.6572,72434.0
2022-06-06 10:30:00,73.67,73.74,73.62,73.71,56874.0,69.6477,69.7139,69.6005,69.6856,56874.0
2022-06-06 11:00:00,73.71,73.76,73.35,73.39,123298.0,69.6856,69.7328,69.3452,69.383,123298.0
2022-06-06 11:30:00,73.38,73.49,73.34,73.46,181871.0,69.3736,69.4776,69.3358,69.4492,181871.0
2022-06-06 12:00:00,73.44,73.45,73.13,73.15,147586.0,69.4303,69.4397,69.1372,69.1561,147586.0
2022-06-06 12:30:00,73.11,73.24,73.1,73.22,320138.0,69.1183,69.2412,69.1089,69.2223,320138.0
2022-06-06 13:00:00,73.22,73.22,73.11,73.16,76303.0,69.2223,69.2223,69.1183,69.1656,76303.0
2022-06-06 13:30:00,73.17,73.36,73.15,73.33,575838.0,69.175,69.3547,69.1561,69.3263,575838.0
2022-06-06 14:00:00,73.33,73.34,73.07,73.12,261790.0,69.3263,69.3358,69.0805,69.1278,261790.0
2022-06-06 14:30:00,73.09,73.17,73.01,73.13,223039.0,69.0994,69.175,69.0238,69.1372,223039.0
2022-06-06 15:00:00,73.13,73.17,72.98,73.02,545091.0,69.1372,69.175,68.9954,69.0332,545091.0
2022-06-06 15:30:00,73.01,73.19,72.97,73.11,1207435.0,69.0238,69.1939,68.986,69.1183,1207435.0
2022-06-07 09:30:00,72.66,72.85,72.57,72.75,66893.0,68.6929,68.8725,68.6078,68.778,66893.0
2022-06-07 10:00:00,72.75,72.95,72.66,72.94,88412.0,68.778,68.967,68.6929,68.9576,88412.0
2022-06-07 10:30:00,72.93,73.25,72.92,73.2,124057.0,68.9481,69.2507,68.9387,69.2034,124057.0
2022-06-07 11:00:00,73.2,73.26,73.05,73.06,78785.0,69.2034,69.2601,69.0616,69.071,78785.0
2022-06-07 11:30:00,73.06,73.07,72.91,72.99,154799.0,69.071,69.0805,68.9292,69.0049,154799.0
2022-06-07 12:00:00,72.99,73.01,72.82,72.93,88035.0,69.0049,69.0238,68.8441,68.9481,88035.0
2022-06-07 12:30:00,72.93,73.08,72.92,73.05,71677.0,68.9481,69.0899,68.9387,69.0616,71677.0
2022-06-07 13:00:00,73.05,73.25,73.03,73.23,567960.0,69.0616,69.2507,69.0427,69.2318,567960.0
2022-06-07 13:30:00,73.24,73.26,73.18,73.21,73522.0,69.2412,69.2601,69.1845,69.2128,73522.0
2022-06-07 14:00:00,73.2,73.45,73.19,73.41,1368837.0,69.2034,69.4397,69.1939,69.4019,1368837.0
2022-06-07 14:30:00,73.4,73.5,73.3,73.42,227879.0,69.3925,69.487,69.2979,69.4114,227879.0
2022-06-07 15:00:00,73.42,73.55,73.41,73.54,185875.0,69.4114,69.5343,69.4019,69.5248,185875.0
2022-06-07 15:30:00,73.53,73.76,73.51,73.7,412181.0,69.5154,69.7328,69.4965,69.6761,412181.0
2022-06-08 09:30:00,73.43,73.54,73.24,73.42,103715.0,69.4208,69.5248,69.2412,69.4114,103715.0
2022-06-08 10:00:00,73.43,73.45,73.18,73.31,51755.0,69.4208,69.4397,69.1845,69.3074,51755.0
2022-06-08 10:30:00,73.3,73.43,73.27,73.3,342847.0,69.2979,69.4208,69.2696,69.2979,342847.0
2022-06-08 11:00:00,73.32,73.53,73.27,73.45,61087.0,69.3168,69.5154,69.2696,69.4397,61087.0
2022-06-08 11:30:00,73.45,73.52,73.42,73.45,490249.0,69.4397,69.5059,69.4114,69.4397,490249.0
2022-06-08 12:00:00,73.44,73.5,73.26,73.31,63231.0,69.4303,69.487,69.2601,69.3074,63231.0
2022-06-08 12:30:00,73.33,73.33,73.03,73.11,312916.0,69.3263,69.3263,69.0427,69.1183,312916.0
2022-06-08 13:00:00,73.11,73.11,72.94,72.95,45621.0,69.1183,69.1183,68.9576,68.967,45621.0
2022-06-08 13:30:00,72.95,72.99,72.81,72.86,256598.0,68.967,69.0049,68.8347,68.882,256598.0
2022-06-08 14:00:00,72.86,72.9,72.7,72.76,96642.0,68.882,68.9198,68.7307,68.7874,96642.0
2022-06-08 14:30:00,72.76,72.86,72.69,72.79,52480.0,68.7874,68.882,68.7212,68.8158,52480.0
2022-06-08 15:00:00,72.78,72.95,72.68,72.93,113354.0,68.8063,68.967,68.7118,68.9481,113354.0
2022-06-08 15:30:00,72.93,72.98,72.71,72.79,521953.0,68.9481,68.9954,68.7401,68.8158,521953.0
2022-06-09 09:30:00,72.37,72.73,72.26,72.71,150801.0,68.6321,68.9735,68.5278,68.9545,150801.0
2022-06-09 10:00:00,72.74,72.74,72.3,72.38,112762.0,68.983,68.983,68.5657,68.6416,112762.0
2022-06-09 10:30:00,72.43,72.5,72.15,72.25,56186.0,68.689,68.7554,68.4235,68.5183,56186.0
2022-06-09 11:00:00,72.23,72.27,72.05,72.18,150978.0,68.4993,68.5373,68.3286,68.4519,150978.0
2022-06-09 11:30:00,72.18,72.39,72.12,72.29,161850.0,68.4519,68.6511,68.395,68.5562,161850.0
2022-06-09 12:00:00,72.28,72.34,72.15,72.31,154144.0,68.5467,68.6036,68.4235,68.5752,154144.0
2022-06-09 12:30:00,72.31,72.5,72.27,72.48,202369.0,68.5752,68.7554,68.5373,68.7364,202369.0
2022-06-09 13:00:00,72.49,72.56,72.32,72.34,95647.0,68.7459,68.8123,68.5847,68.6036,95647.0
2022-06-09 13:30:00,72.33,72.33,72.2,72.32,72045.0,68.5942,68.5942,68.4709,68.5847,72045.0
2022-06-09 14:00:00,72.33,72.33,72.12,72.17,150805.0,68.5942,68.5942,68.395,68.4424,150805.0
2022-06-09 14:30:00,72.14,72.14,71.93,71.94,166108.0,68.414,68.414,68.2148,68.2243,166108.0
2022-06-09 15:00:00,71.92,71.95,71.62,71.63,160407.0,68.2053,68.2338,67.9208,67.9303,160407.0
2022-06-09 15:30:00,71.62,71.65,71.11,71.11,261400.0,67.9208,67.9493,67.4372,67.4372,261400.0
2022-06-10 09:30:00,70.29,70.32,69.9,70.13,260518.0,66.6595,66.688,66.2897,66.5078,260518.0
2022-06-10 10:00:00,70.14,70.14,69.79,69.82,218601.0,66.5173,66.5173,66.1853,66.2138,218601.0
2022-06-10 10:30:00,69.82,70.24,69.82,70.09,143523.0,66.2138,66.6121,66.2138,66.4699,143523.0
2022-06-10 11:00:00,70.07,70.23,70.03,70.07,547697.0,66.4509,66.6026,66.413,66.4509,547697.0
2022-06-10 11:30:00,70.07,70.17,70.01,70.14,115398.0,66.4509,66.5457,66.394,66.5173,115398.0
2022-06-10 12:00:00,70.16,70.27,70.05,70.16,126511.0,66.5362,66.6406,66.4319,66.5362,126511.0
2022-06-10 12:30:00,70.17,70.21,70.04,70.11,89079.0,66.5457,66.5837,66.4224,66.4888,89079.0
2022-06-10 13:00:00,70.11,70.26,69.99,70.26,173830.0,66.4888,66.6311,66.375,66.6311,173830.0
2022-06-10 13:30:00,70.26,70.42,70.13,70.28,237713.0,66.6311,66.7828,66.5078,66.65,237713.0
2022-06-10 14:00:00,70.28,70.48,70.18,70.37,392270.0,66.65,66.8397,66.5552,66.7354,392270.0
2022-06-10 14:30:00,70.37,70.57,70.27,70.53,180853.0,66.7354,66.9251,66.6406,66.8871,180853.0
2022-06-10 15:00:00,70.53,70.68,70.29,70.56,269483.0,66.8871,67.0294,66.6595,66.9156,269483.0
2022-06-10 15:30:00,70.56,70.62,70.0,70.0,591787.0,66.9156,66.9725,66.3845,66.3845,591787.0
2022-06-13 09:30:00,68.77,69.08,68.73,68.78,303486.0,65.218,65.512,65.1801,65.2275,303486.0
2022-06-13 10:00:00,68.78,68.83,68.42,68.48,269240.0,65.2275,65.2749,64.8861,64.943,269240.0
2022-06-13 10:30:00,68.47,68.61,68.28,68.36,218107.0,64.9335,65.0663,64.7533,64.8292,218107.0
2022-06-13 11:00:00,68.34,68.58,68.17,68.48,472865.0,64.8102,65.0378,64.649,64.943,472865.0
2022-06-13 11:30:00,68.47,68.76,68.39,68.63,174449.0,64.9335,65.2085,64.8577,65.0853,174449.0
2022-06-13 12:00:00,68.62,68.82,68.58,68.74,203505.0,65.0758,65.2655,65.0378,65.1896,203505.0
2022-06-13 12:30:00,68.7,69.0,68.58,68.59,92691.0,65.1516,65.4362,65.0378,65.0473,92691.0
2022-06-13 13:00:00,68.6,68.61,68.43,68.5,135598.0,65.0568,65.0663,64.8956,64.962,135598.0
2022-06-13 13:30:00,68.49,68.83,68.37,68.73,611641.0,64.9525,65.2749,64.8387,65.1801,611641.0
2022-06-13 14:00:00,68.72,68.72,68.43,68.53,235704.0,65.1706,65.1706,64.8956,64.9904,235704.0
2022-06-13 14:30:00,68.52,68.7,68.36,68.38,132697.0,64.9809,65.1516,64.8292,64.8482,132697.0
2022-06-13 15:00:00,68.37,68.57,68.12,68.13,645615.0,64.8387,65.0284,64.6016,64.6111,645615.0
2022-06-13 15:30:00,68.12,68.21,67.77,68.02,1094123.0,64.6016,64.687,64.2697,64.5068,1094123.0
2022-06-14 09:30:00,68.24,68.43,68.14,68.42,199884.0,64.7154,64.8956,64.6206,64.8861,199884.0
2022-06-14 10:00:00,68.41,68.47,67.86,67.86,180298.0,64.8766,64.9335,64.355,64.355,180298.0
2022-06-14 10:30:00,67.88,68.05,67.65,67.94,192205.0,64.374,64.5352,64.1559,64.4309,192205.0
2022-06-14 11:00:00,67.92,68.02,67.61,67.75,788170.0,64.4119,64.5068,64.1179,64.2507,788170.0
2022-06-14 11:30:00,67.75,67.87,67.59,67.7,853434.0,64.2507,64.3645,64.099,64.2033,853434.0
2022-06-14 12:00:00,67.69,67.69,67.44,67.46,229073.0,64.1938,64.1938,63.9567,63.9757,229073.0
2022-06-14 12:30:00,67.46,67.54,67.35,67.54,207893.0,63.9757,64.0516,63.8714,64.0516,207893.0
2022-06-14 13:00:00,67.55,67.89,67.46,67.71,139404.0,64.061,64.3835,63.9757,64.2128,139404.0
2022-06-14 13:30:00,67.7,67.73,67.41,67.51,1022694.0,64.2033,64.2317,63.9283,64.0231,1022694.0
2022-06-14 14:00:00,67.49,67.66,67.45,67.51,254224.0,64.0041,64.1654,63.9662,64.0231,254224.0
2022-06-14 14:30:00,67.5,67.54,67.26,67.3,180422.0,64.0136,64.0516,63.786,63.824,180422.0
2022-06-14 15:00:00,67.31,67.39,67.11,67.37,348120.0,63.8334,63.9093,63.6438,63.8903,348120.0
2022-06-14 15:30:00,67.37,67.79,67.36,67.61,1368432.0,63.8903,64.2886,63.8809,64.1179,1368432.0
2022-06-15 09:30:00,68.09,68.43,68.06,68.34,197285.0,64.5732,64.8956,64.5447,64.8102,197285.0
2022-06-15 10:00:00,68.33,68.39,68.25,68.25,113695.0,64.8008,64.8577,64.7249,64.7249,113695.0
2022-06-15 10:30:00,68.27,68.28,67.9,67.99,183447.0,64.7439,64.7533,64.393,64.4783,183447.0
2022-06-15 11:00:00,68.0,68.01,67.7,67.78,48374.0,64.4878,64.4973,64.2033,64.2792,48374.0
2022-06-15 11:30:00,67.78,67.82,67.68,67.8,43911.0,64.2792,64.3171,64.1843,64.2981,43911.0
2022-06-15 12:00:00,67.8,67.9,67.71,67.88,58773.0,64.2981,64.393,64.2128,64.374,58773.0
2022-06-15 12:30:00,67.88,67.94,67.65,67.67,133837.0,64.374,64.4309,64.1559,64.1748,133837.0
2022-06-15 13:00:00,67.67,67.83,67.66,67.83,105985.0,64.1748,64.3266,64.1654,64.3266,105985.0
2022-06-15 13:30:00,67.82,68.01,67.66,67.94,121684.0,64.3171,64.4973,64.1654,64.4309,121684.0
2022-06-15 14:00:00,67.93,68.19,67.39,67.5,204201.0,64.4214,64.668,63.9093,64.0136,204201.0
2022-06-15 14:30:00,67.49,68.61,67.12,68.02,438930.0,64.0041,65.0663,63.6533,64.5068,438930.0
2022-06-15 15:00:00,68.03,68.66,67.97,68.66,373405.0,64.5163,65.1137,64.4594,65.1137,373405.0
2022-06-15 15:30:00,68.64,68.88,68.0,68.1,986849.0,65.0947,65.3224,64.4878,64.5826,986849.0
2022-06-16 09:30:00,66.91,67.0,66.56,66.88,164317.0,63.4541,63.5395,63.1222,63.4257,164317.0
2022-06-16 10:00:00,66.87,66.96,66.66,66.92,340854.0,63.4162,63.5015,63.217,63.4636,340854.0
2022-06-16 10:30:00,66.9,66.95,66.49,66.54,186943.0,63.4446,63.492,63.0558,63.1032,186943.0
2022-06-16 11:00:00,66.52,66.91,66.51,66.82,296311.0,63.0842,63.4541,63.0748,63.3688,296311.0
2022-06-16 11:30:00,66.83,66.83,66.63,66.83,116937.0,63.3782,63.3782,63.1886,63.3782,116937.0
2022-06-16 12:00:00,66.84,66.88,66.66,66.88,124526.0,63.3877,63.4257,63.217,63.4257,124526.0
2022-06-16 12:30:00,66.87,66.91,66.72,66.8,166315.0,63.4162,63.4541,63.2739,63.3498,166315.0
2022-06-16 13:00:00,66.8,67.02,66.73,66.96,145270.0,63.3498,63.5584,63.2834,63.5015,145270.0
2022-06-16 13:30:00,66.95,66.97,66.66,66.67,149651.0,63.492,63.511,63.217,63.2265,149651.0
2022-06-16 14:00:00,66.67,66.76,66.59,66.61,408906.0,63.2265,63.3118,63.1506,63.1696,408906.0
2022-06-16 14:30:00,66.59,66.73,66.39,66.48,224563.0,63.1506,63.2834,62.961,63.0463,224563.0
2022-06-16 15:00:00,66.48,66.91,66.48,66.82,297223.0,63.0463,63.4541,63.0463,63.3688,297223.0
2022-06-16 15:30:00,66.81,66.82,66.44,66.71,695441.0,63.3593,63.3688,63.0084,63.2644,695441.0
2022-06-17 09:30:00,66.71,67.3,66.67,67.15,151932.0,63.2644,63.824,63.2265,63.6817,151932.0
2022-06-17 10:00:00,67.17,67.17,66.6,66.65,127973.0,63.7007,63.7007,63.1601,63.2075,127973.0
2022-06-17 10:30:00,66.67,66.73,66.38,66.54,241939.0,63.2265,63.2834,62.9515,63.1032,241939.0
2022-06-17 11:00:00,66.52,67.0,66.46,66.93,222115.0,63.0842,63.5395,63.0273,63.4731,222115.0
2022-06-17 11:30:00,66.93,67.07,66.61,66.72,100184.0,63.4731,63.6058,63.1696,63.2739,100184.0
2022-06-17 12:00:00,66.68,66.82,66.56,66.78,92793.0,63.236,63.3688,63.1222,63.3308,92793.0
2022-06-17 12:30:00,66.78,66.84,66.64,66.76,187907.0,63.3308,63.3877,63.198,63.3118,187907.0
2022-06-17 13:00:00,66.76,67.24,66.74,67.0,375846.0,63.3118,63.7671,63.2929,63.5395,375846.0
2022-06-17 13:30:00,67.01,67.14,66.91,67.04,270881.0,63.5489,63.6722,63.4541,63.5774,270881.0
2022-06-17 14:00:00,67.06,67.24,67.02,67.08,240235.0,63.5964,63.7671,63.5584,63.6153,240235.0
2022-06-17 14:30:00,67.08,67.32,66.98,67.07,259975.0,63.6153,63.8429,63.5205,63.6058,259975.0
2022-06-17 15:00:00,67.09,67.21,66.83,67.16,502565.0,63.6248,63.7386,63.3782,63.6912,502565.0
2022-06-17 15:30:00,67.17,67.18,66.89,66.9,353397.0,63.7007,63.7102,63.4351,63.4446,353397.0
2022-06-21 09:30:00,67.5,68.02,67.49,68.01,165935.0,64.0136,64.5068,64.0041,64.4973,165935.0
2022-06-21 10:00:00,68.02,68.07,67.9,68.07,149472.0,64.5068,64.5542,64.393,64.5542,149472.0
2022-06-21 10:30:00,68.09,68.3,68.07,68.28,95639.0,64.5732,64.7723,64.5542,64.7533,95639.0
2022-06-21 11:00:00,68.28,68.33,68.19,68.24,88345.0,64.7533,64.8008,64.668,64.7154,88345.0
2022-06-21 11:30:00,68.23,68.35,68.21,68.21,139751.0,64.7059,64.8197,64.687,64.687,139751.0
2022-06-21 12:00:00,68.22,68.33,68.2,68.3,50602.0,64.6964,64.8008,64.6775,64.7723,50602.0
2022-06-21 12:30:00,68.29,68.36,68.25,68.35,113275.0,64.7628,64.8292,64.7249,64.8197,113275.0
2022-06-21 13:00:00,68.35,68.43,68.32,68.36,192114.0,64.8197,64.8956,64.7913,64.8292,192114.0
2022-06-21 13:30:00,68.37,68.41,68.28,68.29,125448.0,64.8387,64.8766,64.7533,64.7628,125448.0
2022-06-21 14:00:00,68.3,68.45,68.26,68.44,261088.0,64.7723,64.9146,64.7344,64.9051,261088.0
2022-06-21 14:30:00,68.45,68.58,68.38,68.57,189825.0,64.9146,65.0378,64.8482,65.0284,189825.0
2022-06-21 15:00:00,68.57,68.63,68.51,68.53,135625.0,65.0284,65.0853,64.9715,64.9904,135625.0
2022-06-21 15:30:00,68.54,68.58,68.4,68.44,505463.0,64.9999,65.0378,64.8671,64.9051,505463.0
2022-06-22 09:30:00,67.9,68.52,67.9,68.36,178087.0,64.393,64.9809,64.393,64.8292,178087.0
2022-06-22 10:00:00,68.34,68.81,68.2,68.75,135616.0,64.8102,65.256,64.6775,65.1991,135616.0
2022-06-22 10:30:00,68.75,68.91,68.73,68.88,389801.0,65.1991,65.3508,65.1801,65.3224,389801.0
2022-06-22 11:00:00,68.87,69.06,68.7,69.02,309149.0,65.3129,65.4931,65.1516,65.4551,309149.0
2022-06-22 11:30:00,69.01,69.13,68.78,68.78,233996.0,65.4456,65.5594,65.2275,65.2275,233996.0
2022-06-22 12:00:00,68.79,68.99,68.71,68.93,222542.0,65.237,65.4267,65.1611,65.3698,222542.0
2022-06-22 12:30:00,68.92,69.06,68.92,69.05,620728.0,65.3603,65.4931,65.3603,65.4836,620728.0
2022-06-22 13:00:00,69.06,69.14,68.92,69.12,296272.0,65.4931,65.5689,65.3603,65.55,296272.0
2022-06-22 13:30:00,69.1,69.13,68.99,69.1,68711.0,65.531,65.5594,65.4267,65.531,68711.0
2022-06-22 14:00:00,69.12,69.34,69.08,69.13,204759.0,65.55,65.7586,65.512,65.5594,204759.0
2022-06-22 14:30:00,69.13,69.18,69.02,69.12,178176.0,65.5594,65.6069,65.4551,65.55,178176.0
2022-06-22 15:00:00,69.13,69.18,68.88,68.92,244615.0,65.5594,65.6069,65.3224,65.3603,244615.0
2022-06-22 15:30:00,68.91,68.98,68.7,68.7,510235.0,65.3508,65.4172,65.1516,65.1516,510235.0
2022-06-23 09:30:00,68.95,69.56,68.95,69.55,605782.0,65.3887,65.9672,65.3887,65.9577,605782.0
2022-06-23 10:00:00,69.53,69.62,69.24,69.26,124377.0,65.9388,66.0241,65.6638,65.6827,124377.0
2022-06-23 10:30:00,69.3,69.53,69.23,69.49,246728.0,65.7207,65.9388,65.6543,65.9008,246728.0
2022-06-23 11:00:00,69.5,69.59,69.38,69.39,151700.0,65.9103,65.9957,65.7965,65.806,151700.0
2022-06-23 11:30:00,69.42,69.44,69.17,69.19,275790.0,65.8345,65.8534,65.5974,65.6163,275790.0
2022-06-23 12:00:00,69.2,69.3,69.06,69.18,204226.0,65.6258,65.7207,65.4931,65.6069,204226.0
2022-06-23 12:30:00,69.18,69.24,69.07,69.14,192781.0,65.6069,65.6638,65.5025,65.5689,192781.0
2022-06-23 13:00:00,69.15,69.29,69.09,69.22,297475.0,65.5784,65.7112,65.5215,65.6448,297475.0
2022-06-23 13:30:00,69.23,69.41,69.19,69.41,135779.0,65.6543,65.825,65.6163,65.825,135779.0
2022-06-23 14:00:00,69.41,69.5,69.37,69.49,361686.0,65.825,65.9103,65.787,65.9008,361686.0
2022-06-23 14:30:00,69.5,69.62,69.49,69.56,404849.0,65.9103,66.0241,65.9008,65.9672,404849.0
2022-06-23 15:00:00,69.56,69.64,69.5,69.62,310928.0,65.9672,66.0431,65.9103,66.0241,310928.0
2022-06-23 15:30:00,69.61,69.88,69.61,69.78,526058.0,66.0146,66.2707,66.0146,66.1759,526058.0
2022-06-24 09:30:00,70.24,70.45,70.16,70.36,116855.0,66.6121,66.8113,66.5362,66.7259,116855.0
2022-06-24 10:00:00,70.36,70.79,70.36,70.66,171200.0,66.7259,67.1337,66.7259,67.0104,171200.0
2022-06-24 10:30:00,70.67,70.78,70.59,70.73,72333.0,67.0199,67.1242,66.944,67.0768,72333.0
2022-06-24 11:00:00,70.72,70.85,70.69,70.84,477319.0,67.0673,67.1906,67.0389,67.1811,477319.0
2022-06-24 11:30:00,70.84,70.9,70.81,70.86,93290.0,67.1811,67.238,67.1527,67.2001,93290.0
2022-06-24 12:00:00,70.84,71.0,70.84,70.91,82099.0,67.1811,67.3329,67.1811,67.2475,82099.0
2022-06-24 12:30:00,70.91,70.95,70.87,70.94,55401.0,67.2475,67.2854,67.2096,67.276,55401.0
2022-06-24 13:00:00,70.93,71.04,70.93,71.02,109497.0,67.2665,67.3708,67.2665,67.3518,109497.0
2022-06-24 13:30:00,71.03,71.09,70.99,71.01,228962.0,67.3613,67.4182,67.3234,67.3423,228962.0
2022-06-24 14:00:00,71.01,71.05,70.97,71.02,61233.0,67.3423,67.3803,67.3044,67.3518,61233.0
2022-06-24 14:30:00,71.02,71.15,71.02,71.14,60987.0,67.3518,67.4751,67.3518,67.4656,60987.0
2022-06-24 15:00:00,71.14,71.2,71.12,71.19,84244.0,67.4656,67.5225,67.4467,67.513,84244.0
2022-06-24 15:30:00,71.19,71.42,71.17,71.41,305209.0,67.513,67.7312,67.4941,67.7217,305209.0
2022-06-27 09:30:00,71.5,71.5,71.12,71.12,313026.0,67.807,67.807,67.4467,67.4467,313026.0
2022-06-27 10:00:00,71.13,71.41,71.13,71.26,90376.0,67.4561,67.7217,67.4561,67.5794,90376.0
2022-06-27 10:30:00,71.25,71.5,71.25,71.45,55743.0,67.5699,67.807,67.5699,67.7596,55743.0
2022-06-27 11:00:00,71.44,71.61,71.35,71.56,37486.0,67.7501,67.9113,67.6648,67.8639,37486.0
2022-06-27 11:30:00,71.57,71.62,71.47,71.6,60421.0,67.8734,67.9208,67.7786,67.9019,60421.0
2022-06-27 12:00:00,71.6,71.61,71.43,71.45,104255.0,67.9019,67.9113,67.7406,67.7596,104255.0
2022-06-27 12:30:00,71.45,71.53,71.37,71.47,103980.0,67.7596,67.8355,67.6837,67.7786,103980.0
2022-06-27 13:00:00,71.5,71.5,71.31,71.43,101024.0,67.807,67.807,67.6268,67.7406,101024.0
2022-06-27 13:30:00,71.41,71.42,71.3,71.32,67342.0,67.7217,67.7312,67.6174,67.6363,67342.0
2022-06-27 14:00:00,71.32,71.43,71.26,71.36,81731.0,67.6363,67.7406,67.5794,67.6743,81731.0
2022-06-27 14:30:00,71.36,71.45,71.33,71.34,53418.0,67.6743,67.7596,67.6458,67.6553,53418.0
2022-06-27 15:00:00,71.34,71.42,71.17,71.37,143000.0,67.6553,67.7312,67.4941,67.6837,143000.0
2022-06-27 15:30:00,71.36,71.4,71.17,71.34,257734.0,67.6743,67.7122,67.4941,67.6553,257734.0
2022-06-28 09:30:00,71.54,71.85,71.48,71.63,86180.0,67.845,68.139,67.7881,67.9303,86180.0
2022-06-28 10:00:00,71.63,71.7,71.35,71.35,66249.0,67.9303,67.9967,67.6648,67.6648,66249.0
2022-06-28 10:30:00,71.34,71.36,71.1,71.24,161641.0,67.6553,67.6743,67.4277,67.5605,161641.0
2022-06-28 11:00:00,71.24,71.27,70.95,70.95,1374877.0,67.5605,67.5889,67.2854,67.2854,1374877.0
2022-06-28 11:30:00,70.95,70.99,70.68,70.72,119078.0,67.2854,67.3234,67.0294,67.0673,119078.0
2022-06-28 12:00:00,70.71,70.82,70.59,70.81,425864.0,67.0578,67.1622,66.944,67.1527,425864.0
2022-06-28 12:30:00,70.81,70.83,70.67,70.73,77316.0,67.1527,67.1716,67.0199,67.0768,77316.0
2022-06-28 13:00:00,70.71,70.72,70.46,70.59,163923.0,67.0578,67.0673,66.8207,66.944,163923.0
2022-06-28 13:30:00,70.58,70.6,70.46,70.54,55338.0,66.9345,66.9535,66.8207,66.8966,55338.0
2022-06-28 14:00:00,70.53,70.63,70.27,70.31,129509.0,66.8871,66.982,66.6406,66.6785,129509.0
2022-06-28 14:30:00,70.31,70.31,70.12,70.26,153767.0,66.6785,66.6785,66.4983,66.6311,153767.0
2022-06-28 15:00:00,70.25,70.29,70.13,70.23,142067.0,66.6216,66.6595,66.5078,66.6026,142067.0
2022-06-28 15:30:00,70.22,70.26,70.07,70.12,285674.0,66.5931,66.6311,66.4509,66.4983,285674.0
2022-06-29 09:30:00,70.25,70.32,69.93,70.18,232878.0,66.6216,66.688,66.3181,66.5552,232878.0
2022-06-29 10:00:00,70.18,70.37,70.12,70.27,156128.0,66.5552,66.7354,66.4983,66.6406,156128.0
2022-06-29 10:30:00,70.3,70.43,70.15,70.27,67851.0,66.669,66.7923,66.5268,66.6406,67851.0
2022-06-29 11:00:00,70.27,70.33,70.1,70.2,336968.0,66.6406,66.6975,66.4793,66.5742,336968.0
2022-06-29 11:30:00,70.2,70.42,70.18,70.33,412370.0,66.5742,66.7828,66.5552,66.6975,412370.0
2022-06-29 12:00:00,70.32,70.35,70.09,70.11,431738.0,66.688,66.7164,66.4699,66.4888,431738.0
2022-06-29 12:30:00,70.13,70.34,70.12,70.28,247743.0,66.5078,66.7069,66.4983,66.65,247743.0
2022-06-29 13:00:00,70.27,70.36,70.14,70.31,629034.0,66.6406,66.7259,66.5173,66.6785,629034.0
2022-06-29 13:30:00,70.29,70.49,70.21,70.47,517726.0,66.6595,66.8492,66.5837,66.8302,517726.0
2022-06-29 14:00:00,70.47,70.6,70.46,70.53,89809.0,66.8302,66.9535,66.8207,66.8871,89809.0
2022-06-29 14:30:00,70.53,70.53,70.31,70.34,71979.0,66.8871,66.8871,66.6785,66.7069,71979.0
2022-06-29 15:00:00,70.36,70.54,70.27,70.53,449369.0,66.7259,66.8966,66.6406,66.8871,449369.0
2022-06-29 15:30:00,70.53,70.54,70.27,70.38,978969.0,66.8871,66.8966,66.6406,66.7449,978969.0
2022-06-30 09:30:00,69.85,70.04,69.56,69.75,208855.0,66.2423,66.4224,65.9672,66.1474,208855.0
2022-06-30 10:00:00,69.73,69.89,69.62,69.78,189030.0,66.1284,66.2802,66.0241,66.1759,189030.0
2022-06-30 10:30:00,69.77,70.11,69.75,70.1,170711.0,66.1664,66.4888,66.1474,66.4793,170711.0
2022-06-30 11:00:00,70.08,70.15,69.94,70.09,115494.0,66.4604,66.5268,66.3276,66.4699,115494.0
2022-06-30 11:30:00,70.1,70.31,70.06,70.3,216664.0,66.4793,66.6785,66.4414,66.669,216664.0
2022-06-30 12:00:00,70.29,70.54,70.15,70.53,284232.0,66.6595,66.8966,66.5268,66.8871,284232.0
2022-06-30 12:30:00,70.53,70.62,70.44,70.52,138591.0,66.8871,66.9725,66.8018,66.8776,138591.0
2022-06-30 13:00:00,70.53,70.59,70.3,70.48,99193.0,66.8871,66.944,66.669,66.8397,99193.0
2022-06-30 13:30:00,70.48,70.7,70.45,70.61,116847.0,66.8397,67.0483,66.8113,66.963,116847.0
2022-06-30 14:00:00,70.63,70.68,70.32,70.46,171471.0,66.982,67.0294,66.688,66.8207,171471.0
2022-06-30 14:30:00,70.46,70.5,70.19,70.26,122949.0,66.8207,66.8587,66.5647,66.6311,122949.0
2022-06-30 15:00:00,70.27,70.32,69.93,70.26,177123.0,66.6406,66.688,66.3181,66.6311,177123.0
2022-06-30 15:30:00,70.25,70.44,69.95,70.26,2008903.0,66.6216,66.8018,66.3371,66.6311,2008903.0
2022-07-01 09:30:00,70.07,70.59,70.06,70.43,1352479.0,66.4509,66.944,66.4414,66.7923,1352479.0
2022-07-01 10:00:00,70.43,70.6,69.95,70.04,175737.0,66.7923,66.9535,66.3371,66.4224,175737.0
2022-07-01 10:30:00,70.02,70.3,69.95,70.22,151528.0,66.4035,66.669,66.3371,66.5931,151528.0
2022-07-01 11:00:00,70.21,70.51,70.13,70.3,118258.0,66.5837,66.8682,66.5078,66.669,118258.0
2022-07-01 11:30:00,70.34,70.48,70.12,70.16,80357.0,66.7069,66.8397,66.4983,66.5362,80357.0
2022-07-01 12:00:00,70.17,70.35,70.09,70.31,74449.0,66.5457,66.7164,66.4699,66.6785,74449.0
2022-07-01 12:30:00,70.32,70.37,70.16,70.17,76665.0,66.688,66.7354,66.5362,66.5457,76665.0
2022-07-01 13:00:00,70.15,70.33,70.13,70.33,110239.0,66.5268,66.6975,66.5078,66.6975,110239.0
2022-07-01 13:30:00,70.33,70.59,70.33,70.58,174724.0,66.6975,66.944,66.6975,66.9345,174724.0
2022-07-01 14:00:00,70.59,70.8,70.47,70.72,100915.0,66.944,67.1432,66.8302,67.0673,100915.0
2022-07-01 14:30:00,70.73,70.88,70.73,70.87,97581.0,67.0768,67.2191,67.0768,67.2096,97581.0
2022-07-01 15:00:00,70.87,71.0,70.73,70.91,153259.0,67.2096,67.3329,67.0768,67.2475,153259.0
2022-07-01 15:30:00,70.93,71.18,70.93,71.09,495189.0,67.2665,67.5036,67.2665,67.4182,495189.0
2022-07-05 09:30:00,70.5,70.54,69.99,70.01,132621.0,66.8587,66.8966,66.375,66.394,132621.0
2022-07-05 10:00:00,70.0,70.04,69.78,69.92,148681.0,66.3845,66.4224,66.1759,66.3086,148681.0
2022-07-05 10:30:00,69.92,70.01,69.66,69.69,86489.0,66.3086,66.394,66.0621,66.0905,86489.0
2022-07-05 11:00:00,69.65,69.79,69.56,69.74,67648.0,66.0526,66.1853,65.9672,66.1379,67648.0
2022-07-05 11:30:00,69.73,69.96,69.71,69.86,63820.0,66.1284,66.3466,66.1095,66.2517,63820.0
2022-07-05 12:00:00,69.87,70.1,69.79,70.04,75287.0,66.2612,66.4793,66.1853,66.4224,75287.0
2022-07-05 12:30:00,70.05,70.05,69.84,69.91,206318.0,66.4319,66.4319,66.2328,66.2992,206318.0
2022-07-05 13:00:00,69.9,70.09,69.88,69.99,80181.0,66.2897,66.4699,66.2707,66.375,80181.0
2022-07-05 13:30:00,69.99,70.14,69.94,70.06,102602.0,66.375,66.5173,66.3276,66.4414,102602.0
2022-07-05 14:00:00,70.05,70.35,70.05,70.33,71511.0,66.4319,66.7164,66.4319,66.6975,71511.0
2022-07-05 14:30:00,70.34,70.56,70.34,70.48,147306.0,66.7069,66.9156,66.7069,66.8397,147306.0
2022-07-05 15:00:00,70.49,70.74,70.41,70.71,155887.0,66.8492,67.0863,66.7733,67.0578,155887.0
2022-07-05 15:30:00,70.71,70.82,70.62,70.81,323100.0,67.0578,67.1622,66.9725,67.1527,323100.0
2022-07-06 09:30:00,70.86,71.15,70.86,71.05,194394.0,67.2001,67.4751,67.2001,67.3803,194394.0
2022-07-06 10:00:00,71.04,71.27,70.87,71.17,115675.0,67.3708,67.5889,67.2096,67.4941,115675.0
2022-07-06 10:30:00,71.19,71.21,70.85,70.97,315506.0,67.513,67.532,67.1906,67.3044,315506.0
2022-07-06 11:00:00,70.96,70.96,70.77,70.88,161881.0,67.2949,67.2949,67.1147,67.2191,161881.0
2022-07-06 11:30:00,70.88,70.94,70.76,70.94,206406.0,67.2191,67.276,67.1052,67.276,206406.0
2022-07-06 12:00:00,70.94,70.95,70.78,70.88,296973.0,67.276,67.2854,67.1242,67.2191,296973.0
2022-07-06 12:30:00,70.88,70.97,70.84,70.96,232311.0,67.2191,67.3044,67.1811,67.2949,232311.0
2022-07-06 13:00:00,70.95,71.08,70.95,70.98,339290.0,67.2854,67.4087,67.2854,67.3139,339290.0
2022-07-06 13:30:00,70.98,71.08,70.97,71.06,196794.0,67.3139,67.4087,67.3044,67.3898,196794.0
2022-07-06 14:00:00,71.06,71.25,70.89,71.25,376204.0,67.3898,67.5699,67.2285,67.5699,376204.0
2022-07-06 14:30:00,71.25,71.56,71.2,71.41,313342.0,67.5699,67.8639,67.5225,67.7217,313342.0
2022-07-06 15:00:00,71.42,71.58,71.28,71.58,285154.0,67.7312,67.8829,67.5984,67.8829,285154.0
2022-07-06 15:30:00,71.56,71.63,71.14,71.25,468921.0,67.8639,67.9303,67.4656,67.5699,468921.0
2022-07-07 09:30:00,71.41,71.55,71.28,71.55,100380.0,67.7217,67.8544,67.5984,67.8544,100380.0
2022-07-07 10:00:00,71.56,71.56,71.34,71.44,111541.0,67.8639,67.8639,67.6553,67.7501,111541.0
2022-07-07 10:30:00,71.46,71.55,71.4,71.5,162550.0,67.7691,67.8544,67.7122,67.807,162550.0
2022-07-07 11:00:00,71.49,71.62,71.45,71.46,109122.0,67.7975,67.9208,67.7596,67.7691,109122.0
2022-07-07 11:30:00,71.45,71.54,71.44,71.51,141265.0,67.7596,67.845,67.7501,67.8165,141265.0
2022-07-07 12:00:00,71.5,71.54,71.44,71.51,70516.0,67.807,67.845,67.7501,67.8165,70516.0
2022-07-07 12:30:00,71.51,71.58,71.42,71.48,129560.0,67.8165,67.8829,67.7312,67.7881,129560.0
2022-07-07 13:00:00,71.48,71.49,71.35,71.37,608172.0,67.7881,67.7975,67.6648,67.6837,608172.0
2022-07-07 13:30:00,71.37,71.51,71.37,71.47,73672.0,67.6837,67.8165,67.6837,67.7786,73672.0
2022-07-07 14:00:00,71.47,71.54,71.46,71.54,129010.0,67.7786,67.845,67.7691,67.845,129010.0
2022-07-07 14:30:00,71.54,71.54,71.45,71.53,98059.0,67.845,67.845,67.7596,67.8355,98059.0
2022-07-07 15:00:00,71.53,71.74,71.52,71.64,164377.0,67.8355,68.0346,67.826,67.9398,164377.0
2022-07-07 15:30:00,71.63,71.7,71.52,71.57,464973.0,67.9303,67.9967,67.826,67.8734,464973.0
2022-07-08 09:30:00,71.43,71.5,71.22,71.32,94855.0,67.7406,67.807,67.5415,67.6363,94855.0
2022-07-08 10:00:00,71.31,71.67,71.24,71.65,147792.0,67.6268,67.9682,67.5605,67.9493,147792.0
2022-07-08 10:30:00,71.64,71.69,71.53,71.61,125673.0,67.9398,67.9872,67.8355,67.9113,125673.0
2022-07-08 11:00:00,71.62,71.69,71.55,71.64,140656.0,67.9208,67.9872,67.8544,67.9398,140656.0
2022-07-08 11:30:00,71.63,71.69,71.51,71.59,75173.0,67.9303,67.9872,67.8165,67.8924,75173.0
2022-07-08 12:00:00,71.59,71.59,71.41,71.43,121004.0,67.8924,67.8924,67.7217,67.7406,121004.0
2022-07-08 12:30:00,71.43,71.46,71.27,71.27,49372.0,67.7406,67.7691,67.5889,67.5889,49372.0
2022-07-08 13:00:00,71.26,71.42,71.21,71.41,142405.0,67.5794,67.7312,67.532,67.7217,142405.0
2022-07-08 13:30:00,71.42,71.48,71.35,71.42,94552.0,67.7312,67.7881,67.6648,67.7312,94552.0
2022-07-08 14:00:00,71.43,71.59,71.38,71.58,95104.0,67.7406,67.8924,67.6932,67.8829,95104.0
2022-07-08 14:30:00,71.57,71.67,71.56,71.64,63830.0,67.8734,67.9682,67.8639,67.9398,63830.0
2022-07-08 15:00:00,71.65,71.71,71.59,71.61,72198.0,67.9493,68.0062,67.8924,67.9113,72198.0
2022-07-08 15:30:00,71.61,71.63,71.41,71.45,1029388.0,67.9113,67.9303,67.7217,67.7596,1029388.0
2022-07-11 09:30:00,71.15,71.37,71.15,71.23,156536.0,67.4751,67.6837,67.4751,67.551,156536.0
2022-07-11 10:00:00,71.21,71.25,71.0,71.11,105179.0,67.532,67.5699,67.3329,67.4372,105179.0
2022-07-11 10:30:00,71.12,71.25,71.11,71.15,175556.0,67.4467,67.5699,67.4372,67.4751,175556.0
2022-07-11 11:00:00,71.14,71.32,71.13,71.29,71805.0,67.4656,67.6363,67.4561,67.6079,71805.0
2022-07-11 11:30:00,71.29,71.3,71.1,71.18,109489.0,67.6079,67.6174,67.4277,67.5036,109489.0
2022-07-11 12:00:00,71.2,71.23,71.16,71.22,50409.0,67.5225,67.551,67.4846,67.5415,50409.0
2022-07-11 12:30:00,71.21,71.28,71.18,71.27,58989.0,67.532,67.5984,67.5036,67.5889,58989.0
2022-07-11 13:00:00,71.27,71.43,71.24,71.42,154594.0,67.5889,67.7406,67.5605,67.7312,154594.0
2022-07-11 13:30:00,71.41,71.54,71.41,71.49,203009.0,67.7217,67.845,67.7217,67.7975,203009.0
2022-07-11 14:00:00,71.5,71.5,71.27,71.32,238453.0,67.807,67.807,67.5889,67.6363,238453.0
2022-07-11 14:30:00,71.32,71.39,71.27,71.27,114656.0,67.6363,67.7027,67.5889,67.5889,114656.0
2022-07-11 15:00:00,71.26,71.29,71.12,71.17,203956.0,67.5794,67.6079,67.4467,67.4941,203956.0
2022-07-11 15:30:00,71.16,71.21,71.07,71.2,284707.0,67.4846,67.532,67.3992,67.5225,284707.0
2022-07-12 09:30:00,71.19,71.48,71.13,71.33,176072.0,67.513,67.7881,67.4561,67.6458,176072.0
2022-07-12 10:00:00,71.31,71.31,71.08,71.09,94191.0,67.6268,67.6268,67.4087,67.4182,94191.0
2022-07-12 10:30:00,71.11,71.33,71.11,71.3,130234.0,67.4372,67.6458,67.4372,67.6174,130234.0
2022-07-12 11:00:00,71.29,71.33,71.2,71.33,230742.0,67.6079,67.6458,67.5225,67.6458,230742.0
2022-07-12 11:30:00,71.33,71.37,71.1,71.15,86466.0,67.6458,67.6837,67.4277,67.4751,86466.0
2022-07-12 12:00:00,71.15,71.25,71.11,71.24,79160.0,67.4751,67.5699,67.4372,67.5605,79160.0
2022-07-12 12:30:00,71.24,71.3,71.19,71.27,50318.0,67.5605,67.6174,67.513,67.5889,50318.0
2022-07-12 13:00:00,71.26,71.32,71.08,71.14,91859.0,67.5794,67.6363,67.4087,67.4656,91859.0
2022-07-12 13:30:00,71.15,71.18,71.11,71.16,103183.0,67.4751,67.5036,67.4372,67.4846,103183.0
2022-07-12 14:00:00,71.17,71.17,71.03,71.04,64951.0,67.4941,67.4941,67.3613,67.3708,64951.0
2022-07-12 14:30:00,71.05,71.07,70.91,70.92,118479.0,67.3803,67.3992,67.2475,67.257,118479.0
2022-07-12 15:00:00,70.91,70.91,70.49,70.5,195761.0,67.2475,67.2475,66.8492,66.8587,195761.0
2022-07-12 15:30:00,70.49,70.61,70.28,70.58,515466.0,66.8492,66.963,66.65,66.9345,515466.0
2022-07-13 09:30:00,69.88,70.39,69.78,70.14,169620.0,66.2707,66.7544,66.1759,66.5173,169620.0
2022-07-13 10:00:00,70.16,70.18,69.82,69.98,204348.0,66.5362,66.5552,66.2138,66.3655,204348.0
2022-07-13 10:30:00,69.97,70.43,69.93,70.37,212220.0,66.3561,66.7923,66.3181,66.7354,212220.0
2022-07-13 11:00:00,70.38,70.59,70.31,70.32,131220.0,66.7449,66.944,66.6785,66.688,131220.0
2022-07-13 11:30:00,70.34,70.42,70.24,70.33,44914.0,66.7069,66.7828,66.6121,66.6975,44914.0
2022-07-13 12:00:00,70.36,70.56,70.32,70.56,70911.0,66.7259,66.9156,66.688,66.9156,70911.0
2022-07-13 12:30:00,70.55,70.71,70.52,70.7,65468.0,66.9061,67.0578,66.8776,67.0483,65468.0
2022-07-13 13:00:00,70.7,70.88,70.63,70.69,266220.0,67.0483,67.2191,66.982,67.0389,266220.0
2022-07-13 13:30:00,70.69,70.74,70.6,70.68,54731.0,67.0389,67.0863,66.9535,67.0294,54731.0
2022-07-13 14:00:00,70.61,70.62,70.34,70.61,130123.0,66.963,66.9725,66.7069,66.963,130123.0
2022-07-13 14:30:00,70.61,70.78,70.58,70.78,134563.0,66.963,67.1242,66.9345,67.1242,134563.0
2022-07-13 15:00:00,70.77,70.78,70.58,70.59,107544.0,67.1147,67.1242,66.9345,66.944,107544.0
2022-07-13 15:30:00,70.58,70.61,70.33,70.33,267732.0,66.9345,66.963,66.6975,66.6975,267732.0
2022-07-14 09:30:00,69.55,69.57,69.36,69.38,132361.0,65.9577,65.9767,65.7776,65.7965,132361.0
2022-07-14 10:00:00,69.36,69.41,69.26,69.33,83584.0,65.7776,65.825,65.6827,65.7491,83584.0
2022-07-14 10:30:00,69.35,69.48,69.28,69.36,76930.0,65.7681,65.8914,65.7017,65.7776,76930.0
2022-07-14 11:00:00,69.38,69.66,69.37,69.65,152877.0,65.7965,66.0621,65.787,66.0526,152877.0
2022-07-14 11:30:00,69.65,69.91,69.58,69.85,141649.0,66.0526,66.2992,65.9862,66.2423,141649.0
2022-07-14 12:00:00,69.87,69.88,69.65,69.65,81143.0,66.2612,66.2707,66.0526,66.0526,81143.0
2022-07-14 12:30:00,69.69,69.73,69.5,69.61,56219.0,66.0905,66.1284,65.9103,66.0146,56219.0
2022-07-14 13:00:00,69.59,69.76,69.48,69.74,84916.0,65.9957,66.1569,65.8914,66.1379,84916.0
2022-07-14 13:30:00,69.73,69.83,69.61,69.81,117241.0,66.1284,66.2233,66.0146,66.2043,117241.0
2022-07-14 14:00:00,69.81,70.17,69.79,70.17,158322.0,66.2043,66.5457,66.1853,66.5457,158322.0
2022-07-14 14:30:00,70.17,70.23,70.07,70.17,120295.0,66.5457,66.6026,66.4509,66.5457,120295.0
2022-07-14 15:00:00,70.17,70.25,70.06,70.25,147227.0,66.5457,66.6216,66.4414,66.6216,147227.0
2022-07-14 15:30:00,70.25,70.25,70.09,70.18,286861.0,66.6216,66.6216,66.4699,66.5552,286861.0
2022-07-15 09:30:00,70.74,70.9,70.54,70.59,66748.0,67.0863,67.238,66.8966,66.944,66748.0
2022-07-15 10:00:00,70.63,71.07,70.63,70.91,218084.0,66.982,67.3992,66.982,67.2475,218084.0
2022-07-15 10:30:00,70.91,70.97,70.82,70.92,68574.0,67.2475,67.3044,67.1622,67.257,68574.0
2022-07-15 11:00:00,70.92,71.07,70.91,71.02,77279.0,67.257,67.3992,67.2475,67.3518,77279.0
2022-07-15 11:30:00,71.02,71.07,70.9,70.94,72039.0,67.3518,67.3992,67.238,67.276,72039.0
2022-07-15 12:00:00,70.93,70.98,70.86,70.91,54484.0,67.2665,67.3139,67.2001,67.2475,54484.0
2022-07-15 12:30:00,70.91,70.93,70.84,70.87,110934.0,67.2475,67.2665,67.1811,67.2096,110934.0
2022-07-15 13:00:00,70.89,71.01,70.88,71.01,72597.0,67.2285,67.3423,67.2191,67.3423,72597.0
2022-07-15 13:30:00,71.0,71.01,70.84,70.86,88966.0,67.3329,67.3423,67.1811,67.2001,88966.0
2022-07-15 14:00:00,70.86,70.88,70.79,70.86,94072.0,67.2001,67.2191,67.1337,67.2001,94072.0
2022-07-15 14:30:00,70.86,70.93,70.83,70.9,58740.0,67.2001,67.2665,67.1716,67.238,58740.0
2022-07-15 15:00:00,70.9,70.97,70.86,70.9,72991.0,67.238,67.3044,67.2001,67.238,72991.0
2022-07-15 15:30:00,70.9,71.08,70.81,71.07,212608.0,67.238,67.4087,67.1527,67.3992,212608.0
2022-07-18 09:30:00,71.28,71.28,70.95,70.95,123037.0,67.5984,67.5984,67.2854,67.2854,123037.0
2022-07-18 10:00:00,70.97,71.14,70.95,71.09,75425.0,67.3044,67.4656,67.2854,67.4182,75425.0
2022-07-18 10:30:00,71.09,71.15,71.03,71.04,35863.0,67.4182,67.4751,67.3613,67.3708,35863.0
2022-07-18 11:00:00,71.05,71.05,70.96,70.97,40339.0,67.3803,67.3803,67.2949,67.3044,40339.0
2022-07-18 11:30:00,70.97,71.08,70.96,71.01,146940.0,67.3044,67.4087,67.2949,67.3423,146940.0
2022-07-18 12:00:00,71.0,71.0,70.93,70.94,109768.0,67.3329,67.3329,67.2665,67.276,109768.0
2022-07-18 12:30:00,70.94,71.0,70.86,70.86,45985.0,67.276,67.3329,67.2001,67.2001,45985.0
2022-07-18 13:00:00,70.86,70.89,70.78,70.84,33769.0,67.2001,67.2285,67.1242,67.1811,33769.0
2022-07-18 13:30:00,70.84,70.84,70.68,70.68,64982.0,67.1811,67.1811,67.0294,67.0294,64982.0
2022-07-18 14:00:00,70.68,70.75,70.59,70.61,70004.0,67.0294,67.0958,66.944,66.963,70004.0
2022-07-18 14:30:00,70.6,70.71,70.48,70.49,87789.0,66.9535,67.0578,66.8397,66.8492,87789.0
2022-07-18 15:00:00,70.48,70.54,70.36,70.37,95564.0,66.8397,66.8966,66.7259,66.7354,95564.0
2022-07-18 15:30:00,70.35,70.36,70.0,70.16,248060.0,66.7164,66.7259,66.3845,66.5362,248060.0
2022-07-19 09:30:00,70.76,70.88,70.65,70.87,178194.0,67.1052,67.2191,67.0009,67.2096,178194.0
2022-07-19 10:00:00,70.87,71.02,70.85,71.0,200049.0,67.2096,67.3518,67.1906,67.3329,200049.0
2022-07-19 10:30:00,71.0,71.18,70.99,71.14,146788.0,67.3329,67.5036,67.3234,67.4656,146788.0
2022-07-19 11:00:00,71.15,71.24,71.12,71.18,91600.0,67.4751,67.5605,67.4467,67.5036,91600.0
2022-07-19 11:30:00,71.17,71.26,71.07,71.16,84523.0,67.4941,67.5794,67.3992,67.4846,84523.0
2022-07-19 12:00:00,71.17,71.17,71.02,71.14,112000.0,67.4941,67.4941,67.3518,67.4656,112000.0
2022-07-19 12:30:00,71.15,71.23,71.14,71.23,108402.0,67.4751,67.551,67.4656,67.551,108402.0
2022-07-19 13:00:00,71.22,71.22,71.12,71.14,83441.0,67.5415,67.5415,67.4467,67.4656,83441.0
2022-07-19 13:30:00,71.14,71.36,71.13,71.34,282252.0,67.4656,67.6743,67.4561,67.6553,282252.0
2022-07-19 14:00:00,71.34,71.47,71.34,71.41,185674.0,67.6553,67.7786,67.6553,67.7217,185674.0
2022-07-19 14:30:00,71.41,71.46,71.34,71.42,167203.0,67.7217,67.7691,67.6553,67.7312,167203.0
2022-07-19 15:00:00,71.42,71.49,71.37,71.46,422053.0,67.7312,67.7975,67.6837,67.7691,422053.0
2022-07-19 15:30:00,71.47,71.59,71.4,71.47,264662.0,67.7786,67.8924,67.7122,67.7786,264662.0
2022-07-20 09:30:00,71.48,71.58,71.25,71.27,66408.0,67.7881,67.8829,67.5699,67.5889,66408.0
2022-07-20 10:00:00,71.27,71.44,71.24,71.42,56656.0,67.5889,67.7501,67.5605,67.7312,56656.0
2022-07-20 10:30:00,71.43,71.67,71.4,71.67,124911.0,67.7406,67.9682,67.7122,67.9682,124911.0
2022-07-20 11:00:00,71.66,71.68,71.53,71.59,71899.0,67.9588,67.9777,67.8355,67.8924,71899.0
2022-07-20 11:30:00,71.58,71.71,71.52,71.69,94486.0,67.8829,68.0062,67.826,67.9872,94486.0
2022-07-20 12:00:00,71.69,71.73,71.6,71.6,106198.0,67.9872,68.0251,67.9019,67.9019,106198.0
2022-07-20 12:30:00,71.6,71.65,71.33,71.45,41657.0,67.9019,67.9493,67.6458,67.7596,41657.0
2022-07-20 13:00:00,71.43,71.47,71.19,71.35,267971.0,67.7406,67.7786,67.513,67.6648,267971.0
2022-07-20 13:30:00,71.34,71.44,71.09,71.11,126153.0,67.6553,67.7501,67.4182,67.4372,126153.0
2022-07-20 14:00:00,71.11,71.38,71.11,71.38,158178.0,67.4372,67.6932,67.4372,67.6932,158178.0
2022-07-20 14:30:00,71.37,71.38,71.22,71.33,223332.0,67.6837,67.6932,67.5415,67.6458,223332.0
2022-07-20 15:00:00,71.34,71.54,71.31,71.52,135292.0,67.6553,67.845,67.6268,67.826,135292.0
2022-07-20 15:30:00,71.53,71.53,71.33,71.36,286467.0,67.8355,67.8355,67.6458,67.6743,286467.0
2022-07-21 09:30:00,71.34,71.56,71.15,71.41,173146.0,67.6553,67.8639,67.4751,67.7217,173146.0
2022-07-21 10:00:00,71.42,71.52,71.11,71.19,362094.0,67.7312,67.826,67.4372,67.513,362094.0
2022-07-21 10:30:00,71.19,71.4,71.17,71.39,168855.0,67.513,67.7122,67.4941,67.7027,168855.0
2022-07-21 11:00:00,71.39,71.46,71.35,71.45,172037.0,67.7027,67.7691,67.6648,67.7596,172037.0
2022-07-21 11:30:00,71.47,71.61,71.43,71.48,394585.0,67.7786,67.9113,67.7406,67.7881,394585.0
2022-07-21 12:00:00,71.48,71.74,71.46,71.73,97877.0,67.7881,68.0346,67.7691,68.0251,97877.0
2022-07-21 12:30:00,71.73,71.77,71.65,71.66,589015.0,68.0251,68.0631,67.9493,67.9588,589015.0
2022-07-21 13:00:00,71.68,71.7,71.54,71.6,174534.0,67.9777,67.9967,67.845,67.9019,174534.0
2022-07-21 13:30:00,71.59,71.64,71.47,71.59,461494.0,67.8924,67.9398,67.7786,67.8924,461494.0
2022-07-21 14:00:00,71.6,71.73,71.57,71.69,407535.0,67.9019,68.0251,67.8734,67.9872,407535.0
2022-07-21 14:30:00,71.69,71.69,71.57,71.66,633810.0,67.9872,67.9872,67.8734,67.9588,633810.0
2022-07-21 15:00:00,71.66,71.8,71.65,71.77,1021398.0,67.9588,68.0915,67.9493,68.0631,1021398.0
2022-07-21 15:30:00,71.76,71.91,71.72,71.91,1184919.0,68.0536,68.1959,68.0157,68.1959,1184919.0
2022-07-22 09:30:00,71.94,72.22,71.94,72.04,142880.0,68.2243,68.4898,68.2243,68.3191,142880.0
2022-07-22 10:00:00,72.04,72.15,71.98,72.1,221457.0,68.3191,68.4235,68.2622,68.376,221457.0
2022-07-22 10:30:00,72.11,72.16,72.01,72.09,240924.0,68.3855,68.4329,68.2907,68.3666,240924.0
2022-07-22 11:00:00,72.09,72.1,71.83,71.83,132421.0,68.3666,68.376,68.12,68.12,132421.0
2022-07-22 11:30:00,71.83,71.85,71.71,71.82,277270.0,68.12,68.139,68.0062,68.1105,277270.0
2022-07-22 12:00:00,71.84,71.88,71.67,71.76,271762.0,68.1295,68.1674,67.9682,68.0536,271762.0
2022-07-22 12:30:00,71.75,71.86,71.65,71.67,62589.0,68.0441,68.1484,67.9493,67.9682,62589.0
2022-07-22 13:00:00,71.67,71.68,71.53,71.56,101539.0,67.9682,67.9777,67.8355,67.8639,101539.0
2022-07-22 13:30:00,71.55,71.55,71.38,71.45,90575.0,67.8544,67.8544,67.6932,67.7596,90575.0
2022-07-22 14:00:00,71.46,71.47,71.28,71.35,139417.0,67.7691,67.7786,67.5984,67.6648,139417.0
2022-07-22 14:30:00,71.34,71.4,71.27,71.37,122675.0,67.6553,67.7122,67.5889,67.6837,122675.0
2022-07-22 15:00:00,71.36,71.55,71.33,71.54,212137.0,67.6743,67.8544,67.6458,67.845,212137.0
2022-07-22 15:30:00,71.56,71.69,71.41,71.68,258266.0,67.8639,67.9872,67.7217,67.9777,258266.0
2022-07-25 09:30:00,71.75,71.75,71.5,71.66,62748.0,68.0441,68.0441,67.807,67.9588,62748.0
2022-07-25 10:00:00,71.65,71.69,71.46,71.56,112813.0,67.9493,67.9872,67.7691,67.8639,112813.0
2022-07-25 10:30:00,71.54,71.69,71.48,71.65,117544.0,67.845,67.9872,67.7881,67.9493,117544.0
2022-07-25 11:00:00,71.64,71.72,71.54,71.72,136204.0,67.9398,68.0157,67.845,68.0157,136204.0
2022-07-25 11:30:00,71.71,71.79,71.7,71.75,109088.0,68.0062,68.082,67.9967,68.0441,109088.0
2022-07-25 12:00:00,71.75,71.78,71.58,71.64,82494.0,68.0441,68.0726,67.8829,67.9398,82494.0
2022-07-25 12:30:00,71.64,71.76,71.64,71.67,352982.0,67.9398,68.0536,67.9398,67.9682,352982.0
2022-07-25 13:00:00,71.67,71.75,71.65,71.66,58771.0,67.9682,68.0441,67.9493,67.9588,58771.0
2022-07-25 13:30:00,71.66,71.67,71.52,71.52,106054.0,67.9588,67.9682,67.826,67.826,106054.0
2022-07-25 14:00:00,71.52,71.54,71.43,71.44,56535.0,67.826,67.845,67.7406,67.7501,56535.0
2022-07-25 14:30:00,71.43,71.49,71.37,71.38,103711.0,67.7406,67.7975,67.6837,67.6932,103711.0
2022-07-25 15:00:00,71.38,71.43,71.28,71.36,167300.0,67.6932,67.7406,67.5984,67.6743,167300.0
2022-07-25 15:30:00,71.34,71.7,71.32,71.67,202876.0,67.6553,67.9967,67.6363,67.9682,202876.0
2022-07-26 09:30:00,71.36,71.51,71.33,71.38,56445.0,67.6743,67.8165,67.6458,67.6932,56445.0
2022-07-26 10:00:00,71.38,71.46,71.28,71.35,57517.0,67.6932,67.7691,67.5984,67.6648,57517.0
2022-07-26 10:30:00,71.34,71.37,71.27,71.37,100421.0,67.6553,67.6837,67.5889,67.6837,100421.0
2022-07-26 11:00:00,71.37,71.41,71.3,71.3,102993.0,67.6837,67.7217,67.6174,67.6174,102993.0
2022-07-26 11:30:00,71.3,71.37,71.28,71.31,57085.0,67.6174,67.6837,67.5984,67.6268,57085.0
2022-07-26 12:00:00,71.31,71.48,71.29,71.47,93738.0,67.6268,67.7881,67.6079,67.7786,93738.0
2022-07-26 12:30:00,71.48,71.57,71.44,71.55,68633.0,67.7881,67.8734,67.7501,67.8544,68633.0
2022-07-26 13:00:00,71.55,71.66,71.53,71.63,91171.0,67.8544,67.9588,67.8355,67.9303,91171.0
2022-07-26 13:30:00,71.64,71.66,71.54,71.55,30775.0,67.9398,67.9588,67.845,67.8544,30775.0
2022-07-26 14:00:00,71.54,71.69,71.47,71.47,220174.0,67.845,67.9872,67.7786,67.7786,220174.0
2022-07-26 14:30:00,71.48,71.49,71.41,71.48,136830.0,67.7881,67.7975,67.7217,67.7881,136830.0
2022-07-26 15:00:00,71.47,71.5,71.36,71.45,95912.0,67.7786,67.807,67.6743,67.7596,95912.0
2022-07-26 15:30:00,71.48,71.6,71.42,71.52,257820.0,67.7881,67.9019,67.7312,67.826,257820.0
2022-07-27 09:30:00,71.68,71.75,71.58,71.63,57221.0,67.9777,68.0441,67.8829,67.9303,57221.0
2022-07-27 10:00:00,71.63,71.71,71.54,71.69,68900.0,67.9303,68.0062,67.845,67.9872,68900.0
2022-07-27 10:30:00,71.67,71.71,71.6,71.69,117752.0,67.9682,68.0062,67.9019,67.9872,117752.0
2022-07-27 11:00:00,71.71,71.8,71.68,71.72,166971.0,68.0062,68.0915,67.9777,68.0157,166971.0
2022-07-27 11:30:00,71.74,71.81,71.72,71.79,84785.0,68.0346,68.101,68.0157,68.082,84785.0
2022-07-27 12:00:00,71.78,71.82,71.76,71.79,58920.0,68.0726,68.1105,68.0536,68.082,58920.0
2022-07-27 12:30:00,71.8,71.8,71.7,71.7,58137.0,68.0915,68.0915,67.9967,67.9967,58137.0
2022-07-27 13:00:00,71.7,71.75,71.67,71.74,50149.0,67.9967,68.0441,67.9682,68.0346,50149.0
2022-07-27 13:30:00,71.75,71.8,71.73,71.75,90850.0,68.0441,68.0915,68.0251,68.0441,90850.0
2022-07-27 14:00:00,71.77,71.88,71.63,71.76,255643.0,68.0631,68.1674,67.9303,68.0536,255643.0
2022-07-27 14:30:00,71.75,72.28,71.61,72.15,353396.0,68.0441,68.5467,67.9113,68.4235,353396.0
2022-07-27 15:00:00,72.16,72.63,72.12,72.63,310886.0,68.4329,68.8787,68.395,68.8787,310886.0
2022-07-27 15:30:00,72.65,72.65,72.37,72.37,395855.0,68.8976,68.8976,68.6321,68.6321,395855.0
2022-07-28 09:30:00,72.4,72.53,72.06,72.2,73850.0,68.6605,68.7838,68.3381,68.4709,73850.0
2022-07-28 10:00:00,72.2,72.32,72.1,72.3,86406.0,68.4709,68.5847,68.376,68.5657,86406.0
2022-07-28 10:30:00,72.36,72.73,72.33,72.73,45469.0,68.6226,68.9735,68.5942,68.9735,45469.0
2022-07-28 11:00:00,72.73,72.95,72.7,72.95,260058.0,68.9735,69.1821,68.945,69.1821,260058.0
2022-07-28 11:30:00,72.95,73.05,72.87,72.92,90838.0,69.1821,69.277,69.1063,69.1537,90838.0
2022-07-28 12:00:00,72.93,73.13,72.92,73.11,108751.0,69.1632,69.3528,69.1537,69.3339,108751.0
2022-07-28 12:30:00,73.11,73.19,73.02,73.17,159093.0,69.3339,69.4097,69.2485,69.3908,159093.0
2022-07-28 13:00:00,73.16,73.35,73.1,73.35,146630.0,69.3813,69.5615,69.3244,69.5615,146630.0
2022-07-28 13:30:00,73.34,73.54,73.33,73.51,114800.0,69.552,69.7417,69.5425,69.7132,114800.0
2022-07-28 14:00:00,73.51,73.51,73.41,73.5,134394.0,69.7132,69.7132,69.6184,69.7037,134394.0
2022-07-28 14:30:00,73.51,73.52,73.44,73.47,176935.0,69.7132,69.7227,69.6468,69.6753,176935.0
2022-07-28 15:00:00,73.47,73.52,73.4,73.47,87173.0,69.6753,69.7227,69.6089,69.6753,87173.0
2022-07-28 15:30:00,73.47,73.49,73.36,73.39,299358.0,69.6753,69.6942,69.571,69.5994,299358.0
2022-07-29 09:30:00,73.37,73.41,73.21,73.4,81654.0,69.5804,69.6184,69.4287,69.6089,81654.0
2022-07-29 10:00:00,73.39,73.59,73.36,73.57,62229.0,69.5994,69.7891,69.571,69.7701,62229.0
2022-07-29 10:30:00,73.55,73.59,73.41,73.43,35701.0,69.7511,69.7891,69.6184,69.6373,35701.0
2022-07-29 11:00:00,73.39,73.48,73.36,73.4,145684.0,69.5994,69.6848,69.571,69.6089,145684.0
2022-07-29 11:30:00,73.41,73.58,73.37,73.55,43856.0,69.6184,69.7796,69.5804,69.7511,43856.0
2022-07-29 12:00:00,73.55,73.58,73.43,73.57,179298.0,69.7511,69.7796,69.6373,69.7701,179298.0
2022-07-29 12:30:00,73.57,73.72,73.53,73.7,99033.0,69.7701,69.9124,69.7322,69.8934,99033.0
2022-07-29 13:00:00,73.69,73.69,73.53,73.54,45301.0,69.8839,69.8839,69.7322,69.7417,45301.0
2022-07-29 13:30:00,73.57,73.68,73.55,73.65,35541.0,69.7701,69.8744,69.7511,69.846,35541.0
2022-07-29 14:00:00,73.65,73.7,73.61,73.69,53771.0,69.846,69.8934,69.808,69.8839,53771.0
2022-07-29 14:30:00,73.69,73.74,73.63,73.72,91511.0,69.8839,69.9313,69.827,69.9124,91511.0
2022-07-29 15:00:00,73.72,73.87,73.71,73.87,71124.0,69.9124,70.0546,69.9029,70.0546,71124.0
2022-07-29 15:30:00,73.85,73.92,73.74,73.79,209218.0,70.0357,70.102,69.9313,69.9787,209218.0
2022-08-01 09:30:00,73.42,73.76,73.33,73.68,106730.0,69.6279,69.9503,69.5425,69.8744,106730.0
2022-08-01 10:00:00,73.67,73.8,73.41,73.41,65068.0,69.8649,69.9882,69.6184,69.6184,65068.0
2022-08-01 10:30:00,73.44,73.83,73.43,73.8,85487.0,69.6468,70.0167,69.6373,69.9882,85487.0
2022-08-01 11:00:00,73.81,73.83,73.58,73.81,60186.0,69.9977,70.0167,69.7796,69.9977,60186.0
2022-08-01 11:30:00,73.78,73.89,73.73,73.78,77694.0,69.9693,70.0736,69.9218,69.9693,77694.0
2022-08-01 12:00:00,73.77,73.78,73.59,73.71,257831.0,69.9598,69.9693,69.7891,69.9029,257831.0
2022-08-01 12:30:00,73.69,73.85,73.68,73.78,153102.0,69.8839,70.0357,69.8744,69.9693,153102.0
2022-08-01 13:00:00,73.78,73.79,73.63,73.63,140841.0,69.9693,69.9787,69.827,69.827,140841.0
2022-08-01 13:30:00,73.62,73.65,73.42,73.52,538385.0,69.8175,69.846,69.6279,69.7227,538385.0
2022-08-01 14:00:00,73.49,73.51,73.37,73.43,377365.0,69.6942,69.7132,69.5804,69.6373,377365.0
2022-08-01 14:30:00,73.42,73.59,73.36,73.55,555678.0,69.6279,69.7891,69.571,69.7511,555678.0
2022-08-01 15:00:00,73.53,73.62,73.48,73.55,227023.0,69.7322,69.8175,69.6848,69.7511,227023.0
2022-08-01 15:30:00,73.54,73.68,73.51,73.55,473890.0,69.7417,69.8744,69.7132,69.7511,473890.0
2022-08-02 09:30:00,73.49,73.5,73.15,73.3,107764.0,69.6942,69.7037,69.3718,69.5141,107764.0
2022-08-02 10:00:00,73.28,73.38,73.12,73.38,301285.0,69.4951,69.5899,69.3434,69.5899,301285.0
2022-08-02 10:30:00,73.41,73.61,73.37,73.51,129959.0,69.6184,69.808,69.5804,69.7132,129959.0
2022-08-02 11:00:00,73.52,73.55,73.4,73.5,77054.0,69.7227,69.7511,69.6089,69.7037,77054.0
2022-08-02 11:30:00,73.5,73.54,73.37,73.48,44041.0,69.7037,69.7417,69.5804,69.6848,44041.0
2022-08-02 12:00:00,73.5,73.71,73.48,73.71,91457.0,69.7037,69.9029,69.6848,69.9029,91457.0
2022-08-02 12:30:00,73.72,73.83,73.66,73.8,54944.0,69.9124,70.0167,69.8555,69.9882,54944.0
2022-08-02 13:00:00,73.79,73.79,73.5,73.51,42150.0,69.9787,69.9787,69.7037,69.7132,42150.0
2022-08-02 13:30:00,73.51,73.51,73.27,73.33,91648.0,69.7132,69.7132,69.4856,69.5425,91648.0
2022-08-02 14:00:00,73.32,73.47,73.28,73.45,125284.0,69.533,69.6753,69.4951,69.6563,125284.0
2022-08-02 14:30:00,73.47,73.52,73.29,73.33,65682.0,69.6753,69.7227,69.5046,69.5425,65682.0
2022-08-02 15:00:00,73.34,73.38,73.16,73.27,72232.0,69.552,69.5899,69.3813,69.4856,72232.0
2022-08-02 15:30:00,73.24,73.37,73.08,73.1,217758.0,69.4572,69.5804,69.3054,69.3244,217758.0
2022-08-03 09:30:00,73.41,73.43,73.22,73.36,70500.0,69.6184,69.6373,69.4382,69.571,70500.0
2022-08-03 10:00:00,73.35,73.44,73.22,73.35,49139.0,69.5615,69.6468,69.4382,69.5615,49139.0
2022-08-03 10:30:00,73.35,73.55,73.28,73.53,58158.0,69.5615,69.7511,69.4951,69.7322,58158.0
2022-08-03 11:00:00,73.54,73.67,73.54,73.61,60593.0,69.7417,69.8649,69.7417,69.808,60593.0
2022-08-03 11:30:00,73.61,73.78,73.6,73.76,39490.0,69.808,69.9693,69.7986,69.9503,39490.0
2022-08-03 12:00:00,73.77,73.83,73.71,73.77,59696.0,69.9598,70.0167,69.9029,69.9598,59696.0
2022-08-03 12:30:00,73.77,73.94,73.77,73.92,125571.0,69.9598,70.121,69.9598,70.102,125571.0
2022-08-03 13:00:00,73.93,73.97,73.86,73.95,592256.0,70.1115,70.1495,70.0451,70.1305,592256.0
2022-08-03 13:30:00,73.95,73.96,73.86,73.88,57449.0,70.1305,70.14,70.0451,70.0641,57449.0
2022-08-03 14:00:00,73.88,73.94,73.83,73.93,77999.0,70.0641,70.121,70.0167,70.1115,77999.0
2022-08-03 14:30:00,73.92,73.94,73.83,73.9,60938.0,70.102,70.121,70.0167,70.0831,60938.0
2022-08-03 15:00:00,73.91,73.98,73.88,73.91,161936.0,70.0926,70.1589,70.0641,70.0926,161936.0
2022-08-03 15:30:00,73.91,74.08,73.86,73.88,214874.0,70.0926,70.2538,70.0451,70.0641,214874.0
2022-08-04 09:30:00,73.93,74.08,73.8,74.02,99348.0,70.1115,70.2538,69.9882,70.1969,99348.0
2022-08-04 10:00:00,74.02,74.07,73.86,73.89,135940.0,70.1969,70.2443,70.0451,70.0736,135940.0
2022-08-04 10:30:00,73.89,74.09,73.81,74.05,160703.0,70.0736,70.2633,69.9977,70.2253,160703.0
2022-08-04 11:00:00,74.05,74.08,73.87,73.91,119322.0,70.2253,70.2538,70.0546,70.0926,119322.0
2022-08-04 11:30:00,73.91,73.99,73.82,73.97,109504.0,70.0926,70.1684,70.0072,70.1495,109504.0
2022-08-04 12:00:00,73.98,73.99,73.83,73.91,117530.0,70.1589,70.1684,70.0167,70.0926,117530.0
2022-08-04 12:30:00,73.91,73.92,73.72,73.72,97030.0,70.0926,70.102,69.9124,69.9124,97030.0
2022-08-04 13:00:00,73.72,73.9,73.69,73.89,69363.0,69.9124,70.0831,69.8839,70.0736,69363.0
2022-08-04 13:30:00,73.88,73.95,73.84,73.89,62186.0,70.0641,70.1305,70.0262,70.0736,62186.0
2022-08-04 14:00:00,73.88,73.93,73.83,73.91,75487.0,70.0641,70.1115,70.0167,70.0926,75487.0
2022-08-04 14:30:00,73.91,73.97,73.87,73.95,90810.0,70.0926,70.1495,70.0546,70.1305,90810.0
2022-08-04 15:00:00,73.94,74.01,73.91,73.95,108378.0,70.121,70.1874,70.0926,70.1305,108378.0
2022-08-04 15:30:00,73.95,73.95,73.8,73.87,144482.0,70.1305,70.1305,69.9882,70.0546,144482.0
2022-08-05 09:30:00,73.3,73.62,73.24,73.49,97233.0,69.5141,69.8175,69.4572,69.6942,97233.0
2022-08-05 10:00:00,73.5,73.68,73.46,73.53,45449.0,69.7037,69.8744,69.6658,69.7322,45449.0
2022-08-05 10:30:00,73.54,73.57,73.43,73.56,68331.0,69.7417,69.7701,69.6373,69.7606,68331.0
2022-08-05 11:00:00,73.56,73.58,73.41,73.41,81176.0,69.7606,69.7796,69.6184,69.6184,81176.0
2022-08-05 11:30:00,73.4,73.5,73.4,73.45,36610.0,69.6089,69.7037,69.6089,69.6563,36610.0
2022-08-05 12:00:00,73.46,73.6,73.46,73.6,77125.0,69.6658,69.7986,69.6658,69.7986,77125.0
2022-08-05 12:30:00,73.6,73.71,73.55,73.7,66224.0,69.7986,69.9029,69.7511,69.8934,66224.0
2022-08-05 13:00:00,73.7,73.79,73.68,73.7,71581.0,69.8934,69.9787,69.8744,69.8934,71581.0
2022-08-05 13:30:00,73.71,73.84,73.71,73.73,107730.0,69.9029,70.0262,69.9029,69.9218,107730.0
2022-08-05 14:00:00,73.73,73.75,73.64,73.65,96198.0,69.9218,69.9408,69.8365,69.846,96198.0
2022-08-05 14:30:00,73.63,73.75,73.61,73.7,51059.0,69.827,69.9408,69.808,69.8934,51059.0
2022-08-05 15:00:00,73.72,73.8,73.71,73.8,58634.0,69.9124,69.9882,69.9029,69.9882,58634.0
2022-08-05 15:30:00,73.79,74.05,73.79,74.02,233857.0,69.9787,70.2253,69.9787,70.1969,233857.0
2022-08-08 09:30:00,74.28,74.57,74.28,74.54,224636.0,70.4434,70.7185,70.4434,70.69,224636.0
2022-08-08 10:00:00,74.54,74.59,74.5,74.57,84061.0,70.69,70.7374,70.6521,70.7185,84061.0
2022-08-08 10:30:00,74.59,74.7,74.54,74.64,102685.0,70.7374,70.8417,70.69,70.7848,102685.0
2022-08-08 11:00:00,74.67,74.7,74.53,74.56,166602.0,70.8133,70.8417,70.6805,70.709,166602.0
2022-08-08 11:30:00,74.55,74.57,74.28,74.42,82691.0,70.6995,70.7185,70.4434,70.5762,82691.0
2022-08-08 12:00:00,74.41,74.42,74.1,74.12,85322.0,70.5667,70.5762,70.2727,70.2917,85322.0
2022-08-08 12:30:00,74.11,74.16,74.04,74.14,55031.0,70.2822,70.3296,70.2158,70.3107,55031.0
2022-08-08 13:00:00,74.13,74.22,74.09,74.11,67728.0,70.3012,70.3865,70.2633,70.2822,67728.0
2022-08-08 13:30:00,74.12,74.25,74.09,74.24,72442.0,70.2917,70.415,70.2633,70.4055,72442.0
2022-08-08 14:00:00,74.24,74.24,74.03,74.09,89595.0,70.4055,70.4055,70.2064,70.2633,89595.0
2022-08-08 14:30:00,74.09,74.15,74.03,74.11,117861.0,70.2633,70.3202,70.2064,70.2822,117861.0
2022-08-08 15:00:00,74.1,74.17,74.04,74.14,123438.0,70.2727,70.3391,70.2158,70.3107,123438.0
2022-08-08 15:30:00,74.13,74.26,74.11,74.2,308661.0,70.3012,70.4245,70.2822,70.3676,308661.0
2022-08-09 09:30:00,74.14,74.34,74.07,74.17,50868.0,70.3107,70.5003,70.2443,70.3391,50868.0
2022-08-09 10:00:00,74.16,74.25,74.13,74.24,129032.0,70.3296,70.415,70.3012,70.4055,129032.0
2022-08-09 10:30:00,74.25,74.29,74.14,74.15,110475.0,70.415,70.4529,70.3107,70.3202,110475.0
2022-08-09 11:00:00,74.16,74.35,74.09,74.31,74614.0,70.3296,70.5098,70.2633,70.4719,74614.0
2022-08-09 11:30:00,74.31,74.37,74.28,74.34,63772.0,70.4719,70.5288,70.4434,70.5003,63772.0
2022-08-09 12:00:00,74.34,74.39,74.24,74.25,93717.0,70.5003,70.5478,70.4055,70.415,93717.0
2022-08-09 12:30:00,74.24,74.27,74.22,74.26,48224.0,70.4055,70.434,70.3865,70.4245,48224.0
2022-08-09 13:00:00,74.25,74.27,74.17,74.21,68749.0,70.415,70.434,70.3391,70.3771,68749.0
2022-08-09 13:30:00,74.22,74.22,74.09,74.16,66289.0,70.3865,70.3865,70.2633,70.3296,66289.0
2022-08-09 14:00:00,74.17,74.2,73.99,74.01,194394.0,70.3391,70.3676,70.1684,70.1874,194394.0
2022-08-09 14:30:00,74.01,74.19,73.99,74.16,146141.0,70.1874,70.3581,70.1684,70.3296,146141.0
2022-08-09 15:00:00,74.16,74.23,74.13,74.2,122014.0,70.3296,70.396,70.3012,70.3676,122014.0
2022-08-09 15:30:00,74.21,74.24,74.1,74.2,318864.0,70.3771,70.4055,70.2727,70.3676,318864.0
2022-08-10 09:30:00,74.94,75.01,74.73,74.96,107672.0,71.0694,71.1357,70.8702,71.0883,107672.0
2022-08-10 10:00:00,74.96,75.03,74.88,74.96,120887.0,71.0883,71.1547,71.0125,71.0883,120887.0
2022-08-10 10:30:00,74.97,75.02,74.94,74.96,109268.0,71.0978,71.1452,71.0694,71.0883,109268.0
2022-08-10 11:00:00,74.96,75.09,74.95,74.97,127351.0,71.0883,71.2116,71.0788,71.0978,127351.0
2022-08-10 11:30:00,74.97,75.02,74.92,74.97,89579.0,71.0978,71.1452,71.0504,71.0978,89579.0
2022-08-10 12:00:00,74.97,74.98,74.8,74.84,131481.0,71.0978,71.1073,70.9366,70.9745,131481.0
2022-08-10 12:30:00,74.84,74.9,74.82,74.9,122841.0,70.9745,71.0314,70.9556,71.0314,122841.0
2022-08-10 13:00:00,74.9,74.94,74.86,74.88,121705.0,71.0314,71.0694,70.9935,71.0125,121705.0
2022-08-10 13:30:00,74.88,74.93,74.82,74.87,410666.0,71.0125,71.0599,70.9556,71.003,410666.0
2022-08-10 14:00:00,74.86,74.87,74.81,74.82,769750.0,70.9935,71.003,70.9461,70.9556,769750.0
2022-08-10 14:30:00,74.82,74.86,74.75,74.76,184572.0,70.9556,70.9935,70.8892,70.8986,184572.0
2022-08-10 15:00:00,74.76,74.88,74.75,74.88,232402.0,70.8986,71.0125,70.8892,71.0125,232402.0
2022-08-10 15:30:00,74.88,75.05,74.85,75.02,407416.0,71.0125,71.1737,70.984,71.1452,407416.0
2022-08-11 09:30:00,75.24,75.31,75.1,75.29,122299.0,71.3539,71.4202,71.2211,71.4013,122299.0
2022-08-11 10:00:00,75.31,75.47,75.28,75.42,101173.0,71.4202,71.572,71.3918,71.5246,101173.0
2022-08-11 10:30:00,75.41,75.53,75.35,75.38,117140.0,71.5151,71.6289,71.4582,71.4866,117140.0
2022-08-11 11:00:00,75.38,75.38,75.18,75.24,139334.0,71.4866,71.4866,71.297,71.3539,139334.0
2022-08-11 11:30:00,75.24,75.26,75.11,75.15,94727.0,71.3539,71.3728,71.2306,71.2685,94727.0
2022-08-11 12:00:00,75.15,75.18,75.07,75.16,120442.0,71.2685,71.297,71.1926,71.278,120442.0
2022-08-11 12:30:00,75.16,75.21,75.13,75.17,110488.0,71.278,71.3254,71.2495,71.2875,110488.0
2022-08-11 13:00:00,75.17,75.26,75.12,75.19,94926.0,71.2875,71.3728,71.2401,71.3064,94926.0
2022-08-11 13:30:00,75.19,75.2,75.03,75.07,263960.0,71.3064,71.3159,71.1547,71.1926,263960.0
2022-08-11 14:00:00,75.06,75.06,74.86,74.91,355716.0,71.1832,71.1832,70.9935,71.0409,355716.0
2022-08-11 14:30:00,74.9,74.92,74.72,74.78,288153.0,71.0314,71.0504,70.8607,70.9176,288153.0
2022-08-11 15:00:00,74.77,74.79,74.64,74.71,188109.0,70.9081,70.9271,70.7848,70.8512,188109.0
2022-08-11 15:30:00,74.7,74.76,74.6,74.7,321821.0,70.8417,70.8986,70.7469,70.8417,321821.0
2022-08-12 09:30:00,74.99,75.2,74.99,75.18,63907.0,71.1168,71.3159,71.1168,71.297,63907.0
2022-08-12 10:00:00,75.18,75.18,74.96,75.13,123427.0,71.297,71.297,71.0883,71.2495,123427.0
2022-08-12 10:30:00,75.14,75.21,75.05,75.1,554620.0,71.259,71.3254,71.1737,71.2211,554620.0
2022-08-12 11:00:00,75.11,75.3,75.1,75.26,211324.0,71.2306,71.4108,71.2211,71.3728,211324.0
2022-08-12 11:30:00,75.26,75.34,75.24,75.28,87055.0,71.3728,71.4487,71.3539,71.3918,87055.0
2022-08-12 12:00:00,75.28,75.38,75.28,75.35,87004.0,71.3918,71.4866,71.3918,71.4582,87004.0
2022-08-12 12:30:00,75.36,75.41,75.34,75.37,55457.0,71.4677,71.5151,71.4487,71.4771,55457.0
2022-08-12 13:00:00,75.37,75.41,75.35,75.39,73726.0,71.4771,71.5151,71.4582,71.4961,73726.0
2022-08-12 13:30:00,75.39,75.44,75.37,75.41,184673.0,71.4961,71.5435,71.4771,71.5151,184673.0
2022-08-12 14:00:00,75.42,75.47,75.41,75.46,180160.0,71.5246,71.572,71.5151,71.5625,180160.0
2022-08-12 14:30:00,75.46,75.56,75.46,75.54,161259.0,71.5625,71.6573,71.5625,71.6384,161259.0
2022-08-12 15:00:00,75.55,75.67,75.53,75.65,120861.0,71.6478,71.7616,71.6289,71.7427,120861.0
2022-08-12 15:30:00,75.65,75.77,75.6,75.75,283594.0,71.7427,71.8565,71.6953,71.8375,283594.0
2022-08-15 09:30:00,75.47,75.9,75.47,75.87,369615.0,71.572,71.9798,71.572,71.9513,369615.0
2022-08-15 10:00:00,75.86,75.95,75.83,75.89,191009.0,71.9418,72.0272,71.9134,71.9703,191009.0
2022-08-15 10:30:00,75.88,75.94,75.79,75.8,133519.0,71.9608,72.0177,71.8754,71.8849,133519.0
2022-08-15 11:00:00,75.8,75.82,75.71,75.78,122766.0,71.8849,71.9039,71.7996,71.866,122766.0
2022-08-15 11:30:00,75.78,76.02,75.75,75.99,68027.0,71.866,72.0936,71.8375,72.0651,68027.0
2022-08-15 12:00:00,75.99,76.08,75.96,76.07,75060.0,72.0651,72.1505,72.0367,72.141,75060.0
2022-08-15 12:30:00,76.07,76.15,76.07,76.13,46282.0,72.141,72.2169,72.141,72.1979,46282.0
2022-08-15 13:00:00,76.13,76.15,76.07,76.11,69725.0,72.1979,72.2169,72.141,72.1789,69725.0
2022-08-15 13:30:00,76.11,76.11,76.04,76.11,121888.0,72.1789,72.1789,72.1125,72.1789,121888.0
2022-08-15 14:00:00,76.11,76.17,76.08,76.16,103827.0,72.1789,72.2358,72.1505,72.2263,103827.0
2022-08-15 14:30:00,76.16,76.26,76.15,76.26,670673.0,72.2263,72.3212,72.2169,72.3212,670673.0
2022-08-15 15:00:00,76.26,76.27,76.17,76.25,178859.0,72.3212,72.3307,72.2358,72.3117,178859.0
2022-08-15 15:30:00,76.25,76.33,76.22,76.26,155060.0,72.3117,72.3876,72.2832,72.3212,155060.0
2022-08-16 09:30:00,76.13,76.36,76.06,76.26,67670.0,72.1979,72.416,72.1315,72.3212,67670.0
2022-08-16 10:00:00,76.27,76.38,76.22,76.34,106919.0,72.3307,72.435,72.2832,72.397,106919.0
2022-08-16 10:30:00,76.33,76.36,76.28,76.34,85215.0,72.3876,72.416,72.3401,72.397,85215.0
2022-08-16 11:00:00,76.33,76.55,76.32,76.54,142902.0,72.3876,72.5962,72.3781,72.5867,142902.0
2022-08-16 11:30:00,76.52,76.65,76.51,76.62,72966.0,72.5677,72.691,72.5583,72.6626,72966.0
2022-08-16 12:00:00,76.62,76.67,76.57,76.65,57363.0,72.6626,72.71,72.6152,72.691,57363.0
2022-08-16 12:30:00,76.65,76.69,76.59,76.6,97294.0,72.691,72.729,72.6341,72.6436,97294.0
2022-08-16 13:00:00,76.6,76.68,76.58,76.66,80347.0,72.6436,72.7195,72.6246,72.7005,80347.0
2022-08-16 13:30:00,76.66,76.78,76.64,76.77,66903.0,72.7005,72.8143,72.6815,72.8048,66903.0
2022-08-16 14:00:00,76.76,76.89,76.75,76.82,115240.0,72.7953,72.9186,72.7859,72.8523,115240.0
2022-08-16 14:30:00,76.81,76.82,76.42,76.52,91696.0,72.8428,72.8523,72.4729,72.5677,91696.0
2022-08-16 15:00:00,76.52,76.55,76.44,76.54,78586.0,72.5677,72.5962,72.4919,72.5867,78586.0
2022-08-16 15:30:00,76.54,76.69,76.53,76.62,217797.0,72.5867,72.729,72.5772,72.6626,217797.0
2022-08-17 09:30:00,76.12,76.29,76.0,76.25,138509.0,72.1884,72.3496,72.0746,72.3117,138509.0
2022-08-17 10:00:00,76.25,76.32,76.15,76.2,74709.0,72.3117,72.3781,72.2169,72.2643,74709.0
2022-08-17 10:30:00,76.2,76.26,76.08,76.1,111469.0,72.2643,72.3212,72.1505,72.1694,111469.0
2022-08-17 11:00:00,76.1,76.2,76.08,76.2,160025.0,72.1694,72.2643,72.1505,72.2643,160025.0
2022-08-17 11:30:00,76.2,76.24,75.95,76.0,114046.0,72.2643,72.3022,72.0272,72.0746,114046.0
2022-08-17 12:00:00,76.0,76.18,75.99,76.18,60706.0,72.0746,72.2453,72.0651,72.2453,60706.0
2022-08-17 12:30:00,76.18,76.24,76.15,76.23,92774.0,72.2453,72.3022,72.2169,72.2927,92774.0
2022-08-17 13:00:00,76.21,76.22,76.14,76.2,89971.0,72.2738,72.2832,72.2074,72.2643,89971.0
2022-08-17 13:30:00,76.22,76.22,76.15,76.19,78783.0,72.2832,72.2832,72.2169,72.2548,78783.0
2022-08-17 14:00:00,76.19,76.5,76.16,76.42,136558.0,72.2548,72.5488,72.2263,72.4729,136558.0
2022-08-17 14:30:00,76.43,76.52,76.3,76.3,86297.0,72.4824,72.5677,72.3591,72.3591,86297.0
2022-08-17 15:00:00,76.29,76.38,76.11,76.2,194132.0,72.3496,72.435,72.1789,72.2643,194132.0
2022-08-17 15:30:00,76.19,76.27,76.1,76.15,169105.0,72.2548,72.3307,72.1694,72.2169,169105.0
2022-08-18 09:30:00,76.16,76.32,76.05,76.12,101963.0,72.2263,72.3781,72.122,72.1884,101963.0
2022-08-18 10:00:00,76.12,76.19,76.08,76.15,91073.0,72.1884,72.2548,72.1505,72.2169,91073.0
2022-08-18 10:30:00,76.14,76.22,76.09,76.14,168649.0,72.2074,72.2832,72.16,72.2074,168649.0
2022-08-18 11:00:00,76.15,76.28,76.1,76.26,76610.0,72.2169,72.3401,72.1694,72.3212,76610.0
2022-08-18 11:30:00,76.26,76.34,76.25,76.26,48087.0,72.3212,72.397,72.3117,72.3212,48087.0
2022-08-18 12:00:00,76.26,76.3,76.07,76.09,61645.0,72.3212,72.3591,72.141,72.16,61645.0
2022-08-18 12:30:00,76.09,76.11,76.0,76.01,48691.0,72.16,72.1789,72.0746,72.0841,48691.0
2022-08-18 13:00:00,76.01,76.1,75.99,76.08,99169.0,72.0841,72.1694,72.0651,72.1505,99169.0
2022-08-18 13:30:00,76.09,76.12,76.05,76.07,43452.0,72.16,72.1884,72.122,72.141,43452.0
2022-08-18 14:00:00,76.08,76.21,76.06,76.2,52803.0,72.1505,72.2738,72.1315,72.2643,52803.0
2022-08-18 14:30:00,76.2,76.29,76.16,76.27,99277.0,72.2643,72.3496,72.2263,72.3307,99277.0
2022-08-18 15:00:00,76.27,76.39,76.26,76.36,98713.0,72.3307,72.4445,72.3212,72.416,98713.0
2022-08-18 15:30:00,76.36,76.42,76.24,76.31,164903.0,72.416,72.4729,72.3022,72.3686,164903.0
2022-08-19 09:30:00,76.09,76.12,75.85,75.88,109290.0,72.16,72.1884,71.9324,71.9608,109290.0
2022-08-19 10:00:00,75.88,75.96,75.87,75.95,120684.0,71.9608,72.0367,71.9513,72.0272,120684.0
2022-08-19 10:30:00,75.95,76.0,75.87,75.9,357104.0,72.0272,72.0746,71.9513,71.9798,357104.0
2022-08-19 11:00:00,75.9,75.93,75.79,75.86,108988.0,71.9798,72.0082,71.8754,71.9418,108988.0
2022-08-19 11:30:00,75.87,75.92,75.8,75.89,100889.0,71.9513,71.9987,71.8849,71.9703,100889.0
2022-08-19 12:00:00,75.89,75.98,75.83,75.96,87722.0,71.9703,72.0556,71.9134,72.0367,87722.0
2022-08-19 12:30:00,75.96,76.12,75.94,76.07,89608.0,72.0367,72.1884,72.0177,72.141,89608.0
2022-08-19 13:00:00,76.06,76.09,76.03,76.03,115251.0,72.1315,72.16,72.1031,72.1031,115251.0
2022-08-19 13:30:00,76.03,76.04,75.93,76.02,174584.0,72.1031,72.1125,72.0082,72.0936,174584.0
2022-08-19 14:00:00,76.01,76.02,75.87,75.9,164109.0,72.0841,72.0936,71.9513,71.9798,164109.0
2022-08-19 14:30:00,75.89,75.89,75.74,75.78,309062.0,71.9703,71.9703,71.828,71.866,309062.0
2022-08-19 15:00:00,75.78,75.86,75.69,75.84,243417.0,71.866,71.9418,71.7806,71.9229,243417.0
2022-08-19 15:30:00,75.84,75.96,75.81,75.87,282984.0,71.9229,72.0367,71.8944,71.9513,282984.0
2022-08-22 09:30:00,75.35,75.44,75.27,75.4,441451.0,71.4582,71.5435,71.3823,71.5056,441451.0
2022-08-22 10:00:00,75.39,75.42,75.24,75.24,96420.0,71.4961,71.5246,71.3539,71.3539,96420.0
2022-08-22 10:30:00,75.24,75.3,75.13,75.14,2094280.0,71.3539,71.4108,71.2495,71.259,2094280.0
2022-08-22 11:00:00,75.14,75.23,75.12,75.15,114573.0,71.259,71.3444,71.2401,71.2685,114573.0
2022-08-22 11:30:00,75.14,75.2,75.11,75.17,99332.0,71.259,71.3159,71.2306,71.2875,99332.0
2022-08-22 12:00:00,75.16,75.21,75.1,75.12,72816.0,71.278,71.3254,71.2211,71.2401,72816.0
2022-08-22 12:30:00,75.12,75.14,75.01,75.06,49543.0,71.2401,71.259,71.1357,71.1832,49543.0
2022-08-22 13:00:00,75.06,75.07,74.93,74.95,57725.0,71.1832,71.1926,71.0599,71.0788,57725.0
2022-08-22 13:30:00,74.94,74.95,74.8,74.81,79554.0,71.0694,71.0788,70.9366,70.9461,79554.0
2022-08-22 14:00:00,74.8,74.84,74.76,74.79,104585.0,70.9366,70.9745,70.8986,70.9271,104585.0
2022-08-22 14:30:00,74.79,74.81,74.67,74.72,63385.0,70.9271,70.9461,70.8133,70.8607,63385.0
2022-08-22 15:00:00,74.71,74.87,74.71,74.77,81805.0,70.8512,71.003,70.8512,70.9081,81805.0
2022-08-22 15:30:00,74.78,74.83,74.66,74.81,203765.0,70.9176,70.965,70.8038,70.9461,203765.0
2022-08-23 09:30:00,74.65,74.65,74.35,74.48,243991.0,70.7943,70.7943,70.5098,70.6331,243991.0
2022-08-23 10:00:00,74.48,74.67,74.45,74.51,70316.0,70.6331,70.8133,70.6047,70.6616,70316.0
2022-08-23 10:30:00,74.52,74.62,74.29,74.3,75232.0,70.671,70.7659,70.4529,70.4624,75232.0
2022-08-23 11:00:00,74.3,74.36,74.21,74.3,60204.0,70.4624,70.5193,70.3771,70.4624,60204.0
2022-08-23 11:30:00,74.31,74.41,74.28,74.32,67088.0,70.4719,70.5667,70.4434,70.4814,67088.0
2022-08-23 12:00:00,74.32,74.32,74.13,74.13,63921.0,70.4814,70.4814,70.3012,70.3012,63921.0
2022-08-23 12:30:00,74.13,74.31,74.13,74.3,61330.0,70.3012,70.4719,70.3012,70.4624,61330.0
2022-08-23 13:00:00,74.28,74.32,74.2,74.32,45503.0,70.4434,70.4814,70.3676,70.4814,45503.0
2022-08-23 13:30:00,74.31,74.36,74.14,74.18,70511.0,70.4719,70.5193,70.3107,70.3486,70511.0
2022-08-23 14:00:00,74.18,74.28,74.13,74.27,67810.0,70.3486,70.4434,70.3012,70.434,67810.0
2022-08-23 14:30:00,74.27,74.31,74.22,74.28,61420.0,70.434,70.4719,70.3865,70.4434,61420.0
2022-08-23 15:00:00,74.28,74.42,74.28,74.38,91019.0,70.4434,70.5762,70.4434,70.5383,91019.0
2022-08-23 15:30:00,74.38,74.42,74.21,74.22,3036308.0,70.5383,70.5762,70.3771,70.3865,3036308.0
2022-08-24 09:30:00,74.22,74.22,74.08,74.16,87327.0,70.3865,70.3865,70.2538,70.3296,87327.0
2022-08-24 10:00:00,74.16,74.35,74.13,74.31,86245.0,70.3296,70.5098,70.3012,70.4719,86245.0
2022-08-24 10:30:00,74.31,74.34,74.22,74.29,148588.0,70.4719,70.5003,70.3865,70.4529,148588.0
2022-08-24 11:00:00,74.3,74.48,74.23,74.46,92679.0,70.4624,70.6331,70.396,70.6141,92679.0
2022-08-24 11:30:00,74.48,74.56,74.47,74.49,56262.0,70.6331,70.709,70.6236,70.6426,56262.0
2022-08-24 12:00:00,74.48,74.48,74.39,74.39,121158.0,70.6331,70.6331,70.5478,70.5478,121158.0
2022-08-24 12:30:00,74.37,74.37,74.14,74.19,135978.0,70.5288,70.5288,70.3107,70.3581,135978.0
2022-08-24 13:00:00,74.19,74.24,74.14,74.15,40793.0,70.3581,70.4055,70.3107,70.3202,40793.0
2022-08-24 13:30:00,74.15,74.23,74.13,74.22,55039.0,70.3202,70.396,70.3012,70.3865,55039.0
2022-08-24 14:00:00,74.23,74.31,74.21,74.29,92008.0,70.396,70.4719,70.3771,70.4529,92008.0
2022-08-24 14:30:00,74.29,74.32,74.23,74.3,119491.0,70.4529,70.4814,70.396,70.4624,119491.0
2022-08-24 15:00:00,74.31,74.45,74.29,74.39,103122.0,70.4719,70.6047,70.4529,70.5478,103122.0
2022-08-24 15:30:00,74.4,74.46,74.3,74.31,169591.0,70.5572,70.6141,70.4624,70.4719,169591.0
2022-08-25 09:30:00,74.53,74.53,74.2,74.43,61533.0,70.6805,70.6805,70.3676,70.5857,61533.0
2022-08-25 10:00:00,74.42,74.64,74.42,74.59,37797.0,70.5762,70.7848,70.5762,70.7374,37797.0
2022-08-25 10:30:00,74.63,74.67,74.57,74.58,54315.0,70.7754,70.8133,70.7185,70.7279,54315.0
2022-08-25 11:00:00,74.57,74.58,74.32,74.39,23918.0,70.7185,70.7279,70.4814,70.5478,23918.0
2022-08-25 11:30:00,74.38,74.42,74.35,74.42,33395.0,70.5383,70.5762,70.5098,70.5762,33395.0
2022-08-25 12:00:00,74.42,74.42,74.28,74.34,33730.0,70.5762,70.5762,70.4434,70.5003,33730.0
2022-08-25 12:30:00,74.34,74.34,74.2,74.29,67819.0,70.5003,70.5003,70.3676,70.4529,67819.0
2022-08-25 13:00:00,74.28,74.41,74.26,74.39,111373.0,70.4434,70.5667,70.4245,70.5478,111373.0
2022-08-25 13:30:00,74.42,74.53,74.38,74.52,57489.0,70.5762,70.6805,70.5383,70.671,57489.0
2022-08-25 14:00:00,74.52,74.55,74.43,74.54,38898.0,70.671,70.6995,70.5857,70.69,38898.0
2022-08-25 14:30:00,74.54,74.55,74.44,74.51,55500.0,70.69,70.6995,70.5952,70.6616,55500.0
2022-08-25 15:00:00,74.52,74.67,74.5,74.66,62659.0,70.671,70.8133,70.6521,70.8038,62659.0
2022-08-25 15:30:00,74.67,74.95,74.59,74.94,165802.0,70.8133,71.0788,70.7374,71.0694,165802.0
2022-08-26 09:30:00,74.97,74.97,74.76,74.86,82824.0,71.0978,71.0978,70.8986,70.9935,82824.0
2022-08-26 10:00:00,74.86,74.89,74.21,74.26,109360.0,70.9935,71.0219,70.3771,70.4245,109360.0
2022-08-26 10:30:00,74.24,74.24,73.95,74.1,167368.0,70.4055,70.4055,70.1305,70.2727,167368.0
2022-08-26 11:00:00,74.08,74.1,73.75,73.9,62250.0,70.2538,70.2727,69.9408,70.0831,62250.0
2022-08-26 11:30:00,73.89,73.99,73.8,73.86,131047.0,70.0736,70.1684,69.9882,70.0451,131047.0
2022-08-26 12:00:00,73.86,73.87,73.68,73.77,98189.0,70.0451,70.0546,69.8744,69.9598,98189.0
2022-08-26 12:30:00,73.77,73.83,73.7,73.83,62158.0,69.9598,70.0167,69.8934,70.0167,62158.0
2022-08-26 13:00:00,73.82,73.86,73.77,73.83,127538.0,70.0072,70.0451,69.9598,70.0167,127538.0
2022-08-26 13:30:00,73.82,73.83,73.64,73.65,125334.0,70.0072,70.0167,69.8365,69.846,125334.0
2022-08-26 14:00:00,73.66,73.67,73.5,73.52,119483.0,69.8555,69.8649,69.7037,69.7227,119483.0
2022-08-26 14:30:00,73.52,73.56,73.28,73.29,114789.0,69.7227,69.7606,69.4951,69.5046,114789.0
2022-08-26 15:00:00,73.29,73.35,73.16,73.23,94167.0,69.5046,69.5615,69.3813,69.4477,94167.0
2022-08-26 15:30:00,73.22,73.23,72.94,72.95,521056.0,69.4382,69.4477,69.1727,69.1821,521056.0
2022-08-29 09:30:00,72.59,72.61,72.4,72.48,79192.0,68.8407,68.8597,68.6605,68.7364,79192.0
2022-08-29 10:00:00,72.47,72.73,72.45,72.68,48174.0,68.7269,68.9735,68.708,68.9261,48174.0
2022-08-29 10:30:00,72.67,72.71,72.35,72.41,108357.0,68.9166,68.9545,68.6131,68.67,108357.0
2022-08-29 11:00:00,72.41,72.64,72.41,72.58,42895.0,68.67,68.8881,68.67,68.8312,42895.0
2022-08-29 11:30:00,72.58,72.8,72.56,72.78,55276.0,68.8312,69.0399,68.8123,69.0209,55276.0
2022-08-29 12:00:00,72.79,72.92,72.79,72.86,99376.0,69.0304,69.1537,69.0304,69.0968,99376.0
2022-08-29 12:30:00,72.86,73.07,72.77,72.97,93961.0,69.0968,69.2959,69.0114,69.2011,93961.0
2022-08-29 13:00:00,72.98,73.04,72.84,72.91,61901.0,69.2106,69.2675,69.0778,69.1442,61901.0
2022-08-29 13:30:00,72.91,73.12,72.91,73.0,60675.0,69.1442,69.3434,69.1442,69.2296,60675.0
2022-08-29 14:00:00,73.0,73.01,72.81,72.84,97205.0,69.2296,69.239,69.0494,69.0778,97205.0
2022-08-29 14:30:00,72.86,73.02,72.82,72.97,86595.0,69.0968,69.2485,69.0589,69.2011,86595.0
2022-08-29 15:00:00,72.96,73.1,72.82,72.84,165918.0,69.1916,69.3244,69.0589,69.0778,165918.0
2022-08-29 15:30:00,72.82,72.92,72.56,72.58,317892.0,69.0589,69.1537,68.8123,68.8312,317892.0
2022-08-30 09:30:00,72.6,72.76,72.48,72.51,60985.0,68.8502,69.0019,68.7364,68.7649,60985.0
2022-08-30 10:00:00,72.51,72.59,72.25,72.32,105635.0,68.7649,68.8407,68.5183,68.5847,105635.0
2022-08-30 10:30:00,72.31,72.33,71.77,72.01,95817.0,68.5752,68.5942,68.0631,68.2907,95817.0
2022-08-30 11:00:00,72.02,72.25,71.99,72.17,118150.0,68.3002,68.5183,68.2717,68.4424,118150.0
2022-08-30 11:30:00,72.16,72.27,72.06,72.13,44620.0,68.4329,68.5373,68.3381,68.4045,44620.0
2022-08-30 12:00:00,72.11,72.29,72.09,72.16,47017.0,68.3855,68.5562,68.3666,68.4329,47017.0
2022-08-30 12:30:00,72.16,72.16,72.02,72.1,99565.0,68.4329,68.4329,68.3002,68.376,99565.0
2022-08-30 13:00:00,72.09,72.15,71.92,72.0,133466.0,68.3666,68.4235,68.2053,68.2812,133466.0
2022-08-30 13:30:00,72.0,72.06,71.81,72.01,87985.0,68.2812,68.3381,68.101,68.2907,87985.0
2022-08-30 14:00:00,72.01,72.08,71.91,71.92,134334.0,68.2907,68.3571,68.1959,68.2053,134334.0
2022-08-30 14:30:00,71.91,72.01,71.87,71.94,69300.0,68.1959,68.2907,68.1579,68.2243,69300.0
2022-08-30 15:00:00,71.93,72.2,71.92,72.06,67775.0,68.2148,68.4709,68.2053,68.3381,67775.0
2022-08-30 15:30:00,72.07,72.09,71.8,71.96,288227.0,68.3476,68.3666,68.0915,68.2433,288227.0
2022-08-31 09:30:00,72.19,72.47,72.15,72.23,332687.0,68.4614,68.7269,68.4235,68.4993,332687.0
2022-08-31 10:00:00,72.23,72.24,71.93,71.97,258327.0,68.4993,68.5088,68.2148,68.2528,258327.0
2022-08-31 10:30:00,71.96,72.19,71.95,72.08,170250.0,68.2433,68.4614,68.2338,68.3571,170250.0
2022-08-31 11:00:00,72.07,72.1,71.83,71.92,281148.0,68.3476,68.376,68.12,68.2053,281148.0
2022-08-31 11:30:00,71.92,72.13,71.87,72.09,141912.0,68.2053,68.4045,68.1579,68.3666,141912.0
2022-08-31 12:00:00,72.1,72.11,71.88,71.92,228583.0,68.376,68.3855,68.1674,68.2053,228583.0
2022-08-31 12:30:00,71.92,71.96,71.81,71.86,227914.0,68.2053,68.2433,68.101,68.1484,227914.0
2022-08-31 13:00:00,71.86,71.96,71.72,71.77,268995.0,68.1484,68.2433,68.0157,68.0631,268995.0
2022-08-31 13:30:00,71.77,71.8,71.64,71.7,238343.0,68.0631,68.0915,67.9398,67.9967,238343.0
2022-08-31 14:00:00,71.71,71.76,71.63,71.66,156664.0,68.0062,68.0536,67.9303,67.9588,156664.0
2022-08-31 14:30:00,71.64,71.66,71.47,71.59,172468.0,67.9398,67.9588,67.7786,67.8924,172468.0
2022-08-31 15:00:00,71.59,71.88,71.55,71.69,337401.0,67.8924,68.1674,67.8544,67.9872,337401.0
2022-08-31 15:30:00,71.68,71.81,71.49,71.51,394131.0,67.9777,68.101,67.7975,67.8165,394131.0
2022-09-01 09:30:00,71.16,71.51,71.16,71.5,184371.0,67.4846,67.8165,67.4846,67.807,184371.0
2022-09-01 10:00:00,71.5,71.53,71.22,71.47,95520.0,67.807,67.8355,67.5415,67.7786,95520.0
2022-09-01 10:30:00,71.47,71.47,71.2,71.28,123942.0,67.7786,67.7786,67.5225,67.5984,123942.0
2022-09-01 11:00:00,71.28,71.65,71.27,71.56,195695.0,67.5984,67.9493,67.5889,67.8639,195695.0
2022-09-01 11:30:00,71.56,71.78,71.5,71.59,386387.0,67.8639,68.0726,67.807,67.8924,386387.0
2022-09-01 12:00:00,71.58,71.75,71.57,71.63,114386.0,67.8829,68.0441,67.8734,67.9303,114386.0
2022-09-01 12:30:00,71.63,71.64,71.39,71.45,83269.0,67.9303,67.9398,67.7027,67.7596,83269.0
2022-09-01 13:00:00,71.44,71.79,71.41,71.78,215137.0,67.7501,68.082,67.7217,68.0726,215137.0
2022-09-01 13:30:00,71.78,71.8,71.64,71.68,71082.0,68.0726,68.0915,67.9398,67.9777,71082.0
2022-09-01 14:00:00,71.68,71.93,71.64,71.89,93974.0,67.9777,68.2148,67.9398,68.1769,93974.0
2022-09-01 14:30:00,71.89,71.97,71.79,71.91,125565.0,68.1769,68.2528,68.082,68.1959,125565.0
2022-09-01 15:00:00,71.89,72.06,71.86,71.87,118649.0,68.1769,68.3381,68.1484,68.1579,118649.0
2022-09-01 15:30:00,71.86,72.22,71.81,72.19,188061.0,68.1484,68.4898,68.101,68.4614,188061.0
2022-09-02 09:30:00,72.68,72.68,72.36,72.43,200318.0,68.9261,68.9261,68.6226,68.689,200318.0
2022-09-02 10:00:00,72.39,72.66,72.26,72.65,116177.0,68.6511,68.9071,68.5278,68.8976,116177.0
2022-09-02 10:30:00,72.68,72.83,72.62,72.66,147920.0,68.9261,69.0683,68.8692,68.9071,147920.0
2022-09-02 11:00:00,72.67,72.78,72.64,72.73,156708.0,68.9166,69.0209,68.8881,68.9735,156708.0
2022-09-02 11:30:00,72.74,72.78,72.62,72.77,52882.0,68.983,69.0209,68.8692,69.0114,52882.0
2022-09-02 12:00:00,72.77,72.79,72.34,72.35,144499.0,69.0114,69.0304,68.6036,68.6131,144499.0
2022-09-02 12:30:00,72.34,72.36,71.97,72.04,262661.0,68.6036,68.6226,68.2528,68.3191,262661.0
2022-09-02 13:00:00,72.03,72.03,71.52,71.55,183733.0,68.3097,68.3097,67.826,67.8544,183733.0
2022-09-02 13:30:00,71.54,71.68,71.37,71.38,245167.0,67.845,67.9777,67.6837,67.6932,245167.0
2022-09-02 14:00:00,71.37,71.55,71.34,71.54,127992.0,67.6837,67.8544,67.6553,67.845,127992.0
2022-09-02 14:30:00,71.55,71.59,71.37,71.38,96498.0,67.8544,67.8924,67.6837,67.6932,96498.0
2022-09-02 15:00:00,71.37,71.57,71.29,71.36,159180.0,67.6837,67.8734,67.6079,67.6743,159180.0
2022-09-02 15:30:00,71.36,71.36,70.99,71.26,350201.0,67.6743,67.6743,67.3234,67.5794,350201.0
2022-09-06 09:30:00,71.3,71.54,71.18,71.43,74762.0,67.6174,67.845,67.5036,67.7406,74762.0
2022-09-06 10:00:00,71.42,71.42,70.96,71.3,132957.0,67.7312,67.7312,67.2949,67.6174,132957.0
2022-09-06 10:30:00,71.27,71.77,71.19,71.69,149327.0,67.5889,68.0631,67.513,67.9872,149327.0
2022-09-06 11:00:00,71.68,71.82,71.44,71.48,121079.0,67.9777,68.1105,67.7501,67.7881,121079.0
2022-09-06 11:30:00,71.46,71.67,71.43,71.55,101930.0,67.7691,67.9682,67.7406,67.8544,101930.0
2022-09-06 12:00:00,71.55,71.6,71.13,71.23,73087.0,67.8544,67.9019,67.4561,67.551,73087.0
2022-09-06 12:30:00,71.24,71.36,71.15,71.29,151264.0,67.5605,67.6743,67.4751,67.6079,151264.0
2022-09-06 13:00:00,71.3,71.3,70.93,71.0,114100.0,67.6174,67.6174,67.2665,67.3329,114100.0
2022-09-06 13:30:00,70.99,71.19,70.99,71.19,86768.0,67.3234,67.513,67.3234,67.513,86768.0
2022-09-06 14:00:00,71.16,71.35,71.16,71.23,201808.0,67.4846,67.6648,67.4846,67.551,201808.0
2022-09-06 14:30:00,71.24,71.27,71.07,71.11,103539.0,67.5605,67.5889,67.3992,67.4372,103539.0
2022-09-06 15:00:00,71.14,71.33,71.07,71.19,172884.0,67.4656,67.6458,67.3992,67.513,172884.0
2022-09-06 15:30:00,71.19,71.23,70.98,71.14,1083165.0,67.513,67.551,67.3139,67.4656,1083165.0
2022-09-07 09:30:00,71.21,71.6,71.21,71.48,147486.0,67.532,67.9019,67.532,67.7881,147486.0
2022-09-07 10:00:00,71.47,71.7,71.4,71.69,124710.0,67.7786,67.9967,67.7122,67.9872,124710.0
2022-09-07 10:30:00,71.69,71.85,71.69,71.8,383512.0,67.9872,68.139,67.9872,68.0915,383512.0
2022-09-07 11:00:00,71.81,72.02,71.75,71.97,352444.0,68.101,68.3002,68.0441,68.2528,352444.0
2022-09-07 11:30:00,71.99,72.03,71.93,71.95,118147.0,68.2717,68.3097,68.2148,68.2338,118147.0
2022-09-07 12:00:00,71.97,71.99,71.83,71.94,81268.0,68.2528,68.2717,68.12,68.2243,81268.0
2022-09-07 12:30:00,71.93,72.2,71.9,72.13,155912.0,68.2148,68.4709,68.1864,68.4045,155912.0
2022-09-07 13:00:00,72.14,72.23,72.12,72.14,140396.0,68.414,68.4993,68.395,68.414,140396.0
2022-09-07 13:30:00,72.16,72.42,72.15,72.4,190414.0,68.4329,68.6795,68.4235,68.6605,190414.0
2022-09-07 14:00:00,72.4,72.54,72.32,72.47,308418.0,68.6605,68.7933,68.5847,68.7269,308418.0
2022-09-07 14:30:00,72.46,72.56,72.46,72.53,171989.0,68.7174,68.8123,68.7174,68.7838,171989.0
2022-09-07 15:00:00,72.54,72.61,72.48,72.61,151018.0,68.7933,68.8597,68.7364,68.8597,151018.0
2022-09-07 15:30:00,72.61,72.63,72.47,72.54,292726.0,68.8597,68.8787,68.7269,68.7933,292726.0
2022-09-08 09:30:00,72.2,72.44,71.75,72.37,199839.0,68.4709,68.6985,68.0441,68.6321,199839.0
2022-09-08 10:00:00,72.37,72.58,72.19,72.5,81759.0,68.6321,68.8312,68.4614,68.7554,81759.0
2022-09-08 10:30:00,72.49,72.84,72.46,72.82,545261.0,68.7459,69.0778,68.7174,69.0589,545261.0
2022-09-08 11:00:00,72.84,73.01,72.84,72.93,1697100.0,69.0778,69.239,69.0778,69.1632,1697100.0
2022-09-08 11:30:00,72.93,72.97,72.78,72.81,108429.0,69.1632,69.2011,69.0209,69.0494,108429.0
2022-09-08 12:00:00,72.82,72.84,72.16,72.3,167854.0,69.0589,69.0778,68.4329,68.5657,167854.0
2022-09-08 12:30:00,72.31,72.63,72.29,72.56,131976.0,68.5752,68.8787,68.5562,68.8123,131976.0
2022-09-08 13:00:00,72.57,72.81,72.46,72.78,133018.0,68.8218,69.0494,68.7174,69.0209,133018.0
2022-09-08 13:30:00,72.77,72.88,72.66,72.77,773102.0,69.0114,69.1158,68.9071,69.0114,773102.0
2022-09-08 14:00:00,72.78,72.87,72.73,72.8,87672.0,69.0209,69.1063,68.9735,69.0399,87672.0
2022-09-08 14:30:00,72.81,72.92,72.61,72.63,129217.0,69.0494,69.1537,68.8597,68.8787,129217.0
2022-09-08 15:00:00,72.63,72.75,72.53,72.67,109368.0,68.8787,68.9925,68.7838,68.9166,109368.0
2022-09-08 15:30:00,72.68,72.89,72.57,72.88,247423.0,68.9261,69.1252,68.8218,69.1158,247423.0
2022-09-09 09:30:00,73.18,73.22,73.03,73.22,80929.0,69.4003,69.4382,69.258,69.4382,80929.0
2022-09-09 10:00:00,73.22,73.45,73.22,73.44,596131.0,69.4382,69.6563,69.4382,69.6468,596131.0
2022-09-09 10:30:00,73.45,73.65,73.45,73.64,846482.0,69.6563,69.846,69.6563,69.8365,846482.0
2022-09-09 11:00:00,73.65,73.68,73.43,73.51,861568.0,69.846,69.8744,69.6373,69.7132,861568.0
2022-09-09 11:30:00,73.52,73.6,73.41,73.47,394249.0,69.7227,69.7986,69.6184,69.6753,394249.0
2022-09-09 12:00:00,73.48,73.5,73.31,73.37,78011.0,69.6848,69.7037,69.5235,69.5804,78011.0
2022-09-09 12:30:00,73.37,73.51,73.34,73.51,98742.0,69.5804,69.7132,69.552,69.7132,98742.0
2022-09-09 13:00:00,73.51,73.61,73.44,73.56,60576.0,69.7132,69.808,69.6468,69.7606,60576.0
2022-09-09 13:30:00,73.56,73.63,73.53,73.6,45478.0,69.7606,69.827,69.7322,69.7986,45478.0
2022-09-09 14:00:00,73.58,73.64,73.5,73.63,79906.0,69.7796,69.8365,69.7037,69.827,79906.0
2022-09-09 14:30:00,73.63,73.7,73.6,73.67,74389.0,69.827,69.8934,69.7986,69.8649,74389.0
2022-09-09 15:00:00,73.67,73.76,73.66,73.7,78529.0,69.8649,69.9503,69.8555,69.8934,78529.0
2022-09-09 15:30:00,73.69,73.73,73.57,73.59,361519.0,69.8839,69.9218,69.7701,69.7891,361519.0
2022-09-12 09:30:00,73.94,74.03,73.8,74.01,154379.0,70.121,70.2064,69.9882,70.1874,154379.0
2022-09-12 10:00:00,74.03,74.18,73.95,74.15,55668.0,70.2064,70.3486,70.1305,70.3202,55668.0
2022-09-12 10:30:00,74.15,74.2,74.04,74.15,76191.0,70.3202,70.3676,70.2158,70.3202,76191.0
2022-09-12 11:00:00,74.15,74.21,74.08,74.2,55298.0,70.3202,70.3771,70.2538,70.3676,55298.0
2022-09-12 11:30:00,74.21,74.24,73.83,73.93,113123.0,70.3771,70.4055,70.0167,70.1115,113123.0
2022-09-12 12:00:00,73.92,73.98,73.79,73.95,135081.0,70.102,70.1589,69.9787,70.1305,135081.0
2022-09-12 12:30:00,73.96,74.03,73.92,74.03,283184.0,70.14,70.2064,70.102,70.2064,283184.0
2022-09-12 13:00:00,74.03,74.12,73.92,74.12,121475.0,70.2064,70.2917,70.102,70.2917,121475.0
2022-09-12 13:30:00,74.12,74.14,74.03,74.06,63968.0,70.2917,70.3107,70.2064,70.2348,63968.0
2022-09-12 14:00:00,74.05,74.08,73.91,73.93,111724.0,70.2253,70.2538,70.0926,70.1115,111724.0
2022-09-12 14:30:00,73.93,74.01,73.87,73.96,83666.0,70.1115,70.1874,70.0546,70.14,83666.0
2022-09-12 15:00:00,73.95,74.02,73.86,73.87,71540.0,70.1305,70.1969,70.0451,70.0546,71540.0
2022-09-12 15:30:00,73.88,74.03,73.82,74.03,292061.0,70.0641,70.2064,70.0072,70.2064,292061.0
2022-09-13 09:30:00,72.96,73.1,72.77,72.77,333455.0,69.1916,69.3244,69.0114,69.0114,333455.0
2022-09-13 10:00:00,72.75,72.83,72.6,72.79,182459.0,68.9925,69.0683,68.8502,69.0304,182459.0
2022-09-13 10:30:00,72.76,72.8,72.52,72.53,105072.0,69.0019,69.0399,68.7743,68.7838,105072.0
2022-09-13 11:00:00,72.52,72.6,72.43,72.47,155450.0,68.7743,68.8502,68.689,68.7269,155450.0
2022-09-13 11:30:00,72.45,72.55,72.43,72.45,77873.0,68.708,68.8028,68.689,68.708,77873.0
2022-09-13 12:00:00,72.47,72.63,72.44,72.47,141980.0,68.7269,68.8787,68.6985,68.7269,141980.0
2022-09-13 12:30:00,72.45,72.55,72.42,72.51,63378.0,68.708,68.8028,68.6795,68.7649,63378.0
2022-09-13 13:00:00,72.51,72.68,72.47,72.68,103720.0,68.7649,68.9261,68.7269,68.9261,103720.0
2022-09-13 13:30:00,72.65,72.7,72.47,72.47,73603.0,68.8976,68.945,68.7269,68.7269,73603.0
2022-09-13 14:00:00,72.47,72.47,72.26,72.27,125468.0,68.7269,68.7269,68.5278,68.5373,125468.0
2022-09-13 14:30:00,72.27,72.28,72.0,72.05,154605.0,68.5373,68.5467,68.2812,68.3286,154605.0
2022-09-13 15:00:00,72.05,72.07,71.77,71.77,765667.0,68.3286,68.3476,68.0631,68.0631,765667.0
2022-09-13 15:30:00,71.78,71.78,71.4,71.59,619281.0,68.0726,68.0726,67.7122,67.8924,619281.0
2022-09-14 09:30:00,71.79,71.8,71.6,71.8,105115.0,68.082,68.0915,67.9019,68.0915,105115.0
2022-09-14 10:00:00,71.79,71.88,71.54,71.54,73409.0,68.082,68.1674,67.845,67.845,73409.0
2022-09-14 10:30:00,71.54,71.98,71.52,71.95,114852.0,67.845,68.2622,67.826,68.2338,114852.0
2022-09-14 11:00:00,71.94,72.01,71.74,71.74,146841.0,68.2243,68.2907,68.0346,68.0346,146841.0
2022-09-14 11:30:00,71.75,71.85,71.71,71.74,68534.0,68.0441,68.139,68.0062,68.0346,68534.0
2022-09-14 12:00:00,71.75,71.77,71.63,71.64,44065.0,68.0441,68.0631,67.9303,67.9398,44065.0
2022-09-14 12:30:00,71.65,71.85,71.64,71.8,76463.0,67.9493,68.139,67.9398,68.0915,76463.0
2022-09-14 13:00:00,71.81,71.85,71.73,71.78,85928.0,68.101,68.139,68.0251,68.0726,85928.0
2022-09-14 13:30:00,71.78,71.81,71.43,71.49,113675.0,68.0726,68.101,67.7406,67.7975,113675.0
2022-09-14 14:00:00,71.5,71.52,71.38,71.51,222839.0,67.807,67.826,67.6932,67.8165,222839.0
2022-09-14 14:30:00,71.5,71.58,71.37,71.41,100601.0,67.807,67.8829,67.6837,67.7217,100601.0
2022-09-14 15:00:00,71.41,71.49,71.19,71.32,156241.0,67.7217,67.7975,67.513,67.6363,156241.0
2022-09-14 15:30:00,71.32,71.67,71.18,71.64,487087.0,67.6363,67.9682,67.5036,67.9398,487087.0
2022-09-15 09:30:00,71.46,71.51,71.23,71.5,90974.0,67.7691,67.8165,67.551,67.807,90974.0
2022-09-15 10:00:00,71.55,71.6,71.22,71.22,39856.0,67.8544,67.9019,67.5415,67.5415,39856.0
2022-09-15 10:30:00,71.21,71.34,71.05,71.14,184491.0,67.532,67.6553,67.3803,67.4656,184491.0
2022-09-15 11:00:00,71.11,71.22,70.99,71.17,64531.0,67.4372,67.5415,67.3234,67.4941,64531.0
2022-09-15 11:30:00,71.18,71.2,70.82,70.88,87529.0,67.5036,67.5225,67.1622,67.2191,87529.0
2022-09-15 12:00:00,70.9,70.94,70.79,70.88,94404.0,67.238,67.276,67.1337,67.2191,94404.0
2022-09-15 12:30:00,70.89,71.05,70.88,71.02,31682.0,67.2285,67.3803,67.2191,67.3518,31682.0
2022-09-15 13:00:00,71.05,71.4,71.05,71.32,118873.0,67.3803,67.7122,67.3803,67.6363,118873.0
2022-09-15 13:30:00,71.32,71.34,71.12,71.15,125690.0,67.6363,67.6553,67.4467,67.4751,125690.0
2022-09-15 14:00:00,71.14,71.14,70.93,71.09,118109.0,67.4656,67.4656,67.2665,67.4182,118109.0
2022-09-15 14:30:00,71.08,71.14,70.87,70.89,74976.0,67.4087,67.4656,67.2096,67.2285,74976.0
2022-09-15 15:00:00,70.92,70.92,70.62,70.66,343289.0,67.257,67.257,66.9725,67.0104,343289.0
2022-09-15 15:30:00,70.66,70.92,70.63,70.79,396998.0,67.0104,67.257,66.982,67.1337,396998.0
2022-09-16 09:30:00,70.25,70.44,70.2,70.35,160523.0,66.6216,66.8018,66.5742,66.7164,160523.0
2022-09-16 10:00:00,70.39,70.64,70.36,70.48,131150.0,66.7544,66.9914,66.7259,66.8397,131150.0
2022-09-16 10:30:00,70.48,70.65,70.37,70.38,135112.0,66.8397,67.0009,66.7354,66.7449,135112.0
2022-09-16 11:00:00,70.4,70.55,70.36,70.39,237387.0,66.7638,66.9061,66.7259,66.7544,237387.0
2022-09-16 11:30:00,70.39,70.52,70.29,70.51,102741.0,66.7544,66.8776,66.6595,66.8682,102741.0
2022-09-16 12:00:00,70.52,70.52,70.19,70.22,190055.0,66.8776,66.8776,66.5647,66.5931,190055.0
2022-09-16 12:30:00,70.22,70.37,70.19,70.36,62566.0,66.5931,66.7354,66.5647,66.7259,62566.0
2022-09-16 13:00:00,70.35,70.37,70.24,70.29,73621.0,66.7164,66.7354,66.6121,66.6595,73621.0
2022-09-16 13:30:00,70.28,70.38,70.19,70.23,93957.0,66.65,66.7449,66.5647,66.6026,93957.0
2022-09-16 14:00:00,70.22,70.5,70.22,70.45,200960.0,66.5931,66.8587,66.5931,66.8113,200960.0
2022-09-16 14:30:00,70.43,70.58,70.35,70.54,226055.0,66.7923,66.9345,66.7164,66.8966,226055.0
2022-09-16 15:00:00,70.52,70.69,70.44,70.52,121143.0,66.8776,67.0389,66.8018,66.8776,121143.0
2022-09-16 15:30:00,70.52,70.68,70.44,70.59,429633.0,66.8776,67.0294,66.8018,66.944,429633.0
2022-09-19 09:30:00,70.19,70.4,70.1,70.27,85491.0,66.5647,66.7638,66.4793,66.6406,85491.0
2022-09-19 10:00:00,70.24,70.45,70.18,70.45,56561.0,66.6121,66.8113,66.5552,66.8113,56561.0
2022-09-19 10:30:00,70.43,70.58,70.4,70.42,94408.0,66.7923,66.9345,66.7638,66.7828,94408.0
2022-09-19 11:00:00,70.45,70.6,70.37,70.37,82986.0,66.8113,66.9535,66.7354,66.7354,82986.0
2022-09-19 11:30:00,70.35,70.36,70.19,70.24,82034.0,66.7164,66.7259,66.5647,66.6121,82034.0
2022-09-19 12:00:00,70.25,70.32,70.16,70.24,76142.0,66.6216,66.688,66.5362,66.6121,76142.0
2022-09-19 12:30:00,70.25,70.5,70.23,70.48,115874.0,66.6216,66.8587,66.6026,66.8397,115874.0
2022-09-19 13:00:00,70.49,70.49,70.37,70.48,52227.0,66.8492,66.8492,66.7354,66.8397,52227.0
2022-09-19 13:30:00,70.48,70.52,70.36,70.41,53657.0,66.8397,66.8776,66.7259,66.7733,53657.0
2022-09-19 14:00:00,70.42,70.43,70.3,70.38,102147.0,66.7828,66.7923,66.669,66.7449,102147.0
2022-09-19 14:30:00,70.37,70.48,70.35,70.47,66919.0,66.7354,66.8397,66.7164,66.8302,66919.0
2022-09-19 15:00:00,70.47,70.87,70.47,70.81,180900.0,66.8302,67.2096,66.8302,67.1527,180900.0
2022-09-19 15:30:00,70.82,70.92,70.75,70.92,219278.0,67.1622,67.257,67.0958,67.257,219278.0
2022-09-20 09:30:00,70.47,70.47,69.98,70.03,217421.0,66.8302,66.8302,66.3655,66.413,217421.0
2022-09-20 10:00:00,70.02,70.04,69.84,69.96,90771.0,66.4035,66.4224,66.2328,66.3466,90771.0
2022-09-20 10:30:00,69.96,70.1,69.81,70.1,134632.0,66.3466,66.4793,66.2043,66.4793,134632.0
2022-09-20 11:00:00,70.1,70.13,69.95,69.98,131146.0,66.4793,66.5078,66.3371,66.3655,131146.0
2022-09-20 11:30:00,69.98,70.22,69.93,70.19,132516.0,66.3655,66.5931,66.3181,66.5647,132516.0
2022-09-20 12:00:00,70.2,70.26,70.05,70.06,94097.0,66.5742,66.6311,66.4319,66.4414,94097.0
2022-09-20 12:30:00,70.05,70.06,69.94,69.97,46576.0,66.4319,66.4414,66.3276,66.3561,46576.0
2022-09-20 13:00:00,69.96,69.99,69.81,69.82,121546.0,66.3466,66.375,66.2043,66.2138,121546.0
2022-09-20 13:30:00,69.81,69.84,69.61,69.64,317026.0,66.2043,66.2328,66.0146,66.0431,317026.0
2022-09-20 14:00:00,69.64,69.88,69.64,69.83,95832.0,66.0431,66.2707,66.0431,66.2233,95832.0
2022-09-20 14:30:00,69.81,69.96,69.63,69.92,207767.0,66.2043,66.3466,66.0336,66.3086,207767.0
2022-09-20 15:00:00,69.91,70.09,69.84,70.05,109756.0,66.2992,66.4699,66.2328,66.4319,109756.0
2022-09-20 15:30:00,70.04,70.28,69.96,70.08,220360.0,66.4224,66.65,66.3466,66.4604,220360.0
2022-09-21 09:30:00,70.34,70.71,70.34,70.67,67412.0,66.7069,67.0578,66.7069,67.0199,67412.0
2022-09-21 10:00:00,70.69,70.8,70.68,70.76,86713.0,67.0389,67.1432,67.0294,67.1052,86713.0
2022-09-21 10:30:00,70.76,70.76,70.55,70.57,116016.0,67.1052,67.1052,66.9061,66.9251,116016.0
2022-09-21 11:00:00,70.58,70.6,70.44,70.48,111890.0,66.9345,66.9535,66.8018,66.8397,111890.0
2022-09-21 11:30:00,70.5,70.56,70.47,70.5,131781.0,66.8587,66.9156,66.8302,66.8587,131781.0
2022-09-21 12:00:00,70.48,70.58,70.47,70.56,57602.0,66.8397,66.9345,66.8302,66.9156,57602.0
2022-09-21 12:30:00,70.56,70.61,70.48,70.48,95533.0,66.9156,66.963,66.8397,66.8397,95533.0
2022-09-21 13:00:00,70.48,70.53,70.42,70.47,189705.0,66.8397,66.8871,66.7828,66.8302,189705.0
2022-09-21 13:30:00,70.47,70.62,70.46,70.62,198835.0,66.8302,66.9725,66.8207,66.9725,198835.0
2022-09-21 14:00:00,70.61,70.61,69.65,69.83,239000.0,66.963,66.963,66.0526,66.2233,239000.0
2022-09-21 14:30:00,69.8,70.85,69.66,70.58,408545.0,66.1948,67.1906,66.0621,66.9345,408545.0
2022-09-21 15:00:00,70.58,70.64,69.77,69.79,166783.0,66.9345,66.9914,66.1664,66.1853,166783.0
2022-09-21 15:30:00,69.75,69.84,69.12,69.12,504070.0,66.1474,66.2328,65.55,65.55,504070.0
2022-09-22 09:30:00,69.11,69.11,68.65,68.81,159970.0,65.5405,65.5405,65.1042,65.256,159970.0
2022-09-22 10:00:00,68.81,69.05,68.7,68.99,131789.0,65.256,65.4836,65.1516,65.4267,131789.0
2022-09-22 10:30:00,69.0,69.06,68.77,68.8,179234.0,65.4362,65.4931,65.218,65.2465,179234.0
2022-09-22 11:00:00,68.79,68.9,68.75,68.85,112276.0,65.237,65.3413,65.1991,65.2939,112276.0
2022-09-22 11:30:00,68.83,68.99,68.79,68.84,74625.0,65.2749,65.4267,65.237,65.2844,74625.0
2022-09-22 12:00:00,68.84,69.14,68.84,69.01,95560.0,65.2844,65.5689,65.2844,65.4456,95560.0
2022-09-22 12:30:00,69.01,69.12,68.94,69.02,137413.0,65.4456,65.55,65.3793,65.4551,137413.0
2022-09-22 13:00:00,69.02,69.05,68.86,69.03,65439.0,65.4551,65.4836,65.3034,65.4646,65439.0
2022-09-22 13:30:00,69.03,69.14,69.01,69.09,144930.0,65.4646,65.5689,65.4456,65.5215,144930.0
2022-09-22 14:00:00,69.08,69.11,68.89,68.95,326298.0,65.512,65.5405,65.3318,65.3887,326298.0
2022-09-22 14:30:00,68.95,69.17,68.92,69.11,101098.0,65.3887,65.5974,65.3603,65.5405,101098.0
2022-09-22 15:00:00,69.13,69.33,69.04,69.15,157670.0,65.5594,65.7491,65.4741,65.5784,157670.0
2022-09-22 15:30:00,69.16,69.39,68.9,68.92,321520.0,65.5879,65.806,65.3413,65.3603,321520.0
2022-09-23 09:30:00,68.49,68.49,68.22,68.28,83133.0,64.9525,64.9525,64.6964,64.7533,83133.0
2022-09-23 10:00:00,68.28,68.46,68.27,68.4,60708.0,64.7533,64.924,64.7439,64.8671,60708.0
2022-09-23 10:30:00,68.38,68.41,68.13,68.15,87161.0,64.8482,64.8766,64.6111,64.6301,87161.0
2022-09-23 11:00:00,68.14,68.28,68.12,68.13,141557.0,64.6206,64.7533,64.6016,64.6111,141557.0
2022-09-23 11:30:00,68.14,68.18,67.92,68.02,172356.0,64.6206,64.6585,64.4119,64.5068,172356.0
2022-09-23 12:00:00,68.01,68.02,67.77,67.77,162134.0,64.4973,64.5068,64.2697,64.2697,162134.0
2022-09-23 12:30:00,67.78,68.01,67.71,68.0,136452.0,64.2792,64.4973,64.2128,64.4878,136452.0
2022-09-23 13:00:00,68.0,68.1,67.9,67.91,95586.0,64.4878,64.5826,64.393,64.4025,95586.0
2022-09-23 13:30:00,67.9,68.03,67.87,68.01,92225.0,64.393,64.5163,64.3645,64.4973,92225.0
2022-09-23 14:00:00,68.0,68.08,67.65,67.75,426135.0,64.4878,64.5637,64.1559,64.2507,426135.0
2022-09-23 14:30:00,67.74,67.75,67.49,67.51,590441.0,64.2412,64.2507,64.0041,64.0231,590441.0
2022-09-23 15:00:00,67.52,68.01,67.49,67.98,320744.0,64.0326,64.4973,64.0041,64.4688,320744.0
2022-09-23 15:30:00,67.99,68.31,67.97,68.28,446003.0,64.4783,64.7818,64.4594,64.7533,446003.0
2022-09-26 09:30:00,67.72,67.83,67.61,67.69,133032.0,64.54,64.6448,64.4352,64.5114,133032.0
2022-09-26 10:00:00,67.73,68.01,67.58,68.0,141573.0,64.5495,64.8164,64.4066,64.8068,141573.0
2022-09-26 10:30:00,67.97,67.98,67.72,67.87,63146.0,64.7783,64.7878,64.54,64.683,63146.0
2022-09-26 11:00:00,67.84,67.92,67.49,67.49,1248783.0,64.6544,64.7306,64.3208,64.3208,1248783.0
2022-09-26 11:30:00,67.48,67.64,67.39,67.6,621559.0,64.3113,64.4638,64.2255,64.4256,621559.0
2022-09-26 12:00:00,67.61,67.61,67.23,67.28,157665.0,64.4352,64.4352,64.073,64.1207,157665.0
2022-09-26 12:30:00,67.27,67.38,67.13,67.34,310415.0,64.1111,64.216,63.9777,64.1778,310415.0
2022-09-26 13:00:00,67.33,67.35,66.92,67.0,364058.0,64.1683,64.1874,63.7776,63.8538,364058.0
2022-09-26 13:30:00,67.01,67.18,67.0,67.0,349568.0,63.8633,64.0254,63.8538,63.8538,349568.0
2022-09-26 14:00:00,66.99,67.3,66.98,67.09,157678.0,63.8443,64.1397,63.8347,63.9396,157678.0
2022-09-26 14:30:00,67.08,67.4,67.05,67.34,181906.0,63.9301,64.235,63.9015,64.1778,181906.0
2022-09-26 15:00:00,67.34,67.46,67.26,67.33,246214.0,64.1778,64.2922,64.1016,64.1683,246214.0
2022-09-26 15:30:00,67.28,67.66,67.17,67.2,437533.0,64.1207,64.4828,64.0158,64.0444,437533.0
2022-09-27 09:30:00,67.63,68.03,67.62,67.74,640982.0,64.4542,64.8354,64.4447,64.5591,640982.0
2022-09-27 10:00:00,67.75,67.75,67.34,67.48,2617786.0,64.5686,64.5686,64.1778,64.3113,2617786.0
2022-09-27 10:30:00,67.49,67.86,67.49,67.7,801636.0,64.3208,64.6734,64.3208,64.5209,801636.0
2022-09-27 11:00:00,67.69,67.72,67.16,67.21,285830.0,64.5114,64.54,64.0063,64.0539,285830.0
2022-09-27 11:30:00,67.2,67.34,67.06,67.06,136618.0,64.0444,64.1778,63.911,63.911,136618.0
2022-09-27 12:00:00,67.06,67.09,66.69,66.8,236240.0,63.911,63.9396,63.5584,63.6632,236240.0
2022-09-27 12:30:00,66.79,66.94,66.74,66.89,182009.0,63.6537,63.7966,63.606,63.749,182009.0
2022-09-27 13:00:00,66.88,66.88,66.69,66.74,232593.0,63.7394,63.7394,63.5584,63.606,232593.0
2022-09-27 13:30:00,66.7,66.8,66.5,66.6,432936.0,63.5679,63.6632,63.3773,63.4726,432936.0
2022-09-27 14:00:00,66.58,66.74,66.55,66.68,273296.0,63.4535,63.606,63.4249,63.5488,273296.0
2022-09-27 14:30:00,66.7,67.05,66.64,66.96,279418.0,63.5679,63.9015,63.5107,63.8157,279418.0
2022-09-27 15:00:00,66.96,66.96,66.74,66.8,584986.0,63.8157,63.8157,63.606,63.6632,584986.0
2022-09-27 15:30:00,66.8,66.91,66.63,66.83,756419.0,63.6632,63.768,63.5012,63.6918,756419.0
2022-09-28 09:30:00,67.28,67.31,66.98,67.17,561392.0,64.1207,64.1493,63.8347,64.0158,561392.0
2022-09-28 10:00:00,67.16,67.45,67.02,67.45,4367742.0,64.0063,64.2827,63.8729,64.2827,4367742.0
2022-09-28 10:30:00,67.44,67.63,67.35,67.49,334209.0,64.2731,64.4542,64.1874,64.3208,334209.0
2022-09-28 11:00:00,67.48,67.73,67.44,67.59,145950.0,64.3113,64.5495,64.2731,64.4161,145950.0
2022-09-28 11:30:00,67.6,67.78,67.5,67.76,305054.0,64.4256,64.5972,64.3303,64.5781,305054.0
2022-09-28 12:00:00,67.76,67.97,67.74,67.84,164635.0,64.5781,64.7783,64.5591,64.6544,164635.0
2022-09-28 12:30:00,67.85,68.01,67.82,67.95,173507.0,64.6639,64.8164,64.6353,64.7592,173507.0
2022-09-28 13:00:00,67.95,68.08,67.86,67.95,170036.0,64.7592,64.8831,64.6734,64.7592,170036.0
2022-09-28 13:30:00,67.95,67.97,67.79,67.83,152830.0,64.7592,64.7783,64.6067,64.6448,152830.0
2022-09-28 14:00:00,67.83,67.89,67.74,67.81,303006.0,64.6448,64.702,64.5591,64.6258,303006.0
2022-09-28 14:30:00,67.81,67.97,67.81,67.88,127894.0,64.6258,64.7783,64.6258,64.6925,127894.0
2022-09-28 15:00:00,67.87,68.12,67.86,68.05,198946.0,64.683,64.9212,64.6734,64.8545,198946.0
2022-09-28 15:30:00,68.05,68.29,67.94,67.97,546787.0,64.8545,65.0832,64.7497,64.7783,546787.0
2022-09-29 09:30:00,67.59,67.69,66.99,67.03,208964.0,64.4161,64.5114,63.8443,63.8824,208964.0
2022-09-29 10:00:00,67.0,67.0,66.7,66.85,388044.0,63.8538,63.8538,63.5679,63.7109,388044.0
2022-09-29 10:30:00,66.86,66.99,66.74,66.93,237559.0,63.7204,63.8443,63.606,63.7871,237559.0
2022-09-29 11:00:00,66.91,67.19,66.86,66.95,1414350.0,63.768,64.0349,63.7204,63.8062,1414350.0
2022-09-29 11:30:00,66.95,67.18,66.87,67.08,123705.0,63.8062,64.0254,63.7299,63.9301,123705.0
2022-09-29 12:00:00,67.07,67.11,66.86,66.9,161434.0,63.9205,63.9586,63.7204,63.7585,161434.0
2022-09-29 12:30:00,66.9,66.98,66.84,66.84,401739.0,63.7585,63.8347,63.7013,63.7013,401739.0
2022-09-29 13:00:00,66.84,66.85,66.71,66.77,213921.0,63.7013,63.7109,63.5774,63.6346,213921.0
2022-09-29 13:30:00,66.76,66.84,66.59,66.59,126197.0,63.6251,63.7013,63.4631,63.4631,126197.0
2022-09-29 14:00:00,66.59,66.67,66.47,66.62,416885.0,63.4631,63.5393,63.3487,63.4917,416885.0
2022-09-29 14:30:00,66.64,66.75,66.52,66.52,215374.0,63.5107,63.6155,63.3963,63.3963,215374.0
2022-09-29 15:00:00,66.51,66.79,66.51,66.7,263984.0,63.3868,63.6537,63.3868,63.5679,263984.0
2022-09-29 15:30:00,66.68,67.0,66.67,66.88,785689.0,63.5488,63.8538,63.5393,63.7394,785689.0
2022-09-30 09:30:00,66.95,67.06,66.57,67.0,271865.0,63.8062,63.911,63.444,63.8538,271865.0
2022-09-30 10:00:00,66.99,67.01,66.66,66.9,194074.0,63.8443,63.8633,63.5298,63.7585,194074.0
2022-09-30 10:30:00,66.91,67.18,66.89,67.01,2105032.0,63.768,64.0254,63.749,63.8633,2105032.0
2022-09-30 11:00:00,67.02,67.29,66.95,67.22,180524.0,63.8729,64.1302,63.8062,64.0635,180524.0
2022-09-30 11:30:00,67.22,67.26,66.81,66.88,181642.0,64.0635,64.1016,63.6727,63.7394,181642.0
2022-09-30 12:00:00,66.87,66.87,66.73,66.82,110274.0,63.7299,63.7299,63.5965,63.6823,110274.0
2022-09-30 12:30:00,66.82,66.93,66.82,66.85,111764.0,63.6823,63.7871,63.6823,63.7109,111764.0
2022-09-30 13:00:00,66.83,66.86,66.72,66.81,84920.0,63.6918,63.7204,63.587,63.6727,84920.0
2022-09-30 13:30:00,66.81,66.84,66.58,66.62,1957042.0,63.6727,63.7013,63.4535,63.4917,1957042.0
2022-09-30 14:00:00,66.62,66.74,66.52,66.56,177379.0,63.4917,63.606,63.3963,63.4345,177379.0
2022-09-30 14:30:00,66.57,66.63,66.3,66.32,284195.0,63.444,63.5012,63.1867,63.2057,284195.0
2022-09-30 15:00:00,66.32,66.55,66.27,66.45,428247.0,63.2057,63.4249,63.1581,63.3296,428247.0
2022-09-30 15:30:00,66.47,66.56,66.01,66.09,1370129.0,63.3487,63.4345,62.9103,62.9865,1370129.0
2022-10-03 09:30:00,66.66,66.75,66.53,66.69,187561.0,63.5298,63.6155,63.4059,63.5584,187561.0
2022-10-03 10:00:00,66.72,67.36,66.72,67.26,122068.0,63.587,64.1969,63.587,64.1016,122068.0
2022-10-03 10:30:00,67.29,67.41,67.17,67.28,157225.0,64.1302,64.2446,64.0158,64.1207,157225.0
2022-10-03 11:00:00,67.28,67.49,67.27,67.38,84338.0,64.1207,64.3208,64.1111,64.216,84338.0
2022-10-03 11:30:00,67.4,67.43,67.14,67.19,74062.0,64.235,64.2636,63.9872,64.0349,74062.0
2022-10-03 12:00:00,67.2,67.38,67.17,67.17,138138.0,64.0444,64.216,64.0158,64.0158,138138.0
2022-10-03 12:30:00,67.17,67.3,67.13,67.3,66665.0,64.0158,64.1397,63.9777,64.1397,66665.0
2022-10-03 13:00:00,67.32,67.55,67.27,67.47,240952.0,64.1588,64.378,64.1111,64.3017,240952.0
2022-10-03 13:30:00,67.47,67.63,67.47,67.55,142005.0,64.3017,64.4542,64.3017,64.378,142005.0
2022-10-03 14:00:00,67.56,67.83,67.55,67.82,229724.0,64.3875,64.6448,64.378,64.6353,229724.0
2022-10-03 14:30:00,67.81,68.0,67.81,67.93,505686.0,64.6258,64.8068,64.6258,64.7401,505686.0
2022-10-03 15:00:00,67.93,67.96,67.77,67.9,213083.0,64.7401,64.7687,64.5877,64.7115,213083.0
2022-10-03 15:30:00,67.9,67.95,67.65,67.73,651754.0,64.7115,64.7592,64.4733,64.5495,651754.0
2022-10-04 09:30:00,68.22,69.04,68.22,69.04,1745627.0,65.0165,65.798,65.0165,65.798,1745627.0
2022-10-04 10:00:00,69.03,69.2,68.98,69.03,416239.0,65.7885,65.9505,65.7408,65.7885,416239.0
2022-10-04 10:30:00,69.04,69.14,68.82,69.01,213199.0,65.798,65.8933,65.5883,65.7694,213199.0
2022-10-04 11:00:00,69.01,69.08,68.91,69.04,145432.0,65.7694,65.8361,65.6741,65.798,145432.0
2022-10-04 11:30:00,69.06,69.1,68.83,68.91,196400.0,65.8171,65.8552,65.5979,65.6741,196400.0
2022-10-04 12:00:00,68.94,69.11,68.92,69.08,83421.0,65.7027,65.8647,65.6836,65.8361,83421.0
2022-10-04 12:30:00,69.07,69.13,68.87,68.92,75719.0,65.8266,65.8838,65.636,65.6836,75719.0
2022-10-04 13:00:00,68.93,68.94,68.61,68.79,192276.0,65.6932,65.7027,65.3882,65.5598,192276.0
2022-10-04 13:30:00,68.79,68.97,68.74,68.91,234877.0,65.5598,65.7313,65.5121,65.6741,234877.0
2022-10-04 14:00:00,68.92,68.95,68.75,68.75,130089.0,65.6836,65.7122,65.5216,65.5216,130089.0
2022-10-04 14:30:00,68.74,69.04,68.74,69.0,123153.0,65.5121,65.798,65.5121,65.7599,123153.0
2022-10-04 15:00:00,69.0,69.02,68.78,68.99,159363.0,65.7599,65.779,65.5502,65.7504,159363.0
2022-10-04 15:30:00,68.97,69.19,68.89,69.18,469212.0,65.7313,65.941,65.6551,65.9314,469212.0
2022-10-05 09:30:00,68.6,68.82,68.53,68.59,84753.0,65.3787,65.5883,65.312,65.3691,84753.0
2022-10-05 10:00:00,68.59,68.6,68.18,68.24,155661.0,65.3691,65.3787,64.9784,65.0356,155661.0
2022-10-05 10:30:00,68.21,68.36,68.15,68.19,132769.0,65.007,65.1499,64.9498,64.9879,132769.0
2022-10-05 11:00:00,68.18,68.39,68.17,68.33,212013.0,64.9784,65.1785,64.9689,65.1214,212013.0
2022-10-05 11:30:00,68.33,68.44,68.31,68.4,49690.0,65.1214,65.2262,65.1023,65.1881,49690.0
2022-10-05 12:00:00,68.4,68.7,68.27,68.62,90623.0,65.1881,65.474,65.0642,65.3977,90623.0
2022-10-05 12:30:00,68.61,68.84,68.58,68.73,176640.0,65.3882,65.6074,65.3596,65.5026,176640.0
2022-10-05 13:00:00,68.73,69.07,68.7,68.95,371550.0,65.5026,65.8266,65.474,65.7122,371550.0
2022-10-05 13:30:00,68.96,69.01,68.84,68.85,128881.0,65.7218,65.7694,65.6074,65.6169,128881.0
2022-10-05 14:00:00,68.85,69.07,68.83,69.03,175523.0,65.6169,65.8266,65.5979,65.7885,175523.0
2022-10-05 14:30:00,69.05,69.08,68.95,69.07,227159.0,65.8075,65.8361,65.7122,65.8266,227159.0
2022-10-05 15:00:00,69.07,69.33,69.07,69.22,181589.0,65.8266,66.0744,65.8266,65.9696,181589.0
2022-10-05 15:30:00,69.22,69.27,68.82,68.89,385471.0,65.9696,66.0172,65.5883,65.6551,385471.0
2022-10-06 09:30:00,68.66,68.87,68.44,68.46,199969.0,65.4359,65.636,65.2262,65.2452,199969.0
2022-10-06 10:00:00,68.46,68.46,68.11,68.11,211280.0,65.2452,65.2452,64.9117,64.9117,211280.0
2022-10-06 10:30:00,68.11,68.46,68.06,68.46,91472.0,64.9117,65.2452,64.864,65.2452,91472.0
2022-10-06 11:00:00,68.48,68.49,68.25,68.45,256690.0,65.2643,65.2738,65.0451,65.2357,256690.0
2022-10-06 11:30:00,68.44,68.48,68.16,68.17,140020.0,65.2262,65.2643,64.9593,64.9689,140020.0
2022-10-06 12:00:00,68.17,68.28,68.05,68.26,85758.0,64.9689,65.0737,64.8545,65.0546,85758.0
2022-10-06 12:30:00,68.27,68.37,68.19,68.25,144757.0,65.0642,65.1595,64.9879,65.0451,144757.0
2022-10-06 13:00:00,68.25,68.3,68.1,68.26,184313.0,65.0451,65.0928,64.9022,65.0546,184313.0
2022-10-06 13:30:00,68.25,68.25,68.1,68.17,65789.0,65.0451,65.0451,64.9022,64.9689,65789.0
2022-10-06 14:00:00,68.16,68.16,67.93,68.01,578920.0,64.9593,64.9593,64.7401,64.8164,578920.0
2022-10-06 14:30:00,68.01,68.09,67.74,67.83,443126.0,64.8164,64.8926,64.5591,64.6448,443126.0
2022-10-06 15:00:00,67.82,68.04,67.72,68.04,690836.0,64.6353,64.845,64.54,64.845,690836.0
2022-10-06 15:30:00,68.05,68.06,67.79,67.85,374873.0,64.8545,64.864,64.6067,64.6639,374873.0
2022-10-07 09:30:00,67.36,67.46,66.78,66.85,260449.0,64.1969,64.2922,63.6441,63.7109,260449.0
2022-10-07 10:00:00,66.84,67.0,66.72,66.93,113692.0,63.7013,63.8538,63.587,63.7871,113692.0
2022-10-07 10:30:00,66.93,67.07,66.85,66.96,168519.0,63.7871,63.9205,63.7109,63.8157,168519.0
2022-10-07 11:00:00,66.97,67.07,66.79,66.88,209545.0,63.8252,63.9205,63.6537,63.7394,209545.0
2022-10-07 11:30:00,66.89,66.91,66.75,66.8,243651.0,63.749,63.768,63.6155,63.6632,243651.0
2022-10-07 12:00:00,66.78,66.9,66.65,66.68,274630.0,63.6441,63.7585,63.5202,63.5488,274630.0
2022-10-07 12:30:00,66.67,66.7,66.55,66.57,108069.0,63.5393,63.5679,63.4249,63.444,108069.0
2022-10-07 13:00:00,66.58,66.62,66.46,66.58,101336.0,63.4535,63.4917,63.3392,63.4535,101336.0
2022-10-07 13:30:00,66.58,66.63,66.47,66.5,104229.0,63.4535,63.5012,63.3487,63.3773,104229.0
2022-10-07 14:00:00,66.49,66.56,66.36,66.38,338382.0,63.3678,63.4345,63.2439,63.2629,338382.0
2022-10-07 14:30:00,66.38,66.41,66.29,66.37,85947.0,63.2629,63.2915,63.1771,63.2534,85947.0
2022-10-07 15:00:00,66.38,66.47,66.1,66.14,139571.0,63.2629,63.3487,62.9961,63.0342,139571.0
2022-10-07 15:30:00,66.14,66.41,66.06,66.36,523930.0,63.0342,63.2915,62.9579,63.2439,523930.0
2022-10-10 09:30:00,66.49,66.69,66.42,66.44,580021.0,63.3678,63.5584,63.301,63.3201,580021.0
2022-10-10 10:00:00,66.45,66.63,66.33,66.59,438808.0,63.3296,63.5012,63.2153,63.4631,438808.0
2022-10-10 10:30:00,66.58,66.65,66.21,66.29,237029.0,63.4535,63.5202,63.1009,63.1771,237029.0
2022-10-10 11:00:00,66.28,66.34,66.15,66.26,246185.0,63.1676,63.2248,63.0437,63.1486,246185.0
2022-10-10 11:30:00,66.27,66.39,66.16,66.29,206994.0,63.1581,63.2725,63.0533,63.1771,206994.0
2022-10-10 12:00:00,66.3,66.32,66.03,66.04,184036.0,63.1867,63.2057,62.9294,62.9389,184036.0
2022-10-10 12:30:00,66.06,66.11,65.96,65.97,205951.0,62.9579,63.0056,62.8626,62.8722,205951.0
2022-10-10 13:00:00,65.96,66.11,65.9,66.1,272662.0,62.8626,63.0056,62.8055,62.9961,272662.0
2022-10-10 13:30:00,66.09,66.54,66.08,66.44,427806.0,62.9865,63.4154,62.977,63.3201,427806.0
2022-10-10 14:00:00,66.45,66.45,66.26,66.35,370962.0,63.3296,63.3296,63.1486,63.2343,370962.0
2022-10-10 14:30:00,66.35,66.53,66.32,66.35,168704.0,63.2343,63.4059,63.2057,63.2343,168704.0
2022-10-10 15:00:00,66.35,66.55,66.27,66.37,569875.0,63.2343,63.4249,63.1581,63.2534,569875.0
2022-10-10 15:30:00,66.38,66.52,66.28,66.28,396284.0,63.2629,63.3963,63.1676,63.1676,396284.0
2022-10-11 09:30:00,66.05,66.26,66.04,66.12,402062.0,62.9484,63.1486,62.9389,63.0151,402062.0
2022-10-11 10:00:00,66.11,66.25,66.02,66.12,159998.0,63.0056,63.139,62.9198,63.0151,159998.0
2022-10-11 10:30:00,66.11,66.45,66.07,66.32,539224.0,63.0056,63.3296,62.9675,63.2057,539224.0
2022-10-11 11:00:00,66.31,66.57,66.3,66.46,128655.0,63.1962,63.444,63.1867,63.3392,128655.0
2022-10-11 11:30:00,66.47,66.7,66.43,66.64,453886.0,63.3487,63.5679,63.3106,63.5107,453886.0
2022-10-11 12:00:00,66.6,66.74,66.47,66.66,176615.0,63.4726,63.606,63.3487,63.5298,176615.0
2022-10-11 12:30:00,66.67,66.87,66.67,66.78,99662.0,63.5393,63.7299,63.5393,63.6441,99662.0
2022-10-11 13:00:00,66.77,66.81,66.67,66.71,104977.0,63.6346,63.6727,63.5393,63.5774,104977.0
2022-10-11 13:30:00,66.71,66.84,66.65,66.8,157066.0,63.5774,63.7013,63.5202,63.6632,157066.0
2022-10-11 14:00:00,66.8,66.83,66.66,66.76,276562.0,63.6632,63.6918,63.5298,63.6251,276562.0
2022-10-11 14:30:00,66.75,66.84,66.13,66.15,532827.0,63.6155,63.7013,63.0247,63.0437,532827.0
2022-10-11 15:00:00,66.14,66.18,65.89,66.12,1204020.0,63.0342,63.0723,62.7959,63.0151,1204020.0
2022-10-11 15:30:00,66.12,66.28,66.03,66.17,377253.0,63.0151,63.1676,62.9294,63.0628,377253.0
2022-10-12 09:30:00,66.12,66.49,66.05,66.38,226857.0,63.0151,63.3678,62.9484,63.2629,226857.0
2022-10-12 10:00:00,66.39,66.45,66.17,66.36,86915.0,63.2725,63.3296,63.0628,63.2439,86915.0
2022-10-12 10:30:00,66.36,66.48,66.23,66.27,132402.0,63.2439,63.3582,63.12,63.1581,132402.0
2022-10-12 11:00:00,66.27,66.39,66.25,66.32,59970.0,63.1581,63.2725,63.139,63.2057,59970.0
2022-10-12 11:30:00,66.32,66.38,66.23,66.35,113890.0,63.2057,63.2629,63.12,63.2343,113890.0
2022-10-12 12:00:00,66.35,66.47,66.21,66.24,218464.0,63.2343,63.3487,63.1009,63.1295,218464.0
2022-10-12 12:30:00,66.23,66.25,66.11,66.23,144263.0,63.12,63.139,63.0056,63.12,144263.0
2022-10-12 13:00:00,66.23,66.25,66.08,66.12,77988.0,63.12,63.139,62.977,63.0151,77988.0
2022-10-12 13:30:00,66.12,66.12,65.94,65.98,811871.0,63.0151,63.0151,62.8436,62.8817,811871.0
2022-10-12 14:00:00,66.01,66.19,65.92,66.18,248758.0,62.9103,63.0818,62.8245,63.0723,248758.0
2022-10-12 14:30:00,66.18,66.21,65.9,65.91,335102.0,63.0723,63.1009,62.8055,62.815,335102.0
2022-10-12 15:00:00,65.92,66.0,65.86,65.91,227941.0,62.8245,62.9008,62.7673,62.815,227941.0
2022-10-12 15:30:00,65.91,66.01,65.72,65.72,851779.0,62.815,62.9103,62.6339,62.6339,851779.0
2022-10-13 09:30:00,64.66,65.12,64.56,65.0,510936.0,61.6237,62.0621,61.5284,61.9477,510936.0
2022-10-13 10:00:00,65.0,65.31,64.95,65.01,394229.0,61.9477,62.2432,61.9001,61.9573,394229.0
2022-10-13 10:30:00,64.99,65.29,64.99,65.09,247629.0,61.9382,62.2241,61.9382,62.0335,247629.0
2022-10-13 11:00:00,65.09,66.34,65.08,66.12,348279.0,62.0335,63.2248,62.024,63.0151,348279.0
2022-10-13 11:30:00,66.15,66.88,66.07,66.53,261429.0,63.0437,63.7394,62.9675,63.4059,261429.0
2022-10-13 12:00:00,66.58,66.74,66.36,66.39,269596.0,63.4535,63.606,63.2439,63.2725,269596.0
2022-10-13 12:30:00,66.38,66.76,66.35,66.65,281325.0,63.2629,63.6251,63.2343,63.5202,281325.0
2022-10-13 13:00:00,66.65,67.03,66.64,66.97,122024.0,63.5202,63.8824,63.5107,63.8252,122024.0
2022-10-13 13:30:00,66.99,67.15,66.97,67.07,214806.0,63.8443,63.9968,63.8252,63.9205,214806.0
2022-10-13 14:00:00,67.07,67.09,66.85,66.87,210589.0,63.9205,63.9396,63.7109,63.7299,210589.0
2022-10-13 14:30:00,66.88,67.35,66.88,67.29,130284.0,63.7394,64.1874,63.7394,64.1302,130284.0
2022-10-13 15:00:00,67.3,67.42,67.16,67.18,275071.0,64.1397,64.2541,64.0063,64.0254,275071.0
2022-10-13 15:30:00,67.17,67.31,67.0,67.12,421523.0,64.0158,64.1493,63.8538,63.9682,421523.0
2022-10-14 09:30:00,67.52,67.79,67.32,67.4,145994.0,64.3494,64.6067,64.1588,64.235,145994.0
2022-10-14 10:00:00,67.39,67.39,66.45,66.66,191073.0,64.2255,64.2255,63.3296,63.5298,191073.0
2022-10-14 10:30:00,66.66,66.77,66.43,66.66,114047.0,63.5298,63.6346,63.3106,63.5298,114047.0
2022-10-14 11:00:00,66.65,66.82,66.36,66.56,88614.0,63.5202,63.6823,63.2439,63.4345,88614.0
2022-10-14 11:30:00,66.56,66.56,66.15,66.18,164815.0,63.4345,63.4345,63.0437,63.0723,164815.0
2022-10-14 12:00:00,66.15,66.37,66.01,66.17,379028.0,63.0437,63.2534,62.9103,63.0628,379028.0
2022-10-14 12:30:00,66.17,66.35,66.09,66.12,163771.0,63.0628,63.2343,62.9865,63.0151,163771.0
2022-10-14 13:00:00,66.11,66.26,66.05,66.19,137426.0,63.0056,63.1486,62.9484,63.0818,137426.0
2022-10-14 13:30:00,66.18,66.33,66.15,66.33,172502.0,63.0723,63.2153,63.0437,63.2153,172502.0
2022-10-14 14:00:00,66.32,66.32,66.01,66.08,102834.0,63.2057,63.2057,62.9103,62.977,102834.0
2022-10-14 14:30:00,66.06,66.08,65.93,66.02,104627.0,62.9579,62.977,62.8341,62.9198,104627.0
2022-10-14 15:00:00,66.02,66.16,65.85,66.13,172438.0,62.9198,63.0533,62.7578,63.0247,172438.0
2022-10-14 15:30:00,66.13,66.25,65.84,65.93,434911.0,63.0247,63.139,62.7483,62.8341,434911.0
2022-10-17 09:30:00,66.62,67.27,66.62,67.09,96331.0,63.4917,64.1111,63.4917,63.9396,96331.0
2022-10-17 10:00:00,67.11,67.42,67.05,67.21,83050.0,63.9586,64.2541,63.9015,64.0539,83050.0
2022-10-17 10:30:00,67.2,67.3,67.07,67.13,152313.0,64.0444,64.1397,63.9205,63.9777,152313.0
2022-10-17 11:00:00,67.13,67.21,66.94,67.2,55579.0,63.9777,64.0539,63.7966,64.0444,55579.0
2022-10-17 11:30:00,67.2,67.34,67.17,67.28,116509.0,64.0444,64.1778,64.0158,64.1207,116509.0
2022-10-17 12:00:00,67.28,67.41,67.2,67.27,93331.0,64.1207,64.2446,64.0444,64.1111,93331.0
2022-10-17 12:30:00,67.27,67.32,67.12,67.17,127168.0,64.1111,64.1588,63.9682,64.0158,127168.0
2022-10-17 13:00:00,67.17,67.27,67.08,67.24,75164.0,64.0158,64.1111,63.9301,64.0825,75164.0
2022-10-17 13:30:00,67.25,67.32,67.22,67.3,87901.0,64.0921,64.1588,64.0635,64.1397,87901.0
2022-10-17 14:00:00,67.31,67.38,67.08,67.12,122903.0,64.1493,64.216,63.9301,63.9682,122903.0
2022-10-17 14:30:00,67.13,67.24,67.1,67.17,74649.0,63.9777,64.0825,63.9491,64.0158,74649.0
2022-10-17 15:00:00,67.17,67.23,67.09,67.19,182620.0,64.0158,64.073,63.9396,64.0349,182620.0
2022-10-17 15:30:00,67.19,67.32,67.12,67.17,533213.0,64.0349,64.1588,63.9682,64.0158,533213.0
2022-10-18 09:30:00,68.28,68.45,68.12,68.19,122629.0,65.0737,65.2357,64.9212,64.9879,122629.0
2022-10-18 10:00:00,68.23,68.38,68.0,68.03,88194.0,65.026,65.169,64.8068,64.8354,88194.0
2022-10-18 10:30:00,68.03,68.15,67.95,68.04,94124.0,64.8354,64.9498,64.7592,64.845,94124.0
2022-10-18 11:00:00,68.02,68.07,67.56,67.63,92638.0,64.8259,64.8736,64.3875,64.4542,92638.0
2022-10-18 11:30:00,67.63,67.68,67.48,67.65,64234.0,64.4542,64.5019,64.3113,64.4733,64234.0
2022-10-18 12:00:00,67.65,67.85,67.57,67.75,94495.0,64.4733,64.6639,64.397,64.5686,94495.0
2022-10-18 12:30:00,67.75,67.98,67.72,67.85,98820.0,64.5686,64.7878,64.54,64.6639,98820.0
2022-10-18 13:00:00,67.86,67.95,67.66,67.95,646240.0,64.6734,64.7592,64.4828,64.7592,646240.0
2022-10-18 13:30:00,67.94,68.13,67.92,68.1,70927.0,64.7497,64.9307,64.7306,64.9022,70927.0
2022-10-18 14:00:00,68.09,68.13,67.93,68.07,117648.0,64.8926,64.9307,64.7401,64.8736,117648.0
2022-10-18 14:30:00,68.07,68.08,67.62,67.76,177119.0,64.8736,64.8831,64.4447,64.5781,177119.0
2022-10-18 15:00:00,67.76,67.79,67.6,67.76,159484.0,64.5781,64.6067,64.4256,64.5781,159484.0
2022-10-18 15:30:00,67.76,68.0,67.73,67.99,328665.0,64.5781,64.8068,64.5495,64.7973,328665.0
2022-10-19 09:30:00,67.62,67.79,67.41,67.48,183454.0,64.4447,64.6067,64.2446,64.3113,183454.0
2022-10-19 10:00:00,67.5,67.83,67.44,67.81,162222.0,64.3303,64.6448,64.2731,64.6258,162222.0
2022-10-19 10:30:00,67.79,67.81,67.54,67.58,76008.0,64.6067,64.6258,64.3685,64.4066,76008.0
2022-10-19 11:00:00,67.59,67.69,67.48,67.52,73542.0,64.4161,64.5114,64.3113,64.3494,73542.0
2022-10-19 11:30:00,67.5,67.63,67.4,67.54,48893.0,64.3303,64.4542,64.235,64.3685,48893.0
2022-10-19 12:00:00,67.54,67.54,67.27,67.29,63786.0,64.3685,64.3685,64.1111,64.1302,63786.0
2022-10-19 12:30:00,67.3,67.38,67.11,67.14,82020.0,64.1397,64.216,63.9586,63.9872,82020.0
2022-10-19 13:00:00,67.14,67.18,66.9,67.09,89205.0,63.9872,64.0254,63.7585,63.9396,89205.0
2022-10-19 13:30:00,67.07,67.11,66.98,67.11,61950.0,63.9205,63.9586,63.8347,63.9586,61950.0
2022-10-19 14:00:00,67.11,67.34,67.07,67.29,92931.0,63.9586,64.1778,63.9205,64.1302,92931.0
2022-10-19 14:30:00,67.28,67.31,67.15,67.17,84833.0,64.1207,64.1493,63.9968,64.0158,84833.0
2022-10-19 15:00:00,67.18,67.42,67.16,67.29,279309.0,64.0254,64.2541,64.0063,64.1302,279309.0
2022-10-19 15:30:00,67.3,67.4,67.25,67.38,531781.0,64.1397,64.235,64.0921,64.216,531781.0
2022-10-20 09:30:00,67.48,67.48,67.12,67.33,103857.0,64.3113,64.3113,63.9682,64.1683,103857.0
2022-10-20 10:00:00,67.34,67.79,67.32,67.69,177053.0,64.1778,64.6067,64.1588,64.5114,177053.0
2022-10-20 10:30:00,67.69,67.73,67.45,67.62,191203.0,64.5114,64.5495,64.2827,64.4447,191203.0
2022-10-20 11:00:00,67.62,67.65,67.36,67.41,223065.0,64.4447,64.4733,64.1969,64.2446,223065.0
2022-10-20 11:30:00,67.4,67.6,67.4,67.42,48912.0,64.235,64.4256,64.235,64.2541,48912.0
2022-10-20 12:00:00,67.42,67.42,67.08,67.12,139232.0,64.2541,64.2541,63.9301,63.9682,139232.0
2022-10-20 12:30:00,67.11,67.15,66.98,67.1,161283.0,63.9586,63.9968,63.8347,63.9491,161283.0
2022-10-20 13:00:00,67.09,67.09,66.88,67.02,98848.0,63.9396,63.9396,63.7394,63.8729,98848.0
2022-10-20 13:30:00,67.01,67.01,66.75,66.85,151117.0,63.8633,63.8633,63.6155,63.7109,151117.0
2022-10-20 14:00:00,66.84,66.87,66.66,66.69,75044.0,63.7013,63.7299,63.5298,63.5584,75044.0
2022-10-20 14:30:00,66.68,66.91,66.66,66.86,147451.0,63.5488,63.768,63.5298,63.7204,147451.0
2022-10-20 15:00:00,66.82,66.95,66.67,66.73,512289.0,63.6823,63.8062,63.5393,63.5965,512289.0
2022-10-20 15:30:00,66.74,66.98,66.66,66.81,229307.0,63.606,63.8347,63.5298,63.6727,229307.0
2022-10-21 09:30:00,66.82,67.38,66.53,67.38,169237.0,63.6823,64.216,63.4059,64.216,169237.0
2022-10-21 10:00:00,67.4,67.55,67.07,67.07,65066.0,64.235,64.378,63.9205,63.9205,65066.0
2022-10-21 10:30:00,67.07,67.25,66.94,66.98,162194.0,63.9205,64.0921,63.7966,63.8347,162194.0
2022-10-21 11:00:00,66.99,67.2,66.85,67.18,238536.0,63.8443,64.0444,63.7109,64.0254,238536.0
2022-10-21 11:30:00,67.17,67.44,67.13,67.43,152785.0,64.0158,64.2731,63.9777,64.2636,152785.0
2022-10-21 12:00:00,67.46,67.63,67.36,67.37,178227.0,64.2922,64.4542,64.1969,64.2064,178227.0
2022-10-21 12:30:00,67.38,67.78,67.35,67.68,92932.0,64.216,64.5972,64.1874,64.5019,92932.0
2022-10-21 13:00:00,67.68,67.77,67.57,67.65,103066.0,64.5019,64.5877,64.397,64.4733,103066.0
2022-10-21 13:30:00,67.67,67.82,67.65,67.78,122758.0,64.4923,64.6353,64.4733,64.5972,122758.0
2022-10-21 14:00:00,67.78,67.9,67.69,67.77,237917.0,64.5972,64.7115,64.5114,64.5877,237917.0
2022-10-21 14:30:00,67.76,67.82,67.7,67.81,123314.0,64.5781,64.6353,64.5209,64.6258,123314.0
2022-10-21 15:00:00,67.81,68.09,67.79,68.09,139893.0,64.6258,64.8926,64.6067,64.8926,139893.0
2022-10-21 15:30:00,68.08,68.1,67.94,68.0,318344.0,64.8831,64.9022,64.7497,64.8068,318344.0
2022-10-24 09:30:00,68.35,69.05,68.35,68.88,690188.0,65.1404,65.8075,65.1404,65.6455,690188.0
2022-10-24 10:00:00,68.89,68.89,68.19,68.41,95928.0,65.6551,65.6551,64.9879,65.1976,95928.0
2022-10-24 10:30:00,68.35,68.65,68.35,68.61,162626.0,65.1404,65.4263,65.1404,65.3882,162626.0
2022-10-24 11:00:00,68.62,68.71,68.5,68.67,110220.0,65.3977,65.4835,65.2834,65.4454,110220.0
2022-10-24 11:30:00,68.64,68.89,68.59,68.87,103723.0,65.4168,65.6551,65.3691,65.636,103723.0
2022-10-24 12:00:00,68.85,68.93,68.76,68.87,89127.0,65.6169,65.6932,65.5312,65.636,89127.0
2022-10-24 12:30:00,68.86,68.88,68.74,68.75,217345.0,65.6265,65.6455,65.5121,65.5216,217345.0
2022-10-24 13:00:00,68.75,68.78,68.6,68.68,90060.0,65.5216,65.5502,65.3787,65.4549,90060.0
2022-10-24 13:30:00,68.67,68.73,68.63,68.67,196382.0,65.4454,65.5026,65.4073,65.4454,196382.0
2022-10-24 14:00:00,68.68,68.81,68.67,68.79,112126.0,65.4549,65.5788,65.4454,65.5598,112126.0
2022-10-24 14:30:00,68.78,69.04,68.78,69.01,100149.0,65.5502,65.798,65.5502,65.7694,100149.0
2022-10-24 15:00:00,69.02,69.09,69.01,69.03,150024.0,65.779,65.8457,65.7694,65.7885,150024.0
2022-10-24 15:30:00,69.02,69.03,68.81,68.91,474997.0,65.779,65.7885,65.5788,65.6741,474997.0
2022-10-25 09:30:00,68.8,69.42,68.8,69.39,118939.0,65.5693,66.1602,65.5693,66.1316,118939.0
2022-10-25 10:00:00,69.4,69.48,69.25,69.48,202313.0,66.1411,66.2174,65.9982,66.2174,202313.0
2022-10-25 10:30:00,69.47,69.58,69.41,69.44,222031.0,66.2078,66.3127,66.1506,66.1792,222031.0
2022-10-25 11:00:00,69.44,69.55,69.4,69.52,73876.0,66.1792,66.2841,66.1411,66.2555,73876.0
2022-10-25 11:30:00,69.53,69.6,69.49,69.54,71793.0,66.265,66.3317,66.2269,66.2745,71793.0
2022-10-25 12:00:00,69.53,69.63,69.48,69.53,65302.0,66.265,66.3603,66.2174,66.265,65302.0
2022-10-25 12:30:00,69.53,69.55,69.43,69.45,63125.0,66.265,66.2841,66.1697,66.1888,63125.0
2022-10-25 13:00:00,69.46,69.5,69.38,69.49,77007.0,66.1983,66.2364,66.122,66.2269,77007.0
2022-10-25 13:30:00,69.49,69.58,69.42,69.48,103025.0,66.2269,66.3127,66.1602,66.2174,103025.0
2022-10-25 14:00:00,69.48,69.63,69.48,69.6,124679.0,66.2174,66.3603,66.2174,66.3317,124679.0
2022-10-25 14:30:00,69.61,69.67,69.51,69.54,87845.0,66.3412,66.3984,66.2459,66.2745,87845.0
2022-10-25 15:00:00,69.53,69.7,69.51,69.69,123666.0,66.265,66.427,66.2459,66.4175,123666.0
2022-10-25 15:30:00,69.69,69.8,69.67,69.74,541642.0,66.4175,66.5223,66.3984,66.4651,541642.0
2022-10-26 09:30:00,69.69,70.03,69.53,69.59,135876.0,66.4175,66.7415,66.265,66.3222,135876.0
2022-10-26 10:00:00,69.6,70.17,69.6,70.13,229922.0,66.3317,66.875,66.3317,66.8368,229922.0
2022-10-26 10:30:00,70.14,70.23,69.99,70.14,124124.0,66.8464,66.9321,66.7034,66.8464,124124.0
2022-10-26 11:00:00,70.16,70.38,70.15,70.3,57891.0,66.8654,67.0751,66.8559,66.9988,57891.0
2022-10-26 11:30:00,70.3,70.44,70.28,70.38,135462.0,66.9988,67.1323,66.9798,67.0751,135462.0
2022-10-26 12:00:00,70.38,70.46,70.24,70.27,165641.0,67.0751,67.1513,66.9417,66.9703,165641.0
2022-10-26 12:30:00,70.26,70.34,70.02,70.05,93242.0,66.9607,67.037,66.732,66.7606,93242.0
2022-10-26 13:00:00,70.05,70.06,69.92,69.94,96336.0,66.7606,66.7701,66.6367,66.6558,96336.0
2022-10-26 13:30:00,69.95,70.0,69.89,69.98,96807.0,66.6653,66.7129,66.6081,66.6939,96807.0
2022-10-26 14:00:00,69.98,70.07,69.86,69.86,67550.0,66.6939,66.7796,66.5795,66.5795,67550.0
2022-10-26 14:30:00,69.86,69.93,69.74,69.78,106171.0,66.5795,66.6462,66.4651,66.5033,106171.0
2022-10-26 15:00:00,69.78,69.82,69.66,69.78,177387.0,66.5033,66.5414,66.3889,66.5033,177387.0
2022-10-26 15:30:00,69.78,69.92,69.72,69.78,305656.0,66.5033,66.6367,66.4461,66.5033,305656.0
2022-10-27 09:30:00,69.97,70.2,69.79,69.9,145253.0,66.6843,66.9035,66.5128,66.6176,145253.0
2022-10-27 10:00:00,69.9,70.39,69.87,70.37,117013.0,66.6176,67.0846,66.589,67.0656,117013.0
2022-10-27 10:30:00,70.38,70.44,70.0,70.01,151677.0,67.0751,67.1323,66.7129,66.7225,151677.0
2022-10-27 11:00:00,70.0,70.14,69.96,70.05,146206.0,66.7129,66.8464,66.6748,66.7606,146206.0
2022-10-27 11:30:00,70.05,70.08,69.79,69.89,172102.0,66.7606,66.7892,66.5128,66.6081,172102.0
2022-10-27 12:00:00,69.87,70.05,69.77,69.77,127210.0,66.589,66.7606,66.4937,66.4937,127210.0
2022-10-27 12:30:00,69.78,70.01,69.78,70.0,82899.0,66.5033,66.7225,66.5033,66.7129,82899.0
2022-10-27 13:00:00,70.0,70.19,69.95,70.06,324923.0,66.7129,66.894,66.6653,66.7701,324923.0
2022-10-27 13:30:00,70.03,70.05,69.88,69.89,137226.0,66.7415,66.7606,66.5986,66.6081,137226.0
2022-10-27 14:00:00,69.89,69.94,69.83,69.91,263826.0,66.6081,66.6558,66.5509,66.6272,263826.0
2022-10-27 14:30:00,69.91,69.93,69.83,69.86,407162.0,66.6272,66.6462,66.5509,66.5795,407162.0
2022-10-27 15:00:00,69.85,69.98,69.8,69.97,628799.0,66.57,66.6939,66.5223,66.6843,628799.0
2022-10-27 15:30:00,69.96,70.05,69.68,69.78,1458555.0,66.6748,66.7606,66.408,66.5033,1458555.0
2022-10-28 09:30:00,70.01,70.68,70.01,70.6,116711.0,66.7225,67.361,66.7225,67.2848,116711.0
2022-10-28 10:00:00,70.63,70.86,70.44,70.81,154334.0,67.3134,67.5325,67.1323,67.4849,154334.0
2022-10-28 10:30:00,70.85,71.11,70.85,71.08,97202.0,67.523,67.7708,67.523,67.7422,97202.0
2022-10-28 11:00:00,71.08,71.11,70.94,71.02,572813.0,67.7422,67.7708,67.6088,67.685,572813.0
2022-10-28 11:30:00,71.02,71.15,70.95,71.07,125866.0,67.685,67.8089,67.6183,67.7327,125866.0
2022-10-28 12:00:00,71.07,71.28,70.97,71.25,123174.0,67.7327,67.9328,67.6374,67.9042,123174.0
2022-10-28 12:30:00,71.26,71.32,71.18,71.27,141690.0,67.9138,67.9709,67.8375,67.9233,141690.0
2022-10-28 13:00:00,71.28,71.37,71.26,71.31,70956.0,67.9328,68.0186,67.9138,67.9614,70956.0
2022-10-28 13:30:00,71.31,71.42,71.31,71.31,111302.0,67.9614,68.0663,67.9614,67.9614,111302.0
2022-10-28 14:00:00,71.31,71.41,71.27,71.38,324544.0,67.9614,68.0567,67.9233,68.0281,324544.0
2022-10-28 14:30:00,71.38,71.57,71.38,71.56,271998.0,68.0281,68.2092,68.0281,68.1997,271998.0
2022-10-28 15:00:00,71.56,71.65,71.52,71.64,374819.0,68.1997,68.2855,68.1616,68.2759,374819.0
2022-10-28 15:30:00,71.63,71.71,71.58,71.63,1104236.0,68.2664,68.3426,68.2187,68.2664,1104236.0
2022-10-31 09:30:00,71.24,71.37,71.11,71.12,331519.0,67.8947,68.0186,67.7708,67.7803,331519.0
2022-10-31 10:00:00,71.11,71.33,71.05,71.14,155991.0,67.7708,67.9805,67.7136,67.7994,155991.0
2022-10-31 10:30:00,71.14,71.3,71.12,71.23,225301.0,67.7994,67.9519,67.7803,67.8852,225301.0
2022-10-31 11:00:00,71.23,71.52,71.23,71.47,176215.0,67.8852,68.1616,67.8852,68.1139,176215.0
2022-10-31 11:30:00,71.48,71.64,71.36,71.44,200803.0,68.1234,68.2759,68.0091,68.0853,200803.0
2022-10-31 12:00:00,71.44,71.57,71.34,71.42,152997.0,68.0853,68.2092,67.99,68.0663,152997.0
2022-10-31 12:30:00,71.42,71.42,71.23,71.31,126633.0,68.0663,68.0663,67.8852,67.9614,126633.0
2022-10-31 13:00:00,71.31,71.45,71.24,71.45,116550.0,67.9614,68.0948,67.8947,68.0948,116550.0
2022-10-31 13:30:00,71.45,71.46,71.28,71.35,158950.0,68.0948,68.1044,67.9328,67.9995,158950.0
2022-10-31 14:00:00,71.34,71.39,71.28,71.29,148559.0,67.99,68.0377,67.9328,67.9424,148559.0
2022-10-31 14:30:00,71.3,71.42,71.24,71.28,399829.0,67.9519,68.0663,67.8947,67.9328,399829.0
2022-10-31 15:00:00,71.28,71.29,71.06,71.29,184458.0,67.9328,67.9424,67.7232,67.9424,184458.0
2022-10-31 15:30:00,71.26,71.42,71.17,71.19,368546.0,67.9138,68.0663,67.828,67.8471,368546.0
2022-11-01 09:30:00,71.66,71.69,71.35,71.41,235296.0,68.295,68.3236,67.9995,68.0567,235296.0
2022-11-01 10:00:00,71.41,71.46,71.05,71.22,134411.0,68.0567,68.1044,67.7136,67.8756,134411.0
2022-11-01 10:30:00,71.2,71.33,70.84,70.88,64788.0,67.8566,67.9805,67.5135,67.5516,64788.0
2022-11-01 11:00:00,70.87,70.98,70.78,70.94,99636.0,67.5421,67.6469,67.4563,67.6088,99636.0
2022-11-01 11:30:00,70.94,71.05,70.81,71.02,373531.0,67.6088,67.7136,67.4849,67.685,373531.0
2022-11-01 12:00:00,71.02,71.27,71.0,71.04,138341.0,67.685,67.9233,67.666,67.7041,138341.0
2022-11-01 12:30:00,71.03,71.13,70.99,71.06,105656.0,67.6946,67.7899,67.6564,67.7232,105656.0
2022-11-01 13:00:00,71.06,71.18,71.0,71.09,134657.0,67.7232,67.8375,67.666,67.7517,134657.0
2022-11-01 13:30:00,71.09,71.12,71.0,71.11,95711.0,67.7517,67.7803,67.666,67.7708,95711.0
2022-11-01 14:00:00,71.13,71.15,71.06,71.14,60573.0,67.7899,67.8089,67.7232,67.7994,60573.0
2022-11-01 14:30:00,71.15,71.21,71.02,71.2,124526.0,67.8089,67.8661,67.685,67.8566,124526.0
2022-11-01 15:00:00,71.15,71.29,71.12,71.12,176504.0,67.8089,67.9424,67.7803,67.7803,176504.0
2022-11-01 15:30:00,71.13,71.26,71.1,71.13,300448.0,67.7899,67.9138,67.7613,67.7899,300448.0
2022-11-02 09:30:00,70.98,70.98,70.57,70.59,80413.0,67.6469,67.6469,67.2562,67.2752,80413.0
2022-11-02 10:00:00,70.59,70.74,70.57,70.64,50938.0,67.2752,67.4182,67.2562,67.3229,50938.0
2022-11-02 10:30:00,70.67,70.84,70.62,70.77,159206.0,67.3515,67.5135,67.3038,67.4468,159206.0
2022-11-02 11:00:00,70.78,70.85,70.75,70.8,108300.0,67.4563,67.523,67.4277,67.4754,108300.0
2022-11-02 11:30:00,70.81,70.89,70.76,70.84,120573.0,67.4849,67.5611,67.4372,67.5135,120573.0
2022-11-02 12:00:00,70.81,70.86,70.75,70.77,1103203.0,67.4849,67.5325,67.4277,67.4468,1103203.0
2022-11-02 12:30:00,70.76,70.92,70.71,70.9,1883309.0,67.4372,67.5897,67.3896,67.5707,1883309.0
2022-11-02 13:00:00,70.92,70.93,70.84,70.87,100544.0,67.5897,67.5993,67.5135,67.5421,100544.0
2022-11-02 13:30:00,70.87,71.14,70.86,71.04,150573.0,67.5421,67.7994,67.5325,67.7041,150573.0
2022-11-02 14:00:00,71.05,71.71,71.05,71.63,252199.0,67.7136,68.3426,67.7136,68.2664,252199.0
2022-11-02 14:30:00,71.63,71.74,70.3,70.54,408757.0,68.2664,68.3712,66.9988,67.2276,408757.0
2022-11-02 15:00:00,70.52,70.93,69.89,70.03,259007.0,67.2085,67.5993,66.6081,66.7415,259007.0
2022-11-02 15:30:00,69.99,70.08,69.68,69.7,548315.0,66.7034,66.7892,66.408,66.427,548315.0
2022-11-03 09:30:00,69.14,69.15,68.81,68.85,116211.0,65.8933,65.9028,65.5788,65.6169,116211.0
2022-11-03 10:00:00,68.88,69.41,68.83,69.35,156659.0,65.6455,66.1506,65.5979,66.0935,156659.0
2022-11-03 10:30:00,69.34,69.42,69.15,69.42,90000.0,66.0839,66.1602,65.9028,66.1602,90000.0
2022-11-03 11:00:00,69.39,69.42,69.12,69.13,194228.0,66.1316,66.1602,65.8743,65.8838,194228.0
2022-11-03 11:30:00,69.14,69.29,69.02,69.19,277184.0,65.8933,66.0363,65.779,65.941,277184.0
2022-11-03 12:00:00,69.19,69.45,69.16,69.37,316129.0,65.941,66.1888,65.9124,66.1125,316129.0
2022-11-03 12:30:00,69.37,69.54,69.27,69.5,404938.0,66.1125,66.2745,66.0172,66.2364,404938.0
2022-11-03 13:00:00,69.49,69.51,69.35,69.4,438806.0,66.2269,66.2459,66.0935,66.1411,438806.0
2022-11-03 13:30:00,69.4,69.42,69.29,69.3,288246.0,66.1411,66.1602,66.0363,66.0458,288246.0
2022-11-03 14:00:00,69.29,69.5,69.23,69.49,312243.0,66.0363,66.2364,65.9791,66.2269,312243.0
2022-11-03 14:30:00,69.49,69.57,69.43,69.56,137260.0,66.2269,66.3031,66.1697,66.2936,137260.0
2022-11-03 15:00:00,69.56,69.57,69.42,69.5,197266.0,66.2936,66.3031,66.1602,66.2364,197266.0
2022-11-03 15:30:00,69.5,69.54,69.17,69.21,518787.0,66.2364,66.2745,65.9219,65.96,518787.0
2022-11-04 09:30:00,69.77,69.91,69.19,69.53,258305.0,66.4937,66.6272,65.941,66.265,258305.0
2022-11-04 10:00:00,69.56,69.94,69.52,69.87,252347.0,66.2936,66.6558,66.2555,66.589,252347.0
2022-11-04 10:30:00,69.87,70.08,69.7,69.76,308440.0,66.589,66.7892,66.427,66.4842,308440.0
2022-11-04 11:00:00,69.78,69.94,69.44,69.44,92203.0,66.5033,66.6558,66.1792,66.1792,92203.0
2022-11-04 11:30:00,69.46,69.55,68.89,68.92,141148.0,66.1983,66.2841,65.6551,65.6836,141148.0
2022-11-04 12:00:00,68.92,69.22,68.78,69.18,141896.0,65.6836,65.9696,65.5502,65.9314,141896.0
2022-11-04 12:30:00,69.14,69.17,68.88,69.0,100559.0,65.8933,65.9219,65.6455,65.7599,100559.0
2022-11-04 13:00:00,69.0,69.1,68.81,68.95,206595.0,65.7599,65.8552,65.5788,65.7122,206595.0
2022-11-04 13:30:00,68.96,69.03,68.84,68.89,225218.0,65.7218,65.7885,65.6074,65.6551,225218.0
2022-11-04 14:00:00,68.89,69.16,68.83,69.12,109600.0,65.6551,65.9124,65.5979,65.8743,109600.0
2022-11-04 14:30:00,69.12,69.46,69.08,69.43,170240.0,65.8743,66.1983,65.8361,66.1697,170240.0
2022-11-04 15:00:00,69.43,69.61,69.37,69.51,166825.0,66.1697,66.3412,66.1125,66.2459,166825.0
2022-11-04 15:30:00,69.49,69.82,69.4,69.79,451707.0,66.2269,66.5414,66.1411,66.5128,451707.0
2022-11-07 09:30:00,70.01,70.09,69.8,69.86,78330.0,66.7225,66.7987,66.5223,66.5795,78330.0
2022-11-07 10:00:00,69.88,70.17,69.86,69.91,105763.0,66.5986,66.875,66.5795,66.6272,105763.0
2022-11-07 10:30:00,69.92,70.07,69.85,70.01,98941.0,66.6367,66.7796,66.57,66.7225,98941.0
2022-11-07 11:00:00,70.02,70.04,69.89,70.0,60451.0,66.732,66.7511,66.6081,66.7129,60451.0
2022-11-07 11:30:00,70.0,70.03,69.77,69.78,111896.0,66.7129,66.7415,66.4937,66.5033,111896.0
2022-11-07 12:00:00,69.78,69.9,69.73,69.9,57313.0,66.5033,66.6176,66.4556,66.6176,57313.0
2022-11-07 12:30:00,69.9,69.94,69.85,69.92,57217.0,66.6176,66.6558,66.57,66.6367,57217.0
2022-11-07 13:00:00,69.93,70.07,69.93,70.01,75529.0,66.6462,66.7796,66.6462,66.7225,75529.0
2022-11-07 13:30:00,70.02,70.06,69.95,70.05,73952.0,66.732,66.7701,66.6653,66.7606,73952.0
2022-11-07 14:00:00,70.06,70.31,70.05,70.29,145305.0,66.7701,67.0084,66.7606,66.9893,145305.0
2022-11-07 14:30:00,70.29,70.36,70.27,70.28,106796.0,66.9893,67.056,66.9703,66.9798,106796.0
2022-11-07 15:00:00,70.29,70.43,70.28,70.41,177733.0,66.9893,67.1227,66.9798,67.1037,177733.0
2022-11-07 15:30:00,70.41,70.47,70.25,70.34,566681.0,67.1037,67.1609,66.9512,67.037,566681.0
2022-11-08 09:30:00,70.42,70.67,70.27,70.57,58345.0,67.1132,67.3515,66.9703,67.2562,58345.0
2022-11-08 10:00:00,70.56,70.99,70.56,70.92,99976.0,67.2466,67.6564,67.2466,67.5897,99976.0
2022-11-08 10:30:00,70.93,71.16,70.9,71.11,91755.0,67.5993,67.8185,67.5707,67.7708,91755.0
2022-11-08 11:00:00,71.11,71.24,71.02,71.21,94953.0,67.7708,67.8947,67.685,67.8661,94953.0
2022-11-08 11:30:00,71.21,71.42,71.21,71.29,64984.0,67.8661,68.0663,67.8661,67.9424,64984.0
2022-11-08 12:00:00,71.3,71.31,71.21,71.27,64310.0,67.9519,67.9614,67.8661,67.9233,64310.0
2022-11-08 12:30:00,71.25,71.34,71.2,71.31,77845.0,67.9042,67.99,67.8566,67.9614,77845.0
2022-11-08 13:00:00,71.31,71.39,70.86,70.89,90450.0,67.9614,68.0377,67.5325,67.5611,90450.0
2022-11-08 13:30:00,70.87,70.96,70.64,70.67,85242.0,67.5421,67.6279,67.3229,67.3515,85242.0
2022-11-08 14:00:00,70.66,70.74,70.27,70.28,193509.0,67.3419,67.4182,66.9703,66.9798,193509.0
2022-11-08 14:30:00,70.25,70.75,70.18,70.64,114995.0,66.9512,67.4277,66.8845,67.3229,114995.0
2022-11-08 15:00:00,70.64,70.96,70.63,70.96,129666.0,67.3229,67.6279,67.3134,67.6279,129666.0
2022-11-08 15:30:00,70.96,71.15,70.8,70.84,286495.0,67.6279,67.8089,67.4754,67.5135,286495.0
2022-11-09 09:30:00,70.59,70.8,70.56,70.65,149519.0,67.2752,67.4754,67.2466,67.3324,149519.0
2022-11-09 10:00:00,70.61,71.04,70.61,70.81,148502.0,67.2943,67.7041,67.2943,67.4849,148502.0
2022-11-09 10:30:00,70.83,70.88,70.58,70.68,174716.0,67.504,67.5516,67.2657,67.361,174716.0
2022-11-09 11:00:00,70.68,70.93,70.68,70.87,111049.0,67.361,67.5993,67.361,67.5421,111049.0
2022-11-09 11:30:00,70.85,71.02,70.79,70.83,118901.0,67.523,67.685,67.4658,67.504,118901.0
2022-11-09 12:00:00,70.81,70.86,70.75,70.81,74809.0,67.4849,67.5325,67.4277,67.4849,74809.0
2022-11-09 12:30:00,70.81,70.91,70.71,70.82,45849.0,67.4849,67.5802,67.3896,67.4944,45849.0
2022-11-09 13:00:00,70.82,70.85,70.61,70.63,89893.0,67.4944,67.523,67.2943,67.3134,89893.0
2022-11-09 13:30:00,70.61,70.61,70.37,70.48,75952.0,67.2943,67.2943,67.0656,67.1704,75952.0
2022-11-09 14:00:00,70.48,70.56,70.4,70.45,74777.0,67.1704,67.2466,67.0942,67.1418,74777.0
2022-11-09 14:30:00,70.43,70.43,70.16,70.21,140982.0,67.1227,67.1227,66.8654,66.9131,140982.0
2022-11-09 15:00:00,70.21,70.4,70.19,70.25,142829.0,66.9131,67.0942,66.894,66.9512,142829.0
2022-11-09 15:30:00,70.25,70.26,69.96,70.06,453180.0,66.9512,66.9607,66.6748,66.7701,453180.0
2022-11-10 09:30:00,71.83,72.13,71.46,71.94,474498.0,68.457,68.7429,68.1044,68.5618,474498.0
2022-11-10 10:00:00,71.94,72.03,71.64,71.79,254046.0,68.5618,68.6476,68.2759,68.4189,254046.0
2022-11-10 10:30:00,71.81,71.88,71.51,71.83,200145.0,68.4379,68.5047,68.152,68.457,200145.0
2022-11-10 11:00:00,71.83,71.88,71.67,71.87,181767.0,68.457,68.5047,68.3045,68.4951,181767.0
2022-11-10 11:30:00,71.88,72.01,71.88,71.98,89463.0,68.5047,68.6285,68.5047,68.6,89463.0
2022-11-10 12:00:00,71.97,71.97,71.74,71.75,83985.0,68.5904,68.5904,68.3712,68.3808,83985.0
2022-11-10 12:30:00,71.75,71.75,71.46,71.52,108487.0,68.3808,68.3808,68.1044,68.1616,108487.0
2022-11-10 13:00:00,71.52,71.8,71.52,71.8,187365.0,68.1616,68.4284,68.1616,68.4284,187365.0
2022-11-10 13:30:00,71.81,71.96,71.74,71.93,82289.0,68.4379,68.5809,68.3712,68.5523,82289.0
2022-11-10 14:00:00,71.92,72.04,71.87,72.01,165658.0,68.5428,68.6571,68.4951,68.6285,165658.0
2022-11-10 14:30:00,71.99,72.13,71.93,72.12,411856.0,68.6095,68.7429,68.5523,68.7334,411856.0
2022-11-10 15:00:00,72.12,72.35,72.08,72.34,332069.0,68.7334,68.9526,68.6953,68.9431,332069.0
2022-11-10 15:30:00,72.34,72.59,72.3,72.51,391577.0,68.9431,69.1813,68.9049,69.1051,391577.0
2022-11-11 09:30:00,72.49,72.51,71.85,71.98,214684.0,69.086,69.1051,68.4761,68.6,214684.0
2022-11-11 10:00:00,71.91,72.08,71.74,71.84,109193.0,68.5332,68.6953,68.3712,68.4665,109193.0
2022-11-11 10:30:00,71.85,71.87,71.57,71.58,97441.0,68.4761,68.4951,68.2092,68.2187,97441.0
2022-11-11 11:00:00,71.59,71.69,71.44,71.46,98314.0,68.2283,68.3236,68.0853,68.1044,98314.0
2022-11-11 11:30:00,71.45,71.62,71.42,71.53,89870.0,68.0948,68.2569,68.0663,68.1711,89870.0
2022-11-11 12:00:00,71.5,71.69,71.45,71.65,166911.0,68.1425,68.3236,68.0948,68.2855,166911.0
2022-11-11 12:30:00,71.65,71.7,71.53,71.58,95042.0,68.2855,68.3331,68.1711,68.2187,95042.0
2022-11-11 13:00:00,71.58,71.76,71.58,71.75,90736.0,68.2187,68.3903,68.2187,68.3808,90736.0
2022-11-11 13:30:00,71.76,71.88,71.67,71.86,124537.0,68.3903,68.5047,68.3045,68.4856,124537.0
2022-11-11 14:00:00,71.84,72.05,71.8,72.03,131610.0,68.4665,68.6667,68.4284,68.6476,131610.0
2022-11-11 14:30:00,72.02,72.14,72.01,72.11,141498.0,68.6381,68.7524,68.6285,68.7239,141498.0
2022-11-11 15:00:00,72.11,72.15,71.89,72.13,440798.0,68.7239,68.762,68.5142,68.7429,440798.0
2022-11-11 15:30:00,72.12,72.27,72.02,72.12,1267940.0,68.7334,68.8763,68.6381,68.7334,1267940.0
2022-11-14 09:30:00,72.04,72.42,72.0,72.4,268528.0,68.6571,69.0193,68.619,69.0002,268528.0
2022-11-14 10:00:00,72.42,72.66,72.36,72.55,67790.0,69.0193,69.248,68.9621,69.1432,67790.0
2022-11-14 10:30:00,72.54,72.62,72.51,72.51,169041.0,69.1337,69.2099,69.1051,69.1051,169041.0
2022-11-14 11:00:00,72.52,72.54,72.21,72.27,72042.0,69.1146,69.1337,68.8192,68.8763,72042.0
2022-11-14 11:30:00,72.25,72.54,72.22,72.46,83241.0,68.8573,69.1337,68.8287,69.0574,83241.0
2022-11-14 12:00:00,72.47,72.58,72.4,72.55,94244.0,69.0669,69.1718,69.0002,69.1432,94244.0
2022-11-14 12:30:00,72.54,72.67,72.53,72.62,79235.0,69.1337,69.2576,69.1241,69.2099,79235.0
2022-11-14 13:00:00,72.61,72.8,72.59,72.78,77343.0,69.2004,69.3815,69.1813,69.3624,77343.0
2022-11-14 13:30:00,72.78,72.8,72.7,72.76,75949.0,69.3624,69.3815,69.2861,69.3433,75949.0
2022-11-14 14:00:00,72.75,72.75,72.59,72.68,87344.0,69.3338,69.3338,69.1813,69.2671,87344.0
2022-11-14 14:30:00,72.68,72.7,72.53,72.54,198039.0,69.2671,69.2861,69.1241,69.1337,198039.0
2022-11-14 15:00:00,72.55,72.63,72.32,72.39,142846.0,69.1432,69.2194,68.924,68.9907,142846.0
2022-11-14 15:30:00,72.39,72.4,71.86,71.88,341652.0,68.9907,69.0002,68.4856,68.5047,341652.0
2022-11-15 09:30:00,72.68,72.77,72.47,72.59,380811.0,69.2671,69.3529,69.0669,69.1813,380811.0
2022-11-15 10:00:00,72.59,72.63,72.31,72.52,132083.0,69.1813,69.2194,68.9145,69.1146,132083.0
2022-11-15 10:30:00,72.53,72.66,72.45,72.52,124901.0,69.1241,69.248,69.0479,69.1146,124901.0
2022-11-15 11:00:00,72.52,72.52,72.36,72.43,112240.0,69.1146,69.1146,68.9621,69.0288,112240.0
2022-11-15 11:30:00,72.45,72.66,72.45,72.59,147687.0,69.0479,69.248,69.0479,69.1813,147687.0
2022-11-15 12:00:00,72.6,72.61,72.38,72.38,76047.0,69.1908,69.2004,68.9812,68.9812,76047.0
2022-11-15 12:30:00,72.39,72.47,72.3,72.36,137123.0,68.9907,69.0669,68.9049,68.9621,137123.0
2022-11-15 13:00:00,72.36,72.42,71.74,71.81,447123.0,68.9621,69.0193,68.3712,68.4379,447123.0
2022-11-15 13:30:00,71.78,72.02,71.61,71.9,311217.0,68.4093,68.6381,68.2473,68.5237,311217.0
2022-11-15 14:00:00,71.9,72.27,71.71,72.19,360891.0,68.5237,68.8763,68.3426,68.8001,360891.0
2022-11-15 14:30:00,72.2,72.35,72.05,72.29,386926.0,68.8096,68.9526,68.6667,68.8954,386926.0
2022-11-15 15:00:00,72.29,72.42,72.23,72.34,190833.0,68.8954,69.0193,68.8382,68.9431,190833.0
2022-11-15 15:30:00,72.31,72.41,72.15,72.27,613574.0,68.9145,69.0098,68.762,68.8763,613574.0
2022-11-16 09:30:00,72.13,72.44,72.09,72.26,161134.0,68.7429,69.0384,68.7048,68.8668,161134.0
2022-11-16 10:00:00,72.28,72.46,72.28,72.39,91910.0,68.8859,69.0574,68.8859,68.9907,91910.0
2022-11-16 10:30:00,72.37,72.52,72.3,72.39,88285.0,68.9716,69.1146,68.9049,68.9907,88285.0
2022-11-16 11:00:00,72.38,72.46,72.33,72.42,76322.0,68.9812,69.0574,68.9335,69.0193,76322.0
2022-11-16 11:30:00,72.42,72.49,72.33,72.45,90317.0,69.0193,69.086,68.9335,69.0479,90317.0
2022-11-16 12:00:00,72.43,72.44,72.31,72.37,103437.0,69.0288,69.0384,68.9145,68.9716,103437.0
2022-11-16 12:30:00,72.38,72.59,72.36,72.44,112171.0,68.9812,69.1813,68.9621,69.0384,112171.0
2022-11-16 13:00:00,72.42,72.48,72.37,72.39,86518.0,69.0193,69.0765,68.9716,68.9907,86518.0
2022-11-16 13:30:00,72.41,72.42,72.23,72.25,162311.0,69.0098,69.0193,68.8382,68.8573,162311.0
2022-11-16 14:00:00,72.23,72.29,72.21,72.24,88949.0,68.8382,68.8954,68.8192,68.8477,88949.0
2022-11-16 14:30:00,72.25,72.36,72.12,72.34,153648.0,68.8573,68.9621,68.7334,68.9431,153648.0
2022-11-16 15:00:00,72.34,72.37,72.17,72.3,400856.0,68.9431,68.9716,68.781,68.9049,400856.0
2022-11-16 15:30:00,72.29,72.38,72.2,72.24,271201.0,68.8954,68.9812,68.8096,68.8477,271201.0
2022-11-17 09:30:00,71.56,71.78,71.56,71.61,140464.0,68.1997,68.4093,68.1997,68.2473,140464.0
2022-11-17 10:00:00,71.61,71.84,71.61,71.83,100670.0,68.2473,68.4665,68.2473,68.457,100670.0
2022-11-17 10:30:00,71.82,71.82,71.54,71.56,156824.0,68.4475,68.4475,68.1806,68.1997,156824.0
2022-11-17 11:00:00,71.55,71.7,71.54,71.68,95656.0,68.1901,68.3331,68.1806,68.314,95656.0
2022-11-17 11:30:00,71.69,71.98,71.68,71.96,93744.0,68.3236,68.6,68.314,68.5809,93744.0
2022-11-17 12:00:00,71.99,72.1,71.98,72.06,140822.0,68.6095,68.7143,68.6,68.6762,140822.0
2022-11-17 12:30:00,72.07,72.24,72.03,72.19,169582.0,68.6857,68.8477,68.6476,68.8001,169582.0
2022-11-17 13:00:00,72.19,72.3,72.16,72.24,1276602.0,68.8001,68.9049,68.7715,68.8477,1276602.0
2022-11-17 13:30:00,72.24,72.3,72.15,72.25,620048.0,68.8477,68.9049,68.762,68.8573,620048.0
2022-11-17 14:00:00,72.22,72.3,72.06,72.13,646822.0,68.8287,68.9049,68.6762,68.7429,646822.0
2022-11-17 14:30:00,72.12,72.15,72.0,72.11,120087.0,68.7334,68.762,68.619,68.7239,120087.0
2022-11-17 15:00:00,72.1,72.13,71.85,71.93,232423.0,68.7143,68.7429,68.4761,68.5523,232423.0
2022-11-17 15:30:00,71.92,72.26,71.91,72.25,492019.0,68.5428,68.8668,68.5332,68.8573,492019.0
2022-11-18 09:30:00,72.74,72.99,72.68,72.69,186342.0,69.3243,69.5625,69.2671,69.2766,186342.0
2022-11-18 10:00:00,72.69,72.74,72.56,72.69,121152.0,69.2766,69.3243,69.1527,69.2766,121152.0
2022-11-18 10:30:00,72.68,72.75,72.53,72.57,142816.0,69.2671,69.3338,69.1241,69.1623,142816.0
2022-11-18 11:00:00,72.56,72.81,72.51,72.76,54759.0,69.1527,69.391,69.1051,69.3433,54759.0
2022-11-18 11:30:00,72.75,72.83,72.62,72.72,102047.0,69.3338,69.41,69.2099,69.3052,102047.0
2022-11-18 12:00:00,72.71,72.72,72.42,72.52,48729.0,69.2957,69.3052,69.0193,69.1146,48729.0
2022-11-18 12:30:00,72.53,72.58,72.43,72.5,117270.0,69.1241,69.1718,69.0288,69.0955,117270.0
2022-11-18 13:00:00,72.49,72.62,72.48,72.61,47015.0,69.086,69.2099,69.0765,69.2004,47015.0
2022-11-18 13:30:00,72.62,72.67,72.42,72.47,79702.0,69.2099,69.2576,69.0193,69.0669,79702.0
2022-11-18 14:00:00,72.5,72.63,72.49,72.62,60460.0,69.0955,69.2194,69.086,69.2099,60460.0
2022-11-18 14:30:00,72.62,72.68,72.55,72.67,65762.0,69.2099,69.2671,69.1432,69.2576,65762.0
2022-11-18 15:00:00,72.66,72.82,72.66,72.82,83968.0,69.248,69.4005,69.248,69.4005,83968.0
2022-11-18 15:30:00,72.85,73.02,72.76,72.91,277372.0,69.4291,69.5911,69.3433,69.4863,277372.0
2022-11-21 09:30:00,72.89,73.16,72.77,73.13,254593.0,69.4672,69.7245,69.3529,69.696,254593.0
2022-11-21 10:00:00,73.12,73.19,73.04,73.16,126893.0,69.6864,69.7531,69.6102,69.7245,126893.0
2022-11-21 10:30:00,73.15,73.2,73.1,73.2,146674.0,69.715,69.7627,69.6674,69.7627,146674.0
2022-11-21 11:00:00,73.18,73.2,73.07,73.07,89234.0,69.7436,69.7627,69.6388,69.6388,89234.0
2022-11-21 11:30:00,73.1,73.15,72.93,73.0,85667.0,69.6674,69.715,69.5053,69.5721,85667.0
2022-11-21 12:00:00,73.01,73.13,72.99,73.09,84261.0,69.5816,69.696,69.5625,69.6578,84261.0
2022-11-21 12:30:00,73.09,73.17,73.02,73.05,55971.0,69.6578,69.7341,69.5911,69.6197,55971.0
2022-11-21 13:00:00,73.07,73.23,73.06,73.2,96647.0,69.6388,69.7913,69.6292,69.7627,96647.0
2022-11-21 13:30:00,73.21,73.3,73.19,73.19,106008.0,69.7722,69.858,69.7531,69.7531,106008.0
2022-11-21 14:00:00,73.19,73.31,73.19,73.21,121246.0,69.7531,69.8675,69.7531,69.7722,121246.0
2022-11-21 14:30:00,73.21,73.25,73.17,73.19,74995.0,69.7722,69.8103,69.7341,69.7531,74995.0
2022-11-21 15:00:00,73.18,73.26,73.1,73.14,133559.0,69.7436,69.8199,69.6674,69.7055,133559.0
2022-11-21 15:30:00,73.14,73.26,73.11,73.18,260786.0,69.7055,69.8199,69.6769,69.7436,260786.0
2022-11-22 09:30:00,73.4,73.53,73.3,73.46,73809.0,69.9533,70.0772,69.858,70.0105,73809.0
2022-11-22 10:00:00,73.43,73.55,73.41,73.43,75320.0,69.9819,70.0962,69.9628,69.9819,75320.0
2022-11-22 10:30:00,73.46,73.56,73.4,73.56,70819.0,70.0105,70.1058,69.9533,70.1058,70819.0
2022-11-22 11:00:00,73.56,73.57,73.43,73.51,122619.0,70.1058,70.1153,69.9819,70.0581,122619.0
2022-11-22 11:30:00,73.49,73.54,73.44,73.54,128258.0,70.039,70.0867,69.9914,70.0867,128258.0
2022-11-22 12:00:00,73.53,73.55,73.41,73.44,64629.0,70.0772,70.0962,69.9628,69.9914,64629.0
2022-11-22 12:30:00,73.45,73.53,73.44,73.48,31474.0,70.0009,70.0772,69.9914,70.0295,31474.0
2022-11-22 13:00:00,73.48,73.6,73.46,73.59,70151.0,70.0295,70.1439,70.0105,70.1344,70151.0
2022-11-22 13:30:00,73.6,73.62,73.54,73.58,72438.0,70.1439,70.1629,70.0867,70.1248,72438.0
2022-11-22 14:00:00,73.59,73.67,73.57,73.66,83077.0,70.1344,70.2106,70.1153,70.2011,83077.0
2022-11-22 14:30:00,73.64,73.75,73.62,73.74,76274.0,70.182,70.2868,70.1629,70.2773,76274.0
2022-11-22 15:00:00,73.73,73.83,73.73,73.8,59792.0,70.2678,70.3631,70.2678,70.3345,59792.0
2022-11-22 15:30:00,73.8,73.92,73.78,73.86,279876.0,70.3345,70.4489,70.3154,70.3917,279876.0
2022-11-23 09:30:00,73.78,74.16,73.78,74.11,95067.0,70.3154,70.6776,70.3154,70.6299,95067.0
2022-11-23 10:00:00,74.12,74.16,74.02,74.12,124637.0,70.6395,70.6776,70.5442,70.6395,124637.0
2022-11-23 10:30:00,74.13,74.23,74.09,74.1,97663.0,70.649,70.7443,70.6109,70.6204,97663.0
2022-11-23 11:00:00,74.11,74.23,74.08,74.17,63008.0,70.6299,70.7443,70.6013,70.6871,63008.0
2022-11-23 11:30:00,74.17,74.17,73.82,73.89,47946.0,70.6871,70.6871,70.3536,70.4203,47946.0
2022-11-23 12:00:00,73.89,73.99,73.88,73.96,112575.0,70.4203,70.5156,70.4107,70.487,112575.0
2022-11-23 12:30:00,73.96,74.0,73.77,73.83,116460.0,70.487,70.5251,70.3059,70.3631,116460.0
2022-11-23 13:00:00,73.83,73.95,73.8,73.94,30643.0,70.3631,70.4774,70.3345,70.4679,30643.0
2022-11-23 13:30:00,73.97,74.01,73.95,73.97,84914.0,70.4965,70.5346,70.4774,70.4965,84914.0
2022-11-23 14:00:00,73.99,74.24,73.89,74.18,127485.0,70.5156,70.7538,70.4203,70.6966,127485.0
2022-11-23 14:30:00,74.17,74.22,74.01,74.14,78556.0,70.6871,70.7348,70.5346,70.6585,78556.0
2022-11-23 15:00:00,74.14,74.23,74.08,74.15,77934.0,70.6585,70.7443,70.6013,70.6681,77934.0
2022-11-23 15:30:00,74.15,74.15,74.05,74.13,152403.0,70.6681,70.6681,70.5728,70.649,152403.0
2022-11-25 09:30:00,74.09,74.31,74.09,74.29,70784.0,70.6109,70.8205,70.6109,70.8015,70784.0
2022-11-25 10:00:00,74.29,74.34,74.25,74.31,70397.0,70.8015,70.8491,70.7634,70.8205,70397.0
2022-11-25 10:30:00,74.31,74.35,74.28,74.33,79056.0,70.8205,70.8587,70.792,70.8396,79056.0
2022-11-25 11:00:00,74.33,74.37,74.3,74.32,135323.0,70.8396,70.8777,70.811,70.8301,135323.0
2022-11-25 11:30:00,74.32,74.38,74.28,74.35,82962.0,70.8301,70.8873,70.792,70.8587,82962.0
2022-11-25 12:00:00,74.34,74.37,74.3,74.36,74214.0,70.8491,70.8777,70.811,70.8682,74214.0
2022-11-25 12:30:00,74.35,74.35,74.2,74.34,119444.0,70.8587,70.8587,70.7157,70.8491,119444.0
2022-11-28 09:30:00,74.03,74.3,74.0,74.15,94355.0,70.5537,70.811,70.5251,70.6681,94355.0
2022-11-28 10:00:00,74.16,74.27,74.08,74.19,58287.0,70.6776,70.7824,70.6013,70.7062,58287.0
2022-11-28 10:30:00,74.19,74.19,74.0,74.04,36021.0,70.7062,70.7062,70.5251,70.5632,36021.0
2022-11-28 11:00:00,74.03,74.06,73.98,74.01,92684.0,70.5537,70.5823,70.506,70.5346,92684.0
2022-11-28 11:30:00,74.01,74.1,74.0,74.06,49249.0,70.5346,70.6204,70.5251,70.5823,49249.0
2022-11-28 12:00:00,74.03,74.1,73.85,74.02,118676.0,70.5537,70.6204,70.3821,70.5442,118676.0
2022-11-28 12:30:00,74.02,74.07,73.82,73.84,55554.0,70.5442,70.5918,70.3536,70.3726,55554.0
2022-11-28 13:00:00,73.82,73.89,73.8,73.85,27742.0,70.3536,70.4203,70.3345,70.3821,27742.0
2022-11-28 13:30:00,73.85,73.86,73.65,73.67,42971.0,70.3821,70.3917,70.1915,70.2106,42971.0
2022-11-28 14:00:00,73.67,73.69,73.58,73.59,61195.0,70.2106,70.2297,70.1248,70.1344,61195.0
2022-11-28 14:30:00,73.59,73.63,73.53,73.55,186517.0,70.1344,70.1725,70.0772,70.0962,186517.0
2022-11-28 15:00:00,73.56,73.58,73.46,73.47,107067.0,70.1058,70.1248,70.0105,70.02,107067.0
2022-11-28 15:30:00,73.48,73.61,73.46,73.57,220058.0,70.0295,70.1534,70.0105,70.1153,220058.0
2022-11-29 09:30:00,73.58,73.58,73.29,73.4,94814.0,70.1248,70.1248,69.8484,69.9533,94814.0
2022-11-29 10:00:00,73.4,73.54,73.36,73.54,158711.0,69.9533,70.0867,69.9152,70.0867,158711.0
2022-11-29 10:30:00,73.55,73.59,73.43,73.45,55501.0,70.0962,70.1344,69.9819,70.0009,55501.0
2022-11-29 11:00:00,73.44,73.46,73.0,73.07,190595.0,69.9914,70.0105,69.5721,69.6388,190595.0
2022-11-29 11:30:00,73.07,73.2,73.05,73.2,71899.0,69.6388,69.7627,69.6197,69.7627,71899.0
2022-11-29 12:00:00,73.2,73.22,73.14,73.2,60949.0,69.7627,69.7817,69.7055,69.7627,60949.0
2022-11-29 12:30:00,73.2,73.35,73.2,73.29,35652.0,69.7627,69.9056,69.7627,69.8484,35652.0
2022-11-29 13:00:00,73.27,73.32,73.2,73.2,65656.0,69.8294,69.877,69.7627,69.7627,65656.0
2022-11-29 13:30:00,73.22,73.37,73.2,73.37,67246.0,69.7817,69.9247,69.7627,69.9247,67246.0
2022-11-29 14:00:00,73.37,73.52,73.33,73.34,56607.0,69.9247,70.0676,69.8866,69.8961,56607.0
2022-11-29 14:30:00,73.32,73.34,73.24,73.34,67603.0,69.877,69.8961,69.8008,69.8961,67603.0
2022-11-29 15:00:00,73.34,73.41,73.3,73.36,59700.0,69.8961,69.9628,69.858,69.9152,59700.0
2022-11-29 15:30:00,73.37,73.48,73.34,73.45,135973.0,69.9247,70.0295,69.8961,70.0009,135973.0
2022-11-30 09:30:00,73.49,73.68,73.35,73.56,346306.0,70.039,70.2201,69.9056,70.1058,346306.0
2022-11-30 10:00:00,73.57,73.59,73.31,73.33,82298.0,70.1153,70.1344,69.8675,69.8866,82298.0
2022-11-30 10:30:00,73.35,73.5,73.35,73.41,198968.0,69.9056,70.0486,69.9056,69.9628,198968.0
2022-11-30 11:00:00,73.42,73.55,73.35,73.53,55637.0,69.9723,70.0962,69.9056,70.0772,55637.0
2022-11-30 11:30:00,73.54,73.6,73.52,73.56,46445.0,70.0867,70.1439,70.0676,70.1058,46445.0
2022-11-30 12:00:00,73.56,73.58,73.32,73.34,140181.0,70.1058,70.1248,69.877,69.8961,140181.0
2022-11-30 12:30:00,73.36,73.42,73.3,73.39,41559.0,69.9152,69.9723,69.858,69.9437,41559.0
2022-11-30 13:00:00,73.38,73.52,73.38,73.49,190518.0,69.9342,70.0676,69.9342,70.039,190518.0
2022-11-30 13:30:00,73.49,74.22,73.37,74.19,279459.0,70.039,70.7348,69.9247,70.7062,279459.0
2022-11-30 14:00:00,74.18,74.67,74.18,74.61,287783.0,70.6966,71.1636,70.6966,71.1065,287783.0
2022-11-30 14:30:00,74.61,74.78,74.52,74.73,204298.0,71.1065,71.2685,71.0207,71.2208,204298.0
2022-11-30 15:00:00,74.73,75.05,74.73,75.04,180187.0,71.2208,71.5258,71.2208,71.5163,180187.0
2022-11-30 15:30:00,75.03,75.31,75.02,75.26,405941.0,71.5067,71.7736,71.4972,71.7259,405941.0
2022-12-01 09:30:00,75.56,75.76,75.48,75.71,192996.0,72.0118,72.2025,71.9356,72.1548,192996.0
2022-12-01 10:00:00,75.73,75.86,75.16,75.18,151848.0,72.1739,72.2978,71.6306,71.6497,151848.0
2022-12-01 10:30:00,75.17,75.41,75.05,75.4,79371.0,71.6402,71.8689,71.5258,71.8594,79371.0
2022-12-01 11:00:00,75.39,75.41,75.16,75.22,109187.0,71.8498,71.8689,71.6306,71.6878,109187.0
2022-12-01 11:30:00,75.22,75.34,75.22,75.27,158277.0,71.6878,71.8022,71.6878,71.7355,158277.0
2022-12-01 12:00:00,75.28,75.33,75.11,75.31,112020.0,71.745,71.7926,71.583,71.7736,112020.0
2022-12-01 12:30:00,75.31,75.42,75.26,75.31,235338.0,71.7736,71.8784,71.7259,71.7736,235338.0
2022-12-01 13:00:00,75.32,75.44,75.17,75.2,174729.0,71.7831,71.8975,71.6402,71.6688,174729.0
2022-12-01 13:30:00,75.2,75.33,75.12,75.27,220508.0,71.6688,71.7926,71.5925,71.7355,220508.0
2022-12-01 14:00:00,75.27,75.31,75.16,75.29,345039.0,71.7355,71.7736,71.6306,71.7545,345039.0
2022-12-01 14:30:00,75.28,75.45,75.25,75.41,195250.0,71.745,71.907,71.7164,71.8689,195250.0
2022-12-01 15:00:00,75.42,75.46,75.28,75.34,889719.0,71.8784,71.9165,71.745,71.8022,889719.0
2022-12-01 15:30:00,75.34,75.49,75.32,75.36,1066724.0,71.8022,71.9451,71.7831,71.8212,1066724.0
2022-12-02 09:30:00,74.51,74.89,74.5,74.72,151675.0,71.0112,71.3733,71.0016,71.2113,151675.0
2022-12-02 10:00:00,74.72,74.92,74.69,74.79,137529.0,71.2113,71.4019,71.1827,71.278,137529.0
2022-12-02 10:30:00,74.78,75.08,74.76,74.97,92549.0,71.2685,71.5544,71.2494,71.4496,92549.0
2022-12-02 11:00:00,74.95,75.08,74.9,75.08,73637.0,71.4305,71.5544,71.3828,71.5544,73637.0
2022-12-02 11:30:00,75.08,75.32,75.05,75.24,142086.0,71.5544,71.7831,71.5258,71.7069,142086.0
2022-12-02 12:00:00,75.23,75.38,75.21,75.31,82902.0,71.6973,71.8403,71.6783,71.7736,82902.0
2022-12-02 12:30:00,75.3,75.32,75.16,75.16,88667.0,71.7641,71.7831,71.6306,71.6306,88667.0
2022-12-02 13:00:00,75.16,75.24,75.14,75.22,76758.0,71.6306,71.7069,71.6116,71.6878,76758.0
2022-12-02 13:30:00,75.22,75.28,75.18,75.26,92034.0,71.6878,71.745,71.6497,71.7259,92034.0
2022-12-02 14:00:00,75.26,75.3,75.17,75.26,122211.0,71.7259,71.7641,71.6402,71.7259,122211.0
2022-12-02 14:30:00,75.26,75.48,75.23,75.46,95250.0,71.7259,71.9356,71.6973,71.9165,95250.0
2022-12-02 15:00:00,75.47,75.62,75.42,75.45,148339.0,71.9261,72.069,71.8784,71.907,148339.0
2022-12-02 15:30:00,75.46,75.52,75.32,75.49,329266.0,71.9165,71.9737,71.7831,71.9451,329266.0
2022-12-05 09:30:00,75.04,75.04,74.73,74.73,116569.0,71.5163,71.5163,71.2208,71.2208,116569.0
2022-12-05 10:00:00,74.69,74.8,74.5,74.73,189229.0,71.1827,71.2875,71.0016,71.2208,189229.0
2022-12-05 10:30:00,74.73,74.92,74.67,74.89,154396.0,71.2208,71.4019,71.1636,71.3733,154396.0
2022-12-05 11:00:00,74.89,74.95,74.71,74.79,307141.0,71.3733,71.4305,71.2018,71.278,307141.0
2022-12-05 11:30:00,74.8,74.8,74.58,74.58,37665.0,71.2875,71.2875,71.0779,71.0779,37665.0
2022-12-05 12:00:00,74.57,74.72,74.54,74.67,35146.0,71.0683,71.2113,71.0397,71.1636,35146.0
2022-12-05 12:30:00,74.66,74.67,74.53,74.56,75991.0,71.1541,71.1636,71.0302,71.0588,75991.0
2022-12-05 13:00:00,74.54,74.64,74.52,74.56,94499.0,71.0397,71.135,71.0207,71.0588,94499.0
2022-12-05 13:30:00,74.57,74.63,74.42,74.43,82237.0,71.0683,71.1255,70.9254,70.9349,82237.0
2022-12-05 14:00:00,74.43,74.48,74.35,74.37,67662.0,70.9349,70.9826,70.8587,70.8777,67662.0
2022-12-05 14:30:00,74.37,74.41,74.28,74.39,67442.0,70.8777,70.9158,70.792,70.8968,67442.0
2022-12-05 15:00:00,74.4,74.47,74.35,74.36,150800.0,70.9063,70.973,70.8587,70.8682,150800.0
2022-12-05 15:30:00,74.36,74.5,74.35,74.44,476013.0,70.8682,71.0016,70.8587,70.9444,476013.0
2022-12-06 09:30:00,74.34,74.5,74.19,74.23,178894.0,70.8491,71.0016,70.7062,70.7443,178894.0
2022-12-06 10:00:00,74.22,74.27,74.03,74.03,109733.0,70.7348,70.7824,70.5537,70.5537,109733.0
2022-12-06 10:30:00,74.03,74.11,73.96,73.98,153045.0,70.5537,70.6299,70.487,70.506,153045.0
2022-12-06 11:00:00,74.0,74.02,73.84,73.93,77422.0,70.5251,70.5442,70.3726,70.4584,77422.0
2022-12-06 11:30:00,73.92,73.98,73.87,73.93,68455.0,70.4489,70.506,70.4012,70.4584,68455.0
2022-12-06 12:00:00,73.92,73.98,73.75,73.81,102202.0,70.4489,70.506,70.2868,70.344,102202.0
2022-12-06 12:30:00,73.82,73.83,73.74,73.77,74504.0,70.3536,70.3631,70.2773,70.3059,74504.0
2022-12-06 13:00:00,73.76,73.78,73.54,73.56,91048.0,70.2964,70.3154,70.0867,70.1058,91048.0
2022-12-06 13:30:00,73.55,73.65,73.53,73.62,85761.0,70.0962,70.1915,70.0772,70.1629,85761.0
2022-12-06 14:00:00,73.63,73.64,73.52,73.54,160269.0,70.1725,70.182,70.0676,70.0867,160269.0
2022-12-06 14:30:00,73.53,73.63,73.47,73.59,106585.0,70.0772,70.1725,70.02,70.1344,106585.0
2022-12-06 15:00:00,73.59,73.7,73.54,73.56,319935.0,70.1344,70.2392,70.0867,70.1058,319935.0
2022-12-06 15:30:00,73.56,73.88,73.55,73.84,1251654.0,70.1058,70.4107,70.0962,70.3726,1251654.0
2022-12-07 09:30:00,73.71,74.16,73.71,73.89,141443.0,70.2487,70.6776,70.2487,70.4203,141443.0
2022-12-07 10:00:00,73.89,74.22,73.8,74.22,163486.0,70.4203,70.7348,70.3345,70.7348,163486.0
2022-12-07 10:30:00,74.22,74.29,74.03,74.24,72667.0,70.7348,70.8015,70.5537,70.7538,72667.0
2022-12-07 11:00:00,74.25,74.29,73.87,73.9,77632.0,70.7634,70.8015,70.4012,70.4298,77632.0
2022-12-07 11:30:00,73.9,74.01,73.82,73.99,87793.0,70.4298,70.5346,70.3536,70.5156,87793.0
2022-12-07 12:00:00,73.99,74.01,73.85,73.89,50746.0,70.5156,70.5346,70.3821,70.4203,50746.0
2022-12-07 12:30:00,73.91,74.04,73.83,74.01,72138.0,70.4393,70.5632,70.3631,70.5346,72138.0
2022-12-07 13:00:00,74.0,74.12,73.94,74.05,52191.0,70.5251,70.6395,70.4679,70.5728,52191.0
2022-12-07 13:30:00,74.04,74.06,73.87,73.9,51206.0,70.5632,70.5823,70.4012,70.4298,51206.0
2022-12-07 14:00:00,73.89,73.9,73.78,73.86,72317.0,70.4203,70.4298,70.3154,70.3917,72317.0
2022-12-07 14:30:00,73.86,73.96,73.83,73.85,76733.0,70.3917,70.487,70.3631,70.3821,76733.0
2022-12-07 15:00:00,73.85,73.92,73.7,73.81,174606.0,70.3821,70.4489,70.2392,70.344,174606.0
2022-12-07 15:30:00,73.81,73.95,73.8,73.89,582504.0,70.344,70.4774,70.3345,70.4203,582504.0
2022-12-08 09:30:00,74.15,74.23,73.94,74.22,147554.0,70.6681,70.7443,70.4679,70.7348,147554.0
2022-12-08 10:00:00,74.23,74.43,74.21,74.41,125393.0,70.7443,70.9349,70.7252,70.9158,125393.0
2022-12-08 10:30:00,74.41,74.51,74.35,74.47,59509.0,70.9158,71.0112,70.8587,70.973,59509.0
2022-12-08 11:00:00,74.49,74.51,74.22,74.35,86449.0,70.9921,71.0112,70.7348,70.8587,86449.0
2022-12-08 11:30:00,74.36,74.43,74.35,74.4,91475.0,70.8682,70.9349,70.8587,70.9063,91475.0
2022-12-08 12:00:00,74.4,74.46,74.35,74.39,324290.0,70.9063,70.9635,70.8587,70.8968,324290.0
2022-12-08 12:30:00,74.39,74.43,74.3,74.4,136289.0,70.8968,70.9349,70.811,70.9063,136289.0
2022-12-08 13:00:00,74.4,74.45,74.35,74.44,146676.0,70.9063,70.954,70.8587,70.9444,146676.0
2022-12-08 13:30:00,74.46,74.53,74.4,74.43,100634.0,70.9635,71.0302,70.9063,70.9349,100634.0
2022-12-08 14:00:00,74.43,74.43,74.14,74.2,139501.0,70.9349,70.9349,70.6585,70.7157,139501.0
2022-12-08 14:30:00,74.19,74.3,74.14,74.23,51640.0,70.7062,70.811,70.6585,70.7443,51640.0
2022-12-08 15:00:00,74.23,74.38,74.15,74.35,98035.0,70.7443,70.8873,70.6681,70.8587,98035.0
2022-12-08 15:30:00,74.36,74.4,74.2,74.38,142245.0,70.8682,70.9063,70.7157,70.8873,142245.0
2022-12-09 09:30:00,74.13,74.42,74.13,74.27,65923.0,70.649,70.9254,70.649,70.7824,65923.0
2022-12-09 10:00:00,74.31,74.41,74.16,74.25,169232.0,70.8205,70.9158,70.6776,70.7634,169232.0
2022-12-09 10:30:00,74.25,74.35,74.16,74.31,112281.0,70.7634,70.8587,70.6776,70.8205,112281.0
2022-12-09 11:00:00,74.31,74.35,74.13,74.22,49884.0,70.8205,70.8587,70.649,70.7348,49884.0
2022-12-09 11:30:00,74.23,74.3,74.13,74.27,81471.0,70.7443,70.811,70.649,70.7824,81471.0
2022-12-09 12:00:00,74.28,74.29,74.18,74.2,34302.0,70.792,70.8015,70.6966,70.7157,34302.0
2022-12-09 12:30:00,74.2,74.29,74.16,74.2,63655.0,70.7157,70.8015,70.6776,70.7157,63655.0
2022-12-09 13:00:00,74.19,74.19,74.07,74.13,74943.0,70.7062,70.7062,70.5918,70.649,74943.0
2022-12-09 13:30:00,74.13,74.18,74.08,74.11,52008.0,70.649,70.6966,70.6013,70.6299,52008.0
2022-12-09 14:00:00,74.12,74.12,73.97,74.08,52139.0,70.6395,70.6395,70.4965,70.6013,52139.0
2022-12-09 14:30:00,74.07,74.13,74.04,74.11,51939.0,70.5918,70.649,70.5632,70.6299,51939.0
2022-12-09 15:00:00,74.12,74.17,74.05,74.06,162978.0,70.6395,70.6871,70.5728,70.5823,162978.0
2022-12-09 15:30:00,74.05,74.06,73.67,73.71,148932.0,70.5728,70.5823,70.2106,70.2487,148932.0
2022-12-12 09:30:00,73.88,74.04,73.84,73.98,338932.0,70.4107,70.5632,70.3726,70.506,338932.0
2022-12-12 10:00:00,73.98,74.03,73.87,73.96,45343.0,70.506,70.5537,70.4012,70.487,45343.0
2022-12-12 10:30:00,73.97,74.09,73.96,74.02,28093.0,70.4965,70.6109,70.487,70.5442,28093.0
2022-12-12 11:00:00,74.01,74.15,73.97,74.1,62640.0,70.5346,70.6681,70.4965,70.6204,62640.0
2022-12-12 11:30:00,74.12,74.15,74.06,74.14,65231.0,70.6395,70.6681,70.5823,70.6585,65231.0
2022-12-12 12:00:00,74.15,74.21,74.09,74.17,101107.0,70.6681,70.7252,70.6109,70.6871,101107.0
2022-12-12 12:30:00,74.17,74.28,74.17,74.24,90646.0,70.6871,70.792,70.6871,70.7538,90646.0
2022-12-12 13:00:00,74.24,74.29,74.14,74.2,113168.0,70.7538,70.8015,70.6585,70.7157,113168.0
2022-12-12 13:30:00,74.21,74.32,74.21,74.27,114251.0,70.7252,70.8301,70.7252,70.7824,114251.0
2022-12-12 14:00:00,74.27,74.29,74.17,74.23,307956.0,70.7824,70.8015,70.6871,70.7443,307956.0
2022-12-12 14:30:00,74.23,74.38,74.19,74.37,376509.0,70.7443,70.8873,70.7062,70.8777,376509.0
2022-12-12 15:00:00,74.37,74.66,74.37,74.64,475812.0,70.8777,71.1541,70.8777,71.135,475812.0
2022-12-12 15:30:00,74.64,74.79,74.63,74.78,1304168.0,71.135,71.278,71.1255,71.2685,1304168.0
2022-12-13 09:30:00,75.76,75.79,75.31,75.61,519258.0,72.5393,72.568,72.1084,72.3956,519258.0
2022-12-13 10:00:00,75.65,75.67,74.92,75.03,162053.0,72.4339,72.4531,71.735,71.8403,162053.0
2022-12-13 10:30:00,75.04,75.18,74.84,74.94,117352.0,71.8499,71.9839,71.6584,71.7541,117352.0
2022-12-13 11:00:00,74.94,75.09,74.83,74.92,184125.0,71.7541,71.8977,71.6488,71.735,184125.0
2022-12-13 11:30:00,74.92,75.09,74.5,74.63,116225.0,71.735,71.8977,71.3328,71.4573,116225.0
2022-12-13 12:00:00,74.63,74.68,74.24,74.31,92477.0,71.4573,71.5052,71.0839,71.1509,92477.0
2022-12-13 12:30:00,74.29,74.38,74.12,74.2,116174.0,71.1317,71.2179,70.969,71.0456,116174.0
2022-12-13 13:00:00,74.2,74.54,74.18,74.49,102474.0,71.0456,71.3711,71.0264,71.3232,102474.0
2022-12-13 13:30:00,74.5,74.57,74.34,74.46,50987.0,71.3328,71.3998,71.1796,71.2945,50987.0
2022-12-13 14:00:00,74.47,74.53,74.35,74.45,52565.0,71.3041,71.3615,71.1892,71.2849,52565.0
2022-12-13 14:30:00,74.45,74.66,74.37,74.43,92452.0,71.2849,71.486,71.2083,71.2658,92452.0
2022-12-13 15:00:00,74.42,74.47,74.19,74.44,100606.0,71.2562,71.3041,71.036,71.2754,100606.0
2022-12-13 15:30:00,74.45,74.64,74.4,74.45,299201.0,71.2849,71.4669,71.2371,71.2849,299201.0
2022-12-14 09:30:00,74.33,74.9,74.33,74.88,84805.0,71.17,71.7158,71.17,71.6967,84805.0
2022-12-14 10:00:00,74.9,74.98,74.83,74.95,56154.0,71.7158,71.7924,71.6488,71.7637,56154.0
2022-12-14 10:30:00,74.96,75.05,74.92,74.99,160714.0,71.7733,71.8594,71.735,71.802,160714.0
2022-12-14 11:00:00,75.01,75.08,74.95,75.05,84272.0,71.8211,71.8882,71.7637,71.8594,84272.0
2022-12-14 11:30:00,75.05,75.06,74.85,74.86,60678.0,71.8594,71.869,71.6679,71.6775,60678.0
2022-12-14 12:00:00,74.86,74.91,74.83,74.86,70319.0,71.6775,71.7254,71.6488,71.6775,70319.0
2022-12-14 12:30:00,74.85,74.93,74.84,74.87,151040.0,71.6679,71.7445,71.6584,71.6871,151040.0
2022-12-14 13:00:00,74.86,74.98,74.86,74.92,70600.0,71.6775,71.7924,71.6775,71.735,70600.0
2022-12-14 13:30:00,74.93,75.09,74.92,74.98,105205.0,71.7445,71.8977,71.735,71.7924,105205.0
2022-12-14 14:00:00,74.99,75.0,74.12,74.31,518839.0,71.802,71.8116,70.969,71.1509,518839.0
2022-12-14 14:30:00,74.27,74.35,73.73,74.15,243385.0,71.1126,71.1892,70.5956,70.9977,243385.0
2022-12-14 15:00:00,74.15,74.78,74.08,74.08,324449.0,70.9977,71.6009,70.9307,70.9307,324449.0
2022-12-14 15:30:00,74.08,74.4,73.91,74.17,352235.0,70.9307,71.2371,70.7679,71.0168,352235.0
2022-12-15 09:30:00,73.37,73.7,73.09,73.16,269941.0,70.2509,70.5668,69.9828,70.0498,269941.0
2022-12-15 10:00:00,73.16,73.16,72.96,73.04,118763.0,70.0498,70.0498,69.8583,69.9349,118763.0
2022-12-15 10:30:00,72.99,73.18,72.9,72.97,309783.0,69.887,70.0689,69.8008,69.8679,309783.0
2022-12-15 11:00:00,73.0,73.02,72.78,72.84,385667.0,69.8966,69.9157,69.6859,69.7434,385667.0
2022-12-15 11:30:00,72.86,72.89,72.69,72.8,132035.0,69.7625,69.7913,69.5998,69.7051,132035.0
2022-12-15 12:00:00,72.81,72.9,72.76,72.83,78347.0,69.7147,69.8008,69.6668,69.7338,78347.0
2022-12-15 12:30:00,72.83,72.93,72.61,72.64,136179.0,69.7338,69.8296,69.5232,69.5519,136179.0
2022-12-15 13:00:00,72.65,72.65,72.49,72.58,45882.0,69.5615,69.5615,69.4083,69.4944,45882.0
2022-12-15 13:30:00,72.58,72.68,72.54,72.67,71243.0,69.4944,69.5902,69.4561,69.5806,71243.0
2022-12-15 14:00:00,72.66,72.7,72.56,72.65,104175.0,69.571,69.6093,69.4753,69.5615,104175.0
2022-12-15 14:30:00,72.65,72.89,72.65,72.88,179495.0,69.5615,69.7913,69.5615,69.7817,179495.0
2022-12-15 15:00:00,72.9,72.99,72.73,72.92,244865.0,69.8008,69.887,69.6381,69.82,244865.0
2022-12-15 15:30:00,72.93,73.0,72.67,72.77,312912.0,69.8296,69.8966,69.5806,69.6764,312912.0
2022-12-16 09:30:00,72.18,72.34,72.13,72.27,170640.0,69.1114,69.2646,69.0636,69.1976,170640.0
2022-12-16 10:00:00,72.27,72.28,71.87,71.96,126550.0,69.1976,69.2072,68.8146,68.9008,126550.0
2022-12-16 10:30:00,71.95,72.0,71.82,71.95,118399.0,68.8912,68.9391,68.7668,68.8912,118399.0
2022-12-16 11:00:00,71.98,72.04,71.81,71.95,52358.0,68.9199,68.9774,68.7572,68.8912,52358.0
2022-12-16 11:30:00,71.96,72.03,71.78,71.8,99027.0,68.9008,68.9678,68.7285,68.7476,99027.0
2022-12-16 12:00:00,71.8,71.88,71.77,71.88,57878.0,68.7476,68.8242,68.7189,68.8242,57878.0
2022-12-16 12:30:00,71.87,71.97,71.69,71.69,121052.0,68.8146,68.9104,68.6423,68.6423,121052.0
2022-12-16 13:00:00,71.71,71.81,71.68,71.69,53247.0,68.6614,68.7572,68.6327,68.6423,53247.0
2022-12-16 13:30:00,71.69,71.8,71.68,71.75,314087.0,68.6423,68.7476,68.6327,68.6997,314087.0
2022-12-16 14:00:00,71.75,71.94,71.72,71.8,107851.0,68.6997,68.8816,68.671,68.7476,107851.0
2022-12-16 14:30:00,71.79,72.07,71.71,72.03,61442.0,68.738,69.0061,68.6614,68.9678,61442.0
2022-12-16 15:00:00,72.02,72.23,71.96,72.2,156759.0,68.9582,69.1593,68.9008,69.1306,156759.0
2022-12-16 15:30:00,72.2,72.32,72.04,72.04,254337.0,69.1306,69.2455,68.9774,68.9774,254337.0
2022-12-19 09:30:00,72.11,72.11,71.84,71.93,146684.0,69.0444,69.0444,68.7859,68.8721,146684.0
2022-12-19 10:00:00,71.93,72.24,71.91,72.21,73184.0,68.8721,69.1689,68.8529,69.1402,73184.0
2022-12-19 10:30:00,72.2,72.21,72.01,72.03,53066.0,69.1306,69.1402,68.9487,68.9678,53066.0
2022-12-19 11:00:00,72.0,72.04,71.92,71.97,54886.0,68.9391,68.9774,68.8625,68.9104,54886.0
2022-12-19 11:30:00,71.96,71.97,71.82,71.88,134643.0,68.9008,68.9104,68.7668,68.8242,134643.0
2022-12-19 12:00:00,71.88,71.98,71.84,71.85,101801.0,68.8242,68.9199,68.7859,68.7955,101801.0
2022-12-19 12:30:00,71.85,71.92,71.78,71.88,104324.0,68.7955,68.8625,68.7285,68.8242,104324.0
2022-12-19 13:00:00,71.89,71.9,71.78,71.81,82389.0,68.8338,68.8433,68.7285,68.7572,82389.0
2022-12-19 13:30:00,71.79,71.83,71.61,71.63,240212.0,68.738,68.7763,68.5657,68.5848,240212.0
2022-12-19 14:00:00,71.63,71.63,71.4,71.41,240532.0,68.5848,68.5848,68.3646,68.3742,240532.0
2022-12-19 14:30:00,71.4,71.49,71.3,71.38,152287.0,68.3646,68.4508,68.2689,68.3455,152287.0
2022-12-19 15:00:00,71.37,71.44,71.3,71.41,397315.0,68.3359,68.4029,68.2689,68.3742,397315.0
2022-12-19 15:30:00,71.41,71.68,71.4,71.64,1480828.0,68.3742,68.6327,68.3646,68.5944,1480828.0
2022-12-20 09:30:00,71.51,71.59,71.28,71.53,102427.0,68.4699,68.5465,68.2497,68.4891,102427.0
2022-12-20 10:00:00,71.54,71.79,71.53,71.74,48988.0,68.4987,68.738,68.4891,68.6902,48988.0
2022-12-20 10:30:00,71.77,71.85,71.72,71.74,219928.0,68.7189,68.7955,68.671,68.6902,219928.0
2022-12-20 11:00:00,71.73,71.75,71.38,71.42,82217.0,68.6806,68.6997,68.3455,68.3838,82217.0
2022-12-20 11:30:00,71.42,71.66,71.41,71.64,278822.0,68.3838,68.6136,68.3742,68.5944,278822.0
2022-12-20 12:00:00,71.65,71.75,71.61,71.7,205271.0,68.604,68.6997,68.5657,68.6519,205271.0
2022-12-20 12:30:00,71.7,71.79,71.63,71.78,63387.0,68.6519,68.738,68.5848,68.7285,63387.0
2022-12-20 13:00:00,71.8,71.85,71.7,71.81,52277.0,68.7476,68.7955,68.6519,68.7572,52277.0
2022-12-20 13:30:00,71.82,71.92,71.77,71.8,43155.0,68.7668,68.8625,68.7189,68.7476,43155.0
2022-12-20 14:00:00,71.79,71.91,71.77,71.84,130146.0,68.738,68.8529,68.7189,68.7859,130146.0
2022-12-20 14:30:00,71.84,71.84,71.69,71.73,188490.0,68.7859,68.7859,68.6423,68.6806,188490.0
2022-12-20 15:00:00,71.73,71.8,71.6,71.78,302546.0,68.6806,68.7476,68.5561,68.7285,302546.0
2022-12-20 15:30:00,71.78,71.87,71.65,71.67,726473.0,68.7285,68.8146,68.604,68.6231,726473.0
2022-12-21 09:30:00,72.09,72.09,71.93,72.02,98210.0,69.0253,69.0253,68.8721,68.9582,98210.0
2022-12-21 10:00:00,72.03,72.38,71.99,72.38,88005.0,68.9678,69.3029,68.9295,69.3029,88005.0
2022-12-21 10:30:00,72.39,72.54,72.36,72.54,66649.0,69.3125,69.4561,69.2838,69.4561,66649.0
2022-12-21 11:00:00,72.55,72.66,72.51,72.56,125613.0,69.4657,69.571,69.4274,69.4753,125613.0
2022-12-21 11:30:00,72.57,72.62,72.41,72.45,130321.0,69.4849,69.5327,69.3317,69.37,130321.0
2022-12-21 12:00:00,72.45,72.49,72.39,72.42,64889.0,69.37,69.4083,69.3125,69.3412,64889.0
2022-12-21 12:30:00,72.42,72.49,72.38,72.49,78060.0,69.3412,69.4083,69.3029,69.4083,78060.0
2022-12-21 13:00:00,72.48,72.55,72.37,72.39,73835.0,69.3987,69.4657,69.2934,69.3125,73835.0
2022-12-21 13:30:00,72.4,72.52,72.39,72.49,51533.0,69.3221,69.437,69.3125,69.4083,51533.0
2022-12-21 14:00:00,72.5,72.64,72.47,72.48,84063.0,69.4178,69.5519,69.3891,69.3987,84063.0
2022-12-21 14:30:00,72.47,72.53,72.37,72.43,248439.0,69.3891,69.4466,69.2934,69.3508,248439.0
2022-12-21 15:00:00,72.42,72.48,72.34,72.34,566337.0,69.3412,69.3987,69.2646,69.2646,566337.0
2022-12-21 15:30:00,72.34,72.52,72.34,72.51,1526870.0,69.2646,69.437,69.2646,69.4274,1526870.0
2022-12-22 09:30:00,72.1,72.15,71.84,71.94,238750.0,69.0348,69.0827,68.7859,68.8816,238750.0
2022-12-22 10:00:00,71.94,71.94,71.67,71.76,89884.0,68.8816,68.8816,68.6231,68.7093,89884.0
2022-12-22 10:30:00,71.73,71.87,71.69,71.78,63275.0,68.6806,68.8146,68.6423,68.7285,63275.0
2022-12-22 11:00:00,71.77,71.82,71.66,71.75,65524.0,68.7189,68.7668,68.6136,68.6997,65524.0
2022-12-22 11:30:00,71.77,71.81,71.64,71.75,130849.0,68.7189,68.7572,68.5944,68.6997,130849.0
2022-12-22 12:00:00,71.74,71.75,71.41,71.42,108732.0,68.6902,68.6997,68.3742,68.3838,108732.0
2022-12-22 12:30:00,71.44,71.46,71.32,71.38,70722.0,68.4029,68.4221,68.288,68.3455,70722.0
2022-12-22 13:00:00,71.37,71.38,71.14,71.22,86005.0,68.3359,68.3455,68.1157,68.1923,86005.0
2022-12-22 13:30:00,71.17,71.22,71.08,71.2,76354.0,68.1444,68.1923,68.0582,68.1731,76354.0
2022-12-22 14:00:00,71.21,71.47,71.2,71.46,320047.0,68.1827,68.4316,68.1731,68.4221,320047.0
2022-12-22 14:30:00,71.45,71.68,71.39,71.67,607496.0,68.4125,68.6327,68.355,68.6231,607496.0
2022-12-22 15:00:00,71.68,71.91,71.63,71.91,543874.0,68.6327,68.8529,68.5848,68.8529,543874.0
2022-12-22 15:30:00,71.91,72.0,71.71,72.0,1320462.0,68.8529,68.9391,68.6614,68.9391,1320462.0
2022-12-23 09:30:00,71.86,72.09,71.7,71.75,118799.0,68.8051,69.0253,68.6519,68.6997,118799.0
2022-12-23 10:00:00,71.77,72.19,71.72,72.15,109940.0,68.7189,69.121,68.671,69.0827,109940.0
2022-12-23 10:30:00,72.16,72.28,72.07,72.11,82518.0,69.0923,69.2072,69.0061,69.0444,82518.0
2022-12-23 11:00:00,72.1,72.19,72.02,72.1,87529.0,69.0348,69.121,68.9582,69.0348,87529.0
2022-12-23 11:30:00,72.12,72.29,72.11,72.24,50033.0,69.054,69.2168,69.0444,69.1689,50033.0
2022-12-23 12:00:00,72.23,72.36,72.2,72.31,84672.0,69.1593,69.2838,69.1306,69.2359,84672.0
2022-12-23 12:30:00,72.31,72.39,72.22,72.28,31716.0,69.2359,69.3125,69.1497,69.2072,31716.0
2022-12-23 13:00:00,72.28,72.34,72.25,72.3,55091.0,69.2072,69.2646,69.1785,69.2263,55091.0
2022-12-23 13:30:00,72.3,72.33,72.11,72.17,65810.0,69.2263,69.2551,69.0444,69.1019,65810.0
2022-12-23 14:00:00,72.16,72.24,72.1,72.2,42284.0,69.0923,69.1689,69.0348,69.1306,42284.0
2022-12-23 14:30:00,72.22,72.33,72.19,72.33,171268.0,69.1497,69.2551,69.121,69.2551,171268.0
2022-12-23 15:00:00,72.32,72.4,72.21,72.25,386309.0,69.2455,69.3221,69.1402,69.1785,386309.0
2022-12-23 15:30:00,72.25,72.38,72.14,72.37,921055.0,69.1785,69.3029,69.0731,69.2934,921055.0
2022-12-27 09:30:00,72.36,72.53,72.2,72.26,130790.0,69.2838,69.4466,69.1306,69.188,130790.0
2022-12-27 10:00:00,72.25,72.58,72.11,72.49,100474.0,69.1785,69.4944,69.0444,69.4083,100474.0
2022-12-27 10:30:00,72.49,72.59,72.4,72.42,94529.0,69.4083,69.504,69.3221,69.3412,94529.0
2022-12-27 11:00:00,72.41,72.52,72.38,72.48,178562.0,69.3317,69.437,69.3029,69.3987,178562.0
2022-12-27 11:30:00,72.48,72.59,72.44,72.52,87193.0,69.3987,69.504,69.3604,69.437,87193.0
2022-12-27 12:00:00,72.53,72.65,72.52,72.52,68052.0,69.4466,69.5615,69.437,69.437,68052.0
2022-12-27 12:30:00,72.52,72.57,72.44,72.52,63190.0,69.437,69.4849,69.3604,69.437,63190.0
2022-12-27 13:00:00,72.53,72.62,72.53,72.54,89870.0,69.4466,69.5327,69.4466,69.4561,89870.0
2022-12-27 13:30:00,72.53,72.55,72.38,72.41,115758.0,69.4466,69.4657,69.3029,69.3317,115758.0
2022-12-27 14:00:00,72.4,72.47,72.31,72.33,95344.0,69.3221,69.3891,69.2359,69.2551,95344.0
2022-12-27 14:30:00,72.33,72.44,72.29,72.41,82467.0,69.2551,69.3604,69.2168,69.3317,82467.0
2022-12-27 15:00:00,72.44,72.58,72.4,72.56,120436.0,69.3604,69.4944,69.3221,69.4753,120436.0
2022-12-27 15:30:00,72.57,72.63,72.43,72.48,249875.0,69.4849,69.5423,69.3508,69.3987,249875.0
2022-12-28 09:30:00,72.47,72.82,72.47,72.65,63997.0,69.3891,69.7242,69.3891,69.5615,63997.0
2022-12-28 10:00:00,72.67,72.77,72.38,72.42,88777.0,69.5806,69.6764,69.3029,69.3412,88777.0
2022-12-28 10:30:00,72.39,72.48,72.25,72.27,97596.0,69.3125,69.3987,69.1785,69.1976,97596.0
2022-12-28 11:00:00,72.26,72.3,72.13,72.16,107453.0,69.188,69.2263,69.0636,69.0923,107453.0
2022-12-28 11:30:00,72.17,72.2,72.07,72.1,121028.0,69.1019,69.1306,69.0061,69.0348,121028.0
2022-12-28 12:00:00,72.08,72.09,71.92,71.99,64826.0,69.0157,69.0253,68.8625,68.9295,64826.0
2022-12-28 12:30:00,72.0,72.2,71.99,72.18,95585.0,68.9391,69.1306,68.9295,69.1114,95585.0
2022-12-28 13:00:00,72.17,72.31,72.16,72.19,34533.0,69.1019,69.2359,69.0923,69.121,34533.0
2022-12-28 13:30:00,72.19,72.2,72.06,72.06,66780.0,69.121,69.1306,68.9965,68.9965,66780.0
2022-12-28 14:00:00,72.07,72.13,71.98,72.05,77402.0,69.0061,69.0636,68.9199,68.987,77402.0
2022-12-28 14:30:00,72.04,72.2,72.03,72.05,55057.0,68.9774,69.1306,68.9678,68.987,55057.0
2022-12-28 15:00:00,72.06,72.07,71.79,71.84,426013.0,68.9965,69.0061,68.738,68.7859,426013.0
2022-12-28 15:30:00,71.84,71.91,71.7,71.74,1507693.0,68.7859,68.8529,68.6519,68.6902,1507693.0
2022-12-29 09:30:00,72.09,72.4,72.0,72.36,138960.0,69.0253,69.3221,68.9391,69.2838,138960.0
2022-12-29 10:00:00,72.42,72.52,72.38,72.42,146364.0,69.3412,69.437,69.3029,69.3412,146364.0
2022-12-29 10:30:00,72.43,72.57,72.42,72.53,162351.0,69.3508,69.4849,69.3412,69.4466,162351.0
2022-12-29 11:00:00,72.53,72.54,72.39,72.44,66064.0,69.4466,69.4561,69.3125,69.3604,66064.0
2022-12-29 11:30:00,72.45,72.67,72.45,72.63,142645.0,69.37,69.5806,69.37,69.5423,142645.0
2022-12-29 12:00:00,72.64,72.7,72.6,72.66,140500.0,69.5519,69.6093,69.5136,69.571,140500.0
2022-12-29 12:30:00,72.66,72.68,72.57,72.66,49422.0,69.571,69.5902,69.4849,69.571,49422.0
2022-12-29 13:00:00,72.65,72.69,72.56,72.62,46550.0,69.5615,69.5998,69.4753,69.5327,46550.0
2022-12-29 13:30:00,72.63,72.68,72.6,72.68,68611.0,69.5423,69.5902,69.5136,69.5902,68611.0
2022-12-29 14:00:00,72.68,72.73,72.54,72.55,109968.0,69.5902,69.6381,69.4561,69.4657,109968.0
2022-12-29 14:30:00,72.54,72.64,72.52,72.54,62511.0,69.4561,69.5519,69.437,69.4561,62511.0
2022-12-29 15:00:00,72.55,72.59,72.45,72.46,102283.0,69.4657,69.504,69.37,69.3795,102283.0
2022-12-29 15:30:00,72.45,72.56,72.41,72.48,265453.0,69.37,69.4753,69.3317,69.3987,265453.0
2022-12-30 09:30:00,72.22,72.25,71.86,72.01,162411.0,69.1497,69.1785,68.8051,68.9487,162411.0
2022-12-30 10:00:00,72.02,72.13,71.89,72.04,95494.0,68.9582,69.0636,68.8338,68.9774,95494.0
2022-12-30 10:30:00,72.02,72.07,71.87,71.9,99001.0,68.9582,69.0061,68.8146,68.8433,99001.0
2022-12-30 11:00:00,71.91,71.91,71.76,71.8,61868.0,68.8529,68.8529,68.7093,68.7476,61868.0
2022-12-30 11:30:00,71.78,71.94,71.75,71.93,101061.0,68.7285,68.8816,68.6997,68.8721,101061.0
2022-12-30 12:00:00,71.93,71.96,71.86,71.92,113927.0,68.8721,68.9008,68.8051,68.8625,113927.0
2022-12-30 12:30:00,71.93,71.96,71.85,71.93,61877.0,68.8721,68.9008,68.7955,68.8721,61877.0
2022-12-30 13:00:00,71.94,71.94,71.54,71.68,105008.0,68.8816,68.8816,68.4987,68.6327,105008.0
2022-12-30 13:30:00,71.68,71.78,71.63,71.65,107083.0,68.6327,68.7285,68.5848,68.604,107083.0
2022-12-30 14:00:00,71.64,71.68,71.52,71.59,191890.0,68.5944,68.6327,68.4795,68.5465,191890.0
2022-12-30 14:30:00,71.58,71.64,71.51,71.58,149122.0,68.537,68.5944,68.4699,68.537,149122.0
2022-12-30 15:00:00,71.58,71.9,71.57,71.78,336051.0,68.537,68.8433,68.5274,68.7285,336051.0
2022-12-30 15:30:00,71.78,72.15,71.76,72.13,958399.0,68.7285,69.0827,68.7093,69.0636,958399.0
2023-01-03 09:30:00,72.28,72.51,72.0,72.01,127610.0,69.2072,69.4274,68.9391,68.9487,127610.0
2023-01-03 10:00:00,72.09,72.18,71.88,72.01,96048.0,69.0253,69.1114,68.8242,68.9487,96048.0
2023-01-03 10:30:00,72.01,72.13,71.88,72.08,150727.0,68.9487,69.0636,68.8242,69.0157,150727.0
2023-01-03 11:00:00,72.15,72.15,71.67,71.77,229925.0,69.0827,69.0827,68.6231,68.7189,229925.0
2023-01-03 11:30:00,71.78,71.78,71.63,71.7,81381.0,68.7285,68.7285,68.5848,68.6519,81381.0
2023-01-03 12:00:00,71.71,71.81,71.64,71.71,94054.0,68.6614,68.7572,68.5944,68.6614,94054.0
2023-01-03 12:30:00,71.71,71.89,71.57,71.69,83369.0,68.6614,68.8338,68.5274,68.6423,83369.0
2023-01-03 13:00:00,71.7,71.89,71.65,71.88,47967.0,68.6519,68.8338,68.604,68.8242,47967.0
2023-01-03 13:30:00,71.87,71.99,71.84,71.97,34458.0,68.8146,68.9295,68.7859,68.9104,34458.0
2023-01-03 14:00:00,71.96,72.0,71.76,71.78,43047.0,68.9008,68.9391,68.7093,68.7285,43047.0
2023-01-03 14:30:00,71.78,72.04,71.66,71.94,116420.0,68.7285,68.9774,68.6136,68.8816,116420.0
2023-01-03 15:00:00,71.95,72.09,71.88,71.98,656381.0,68.8912,69.0253,68.8242,68.9199,656381.0
2023-01-03 15:30:00,71.98,72.19,71.97,72.17,303966.0,68.9199,69.121,68.9104,69.1019,303966.0
2023-01-04 09:30:00,72.46,72.72,72.43,72.65,241035.0,69.3795,69.6285,69.3508,69.5615,241035.0
2023-01-04 10:00:00,72.64,72.76,72.16,72.34,216322.0,69.5519,69.6668,69.0923,69.2646,216322.0
2023-01-04 10:30:00,72.34,72.54,72.25,72.54,163354.0,69.2646,69.4561,69.1785,69.4561,163354.0
2023-01-04 11:00:00,72.55,72.58,72.44,72.52,93916.0,69.4657,69.4944,69.3604,69.437,93916.0
2023-01-04 11:30:00,72.55,72.92,72.55,72.87,211617.0,69.4657,69.82,69.4657,69.7721,211617.0
2023-01-04 12:00:00,72.88,72.9,72.83,72.83,186488.0,69.7817,69.8008,69.7338,69.7338,186488.0
2023-01-04 12:30:00,72.84,72.92,72.72,72.73,80143.0,69.7434,69.82,69.6285,69.6381,80143.0
2023-01-04 13:00:00,72.72,72.83,72.62,72.79,27396.0,69.6285,69.7338,69.5327,69.6955,27396.0
2023-01-04 13:30:00,72.78,72.85,72.66,72.68,70978.0,69.6859,69.753,69.571,69.5902,70978.0
2023-01-04 14:00:00,72.63,72.8,72.21,72.25,194209.0,69.5423,69.7051,69.1402,69.1785,194209.0
2023-01-04 14:30:00,72.23,72.47,72.2,72.47,157176.0,69.1593,69.3891,69.1306,69.3891,157176.0
2023-01-04 15:00:00,72.46,72.58,72.37,72.43,119925.0,69.3795,69.4944,69.2934,69.3508,119925.0
2023-01-04 15:30:00,72.41,72.63,72.18,72.6,404104.0,69.3317,69.5423,69.1114,69.5136,404104.0
2023-01-05 09:30:00,72.32,72.34,71.88,72.01,97340.0,69.2455,69.2646,68.8242,68.9487,97340.0
2023-01-05 10:00:00,72.01,72.29,71.87,71.99,136060.0,68.9487,69.2168,68.8146,68.9295,136060.0
2023-01-05 10:30:00,71.99,72.06,71.84,71.84,87477.0,68.9295,68.9965,68.7859,68.7859,87477.0
2023-01-05 11:00:00,71.85,71.95,71.77,71.87,84181.0,68.7955,68.8912,68.7189,68.8146,84181.0
2023-01-05 11:30:00,71.86,71.92,71.78,71.8,78127.0,68.8051,68.8625,68.7285,68.7476,78127.0
2023-01-05 12:00:00,71.79,71.96,71.78,71.93,65986.0,68.738,68.9008,68.7285,68.8721,65986.0
2023-01-05 12:30:00,71.93,72.04,71.87,71.89,62739.0,68.8721,68.9774,68.8146,68.8338,62739.0
2023-01-05 13:00:00,71.88,72.18,71.82,72.07,139483.0,68.8242,69.1114,68.7668,69.0061,139483.0
2023-01-05 13:30:00,72.07,72.17,72.01,72.04,63075.0,69.0061,69.1019,68.9487,68.9774,63075.0
2023-01-05 14:00:00,72.05,72.12,71.98,71.98,74950.0,68.987,69.054,68.9199,68.9199,74950.0
2023-01-05 14:30:00,71.99,72.25,71.99,72.13,57168.0,68.9295,69.1785,68.9295,69.0636,57168.0
2023-01-05 15:00:00,72.12,72.13,71.9,71.94,107659.0,69.054,69.0636,68.8433,68.8816,107659.0
2023-01-05 15:30:00,71.91,72.0,71.83,71.91,241106.0,68.8529,68.9391,68.7763,68.8529,241106.0
2023-01-06 09:30:00,72.36,72.81,72.26,72.46,51565.0,69.2838,69.7147,69.188,69.3795,51565.0
2023-01-06 10:00:00,72.49,72.89,72.49,72.76,159812.0,69.4083,69.7913,69.4083,69.6668,159812.0
2023-01-06 10:30:00,72.77,73.15,72.77,73.11,105657.0,69.6764,70.0402,69.6764,70.0019,105657.0
2023-01-06 11:00:00,73.14,73.22,73.11,73.13,48202.0,70.0306,70.1072,70.0019,70.0211,48202.0
2023-01-06 11:30:00,73.14,73.3,73.08,73.23,42185.0,70.0306,70.1838,69.9732,70.1168,42185.0
2023-01-06 12:00:00,73.25,73.27,73.06,73.08,98116.0,70.136,70.1551,69.954,69.9732,98116.0
2023-01-06 12:30:00,73.07,73.13,73.02,73.07,79657.0,69.9636,70.0211,69.9157,69.9636,79657.0
2023-01-06 13:00:00,73.08,73.18,73.03,73.15,72601.0,69.9732,70.0689,69.9253,70.0402,72601.0
2023-01-06 13:30:00,73.17,73.27,73.15,73.27,116792.0,70.0594,70.1551,70.0402,70.1551,116792.0
2023-01-06 14:00:00,73.3,73.45,73.27,73.38,160886.0,70.1838,70.3275,70.1551,70.2604,160886.0
2023-01-06 14:30:00,73.39,73.54,73.38,73.51,127528.0,70.27,70.4136,70.2604,70.3849,127528.0
2023-01-06 15:00:00,73.52,73.62,73.47,73.47,147877.0,70.3945,70.4902,70.3466,70.3466,147877.0
2023-01-06 15:30:00,73.48,73.62,73.4,73.45,517281.0,70.3562,70.4902,70.2796,70.3275,517281.0
2023-01-09 09:30:00,73.54,73.6,73.36,73.57,85945.0,70.4136,70.4711,70.2413,70.4424,85945.0
2023-01-09 10:00:00,73.57,73.69,73.51,73.53,69278.0,70.4424,70.5573,70.3849,70.4041,69278.0
2023-01-09 10:30:00,73.53,73.84,73.53,73.78,71522.0,70.4041,70.7009,70.4041,70.6434,71522.0
2023-01-09 11:00:00,73.79,73.92,73.78,73.9,94348.0,70.653,70.7775,70.6434,70.7583,94348.0
2023-01-09 11:30:00,73.9,73.93,73.79,73.91,60418.0,70.7583,70.787,70.653,70.7679,60418.0
2023-01-09 12:00:00,73.92,73.92,73.75,73.81,124550.0,70.7775,70.7775,70.6147,70.6722,124550.0
2023-01-09 12:30:00,73.81,73.81,73.63,73.66,67447.0,70.6722,70.6722,70.4998,70.5285,67447.0
2023-01-09 13:00:00,73.66,73.66,73.5,73.54,81246.0,70.5285,70.5285,70.3753,70.4136,81246.0
2023-01-09 13:30:00,73.53,73.54,73.29,73.35,125550.0,70.4041,70.4136,70.1743,70.2317,125550.0
2023-01-09 14:00:00,73.36,73.45,73.27,73.39,124806.0,70.2413,70.3275,70.1551,70.27,124806.0
2023-01-09 14:30:00,73.35,73.38,73.1,73.12,86810.0,70.2317,70.2604,69.9923,70.0115,86810.0
2023-01-09 15:00:00,73.11,73.16,72.99,73.0,680998.0,70.0019,70.0498,69.887,69.8966,680998.0
2023-01-09 15:30:00,73.02,73.07,72.93,72.94,400387.0,69.9157,69.9636,69.8296,69.8391,400387.0
2023-01-10 09:30:00,72.75,73.04,72.75,72.99,114813.0,69.6572,69.9349,69.6572,69.887,114813.0
2023-01-10 10:00:00,73.01,73.11,72.86,72.9,80867.0,69.9062,70.0019,69.7625,69.8008,80867.0
2023-01-10 10:30:00,72.87,72.99,72.7,72.98,78582.0,69.7721,69.887,69.6093,69.8774,78582.0
2023-01-10 11:00:00,72.98,73.03,72.82,72.86,81482.0,69.8774,69.9253,69.7242,69.7625,81482.0
2023-01-10 11:30:00,72.86,72.88,72.72,72.82,147818.0,69.7625,69.7817,69.6285,69.7242,147818.0
2023-01-10 12:00:00,72.83,72.88,72.7,72.79,62468.0,69.7338,69.7817,69.6093,69.6955,62468.0
2023-01-10 12:30:00,72.8,72.97,72.8,72.95,58646.0,69.7051,69.8679,69.7051,69.8487,58646.0
2023-01-10 13:00:00,72.94,73.03,72.93,72.97,55137.0,69.8391,69.9253,69.8296,69.8679,55137.0
2023-01-10 13:30:00,72.96,73.08,72.95,73.08,377614.0,69.8583,69.9732,69.8487,69.9732,377614.0
2023-01-10 14:00:00,73.09,73.14,73.03,73.09,72215.0,69.9828,70.0306,69.9253,69.9828,72215.0
2023-01-10 14:30:00,73.11,73.15,72.99,73.02,67346.0,70.0019,70.0402,69.887,69.9157,67346.0
2023-01-10 15:00:00,73.02,73.09,72.91,73.04,131689.0,69.9157,69.9828,69.8104,69.9349,131689.0
2023-01-10 15:30:00,73.04,73.19,73.01,73.17,167765.0,69.9349,70.0785,69.9062,70.0594,167765.0
2023-01-11 09:30:00,73.23,73.51,73.23,73.37,121834.0,70.1168,70.3849,70.1168,70.2509,121834.0
2023-01-11 10:00:00,73.35,73.42,73.26,73.34,246561.0,70.2317,70.2987,70.1455,70.2221,246561.0
2023-01-11 10:30:00,73.35,73.39,73.24,73.27,360365.0,70.2317,70.27,70.1264,70.1551,360365.0
2023-01-11 11:00:00,73.28,73.38,73.23,73.31,356852.0,70.1647,70.2604,70.1168,70.1934,356852.0
2023-01-11 11:30:00,73.33,73.35,73.24,73.28,320796.0,70.2126,70.2317,70.1264,70.1647,320796.0
2023-01-11 12:00:00,73.28,73.41,73.26,73.39,423140.0,70.1647,70.2892,70.1455,70.27,423140.0
2023-01-11 12:30:00,73.39,73.4,73.3,73.35,275611.0,70.27,70.2796,70.1838,70.2317,275611.0
2023-01-11 13:00:00,73.34,73.51,73.34,73.48,339610.0,70.2221,70.3849,70.2221,70.3562,339610.0
2023-01-11 13:30:00,73.48,73.56,73.42,73.47,754846.0,70.3562,70.4328,70.2987,70.3466,754846.0
2023-01-11 14:00:00,73.48,73.5,73.4,73.48,286954.0,70.3562,70.3753,70.2796,70.3562,286954.0
2023-01-11 14:30:00,73.5,73.62,73.49,73.59,333473.0,70.3753,70.4902,70.3658,70.4615,333473.0
2023-01-11 15:00:00,73.59,73.68,73.57,73.61,2180323.0,70.4615,70.5477,70.4424,70.4807,2180323.0
2023-01-11 15:30:00,73.61,73.79,73.49,73.78,839236.0,70.4807,70.653,70.3658,70.6434,839236.0
2023-01-12 09:30:00,73.63,73.86,73.19,73.34,109038.0,70.4998,70.72,70.0785,70.2221,109038.0
2023-01-12 10:00:00,73.36,73.73,73.32,73.62,80933.0,70.2413,70.5956,70.203,70.4902,80933.0
2023-01-12 10:30:00,73.61,73.77,73.44,73.55,108535.0,70.4807,70.6339,70.3179,70.4232,108535.0
2023-01-12 11:00:00,73.56,73.62,73.4,73.53,224182.0,70.4328,70.4902,70.2796,70.4041,224182.0
2023-01-12 11:30:00,73.53,73.6,73.39,73.59,100651.0,70.4041,70.4711,70.27,70.4615,100651.0
2023-01-12 12:00:00,73.56,73.82,73.55,73.81,682270.0,70.4328,70.6817,70.4232,70.6722,682270.0
2023-01-12 12:30:00,73.8,73.83,73.73,73.77,129024.0,70.6626,70.6913,70.5956,70.6339,129024.0
2023-01-12 13:00:00,73.76,73.85,73.47,73.5,162246.0,70.6243,70.7105,70.3466,70.3753,162246.0
2023-01-12 13:30:00,73.48,73.8,73.42,73.78,329521.0,70.3562,70.6626,70.2987,70.6434,329521.0
2023-01-12 14:00:00,73.77,73.8,73.64,73.66,127502.0,70.6339,70.6626,70.5094,70.5285,127502.0
2023-01-12 14:30:00,73.67,73.71,73.5,73.6,124572.0,70.5381,70.5764,70.3753,70.4711,124572.0
2023-01-12 15:00:00,73.6,73.64,73.42,73.48,156245.0,70.4711,70.5094,70.2987,70.3562,156245.0
2023-01-12 15:30:00,73.48,73.58,73.37,73.56,279036.0,70.3562,70.4519,70.2509,70.4328,279036.0
2023-01-13 09:30:00,73.12,73.43,73.11,73.35,205089.0,70.0115,70.3083,70.0019,70.2317,205089.0
2023-01-13 10:00:00,73.35,73.55,73.3,73.55,228034.0,70.2317,70.4232,70.1838,70.4232,228034.0
2023-01-13 10:30:00,73.53,73.57,73.39,73.47,153440.0,70.4041,70.4424,70.27,70.3466,153440.0
2023-01-13 11:00:00,73.47,73.53,73.39,73.47,115455.0,70.3466,70.4041,70.27,70.3466,115455.0
2023-01-13 11:30:00,73.48,73.48,73.3,73.34,166168.0,70.3562,70.3562,70.1838,70.2221,166168.0
2023-01-13 12:00:00,73.34,73.47,73.32,73.45,118958.0,70.2221,70.3466,70.203,70.3275,118958.0
2023-01-13 12:30:00,73.45,73.47,73.38,73.44,109654.0,70.3275,70.3466,70.2604,70.3179,109654.0
2023-01-13 13:00:00,73.45,73.47,73.34,73.36,103779.0,70.3275,70.3466,70.2221,70.2413,103779.0
2023-01-13 13:30:00,73.36,73.53,73.34,73.48,115355.0,70.2413,70.4041,70.2221,70.3562,115355.0
2023-01-13 14:00:00,73.48,73.53,73.45,73.5,148388.0,70.3562,70.4041,70.3275,70.3753,148388.0
2023-01-13 14:30:00,73.5,73.59,73.47,73.56,101785.0,70.3753,70.4615,70.3466,70.4328,101785.0
2023-01-13 15:00:00,73.57,73.63,73.54,73.62,105597.0,70.4424,70.4998,70.4136,70.4902,105597.0
2023-01-13 15:30:00,73.62,73.78,73.6,73.67,384133.0,70.4902,70.6434,70.4711,70.5381,384133.0
2023-01-17 09:30:00,73.57,73.82,73.57,73.68,149920.0,70.4424,70.6817,70.4424,70.5477,149920.0
2023-01-17 10:00:00,73.69,73.88,73.68,73.79,101864.0,70.5573,70.7392,70.5477,70.653,101864.0
2023-01-17 10:30:00,73.8,73.81,73.54,73.6,166574.0,70.6626,70.6722,70.4136,70.4711,166574.0
2023-01-17 11:00:00,73.57,73.6,73.48,73.56,167423.0,70.4424,70.4711,70.3562,70.4328,167423.0
2023-01-17 11:30:00,73.55,73.6,73.49,73.56,61323.0,70.4232,70.4711,70.3658,70.4328,61323.0
2023-01-17 12:00:00,73.56,73.6,73.42,73.43,86160.0,70.4328,70.4711,70.2987,70.3083,86160.0
2023-01-17 12:30:00,73.42,73.52,73.42,73.47,99881.0,70.2987,70.3945,70.2987,70.3466,99881.0
2023-01-17 13:00:00,73.47,73.53,73.45,73.48,54686.0,70.3466,70.4041,70.3275,70.3562,54686.0
2023-01-17 13:30:00,73.48,73.57,73.47,73.54,99195.0,70.3562,70.4424,70.3466,70.4136,99195.0
2023-01-17 14:00:00,73.55,73.57,73.39,73.41,132394.0,70.4232,70.4424,70.27,70.2892,132394.0
2023-01-17 14:30:00,73.41,73.56,73.41,73.45,182718.0,70.2892,70.4328,70.2892,70.3275,182718.0
2023-01-17 15:00:00,73.45,73.5,73.36,73.39,139365.0,70.3275,70.3753,70.2413,70.27,139365.0
2023-01-17 15:30:00,73.4,73.41,73.24,73.32,814284.0,70.2796,70.2892,70.1264,70.203,814284.0
2023-01-18 09:30:00,73.44,73.44,73.26,73.3,163929.0,70.3179,70.3179,70.1455,70.1838,163929.0
2023-01-18 10:00:00,73.33,73.38,73.15,73.18,106543.0,70.2126,70.2604,70.0402,70.0689,106543.0
2023-01-18 10:30:00,73.18,73.18,72.9,73.0,66175.0,70.0689,70.0689,69.8008,69.8966,66175.0
2023-01-18 11:00:00,73.0,73.02,72.66,72.74,201881.0,69.8966,69.9157,69.571,69.6476,201881.0
2023-01-18 11:30:00,72.73,72.73,72.59,72.65,299108.0,69.6381,69.6381,69.504,69.5615,299108.0
2023-01-18 12:00:00,72.66,72.66,72.46,72.46,57622.0,69.571,69.571,69.3795,69.3795,57622.0
2023-01-18 12:30:00,72.47,72.53,72.35,72.37,86233.0,69.3891,69.4466,69.2742,69.2934,86233.0
2023-01-18 13:00:00,72.38,72.4,72.25,72.37,76120.0,69.3029,69.3221,69.1785,69.2934,76120.0
2023-01-18 13:30:00,72.37,72.52,72.36,72.44,178482.0,69.2934,69.437,69.2838,69.3604,178482.0
2023-01-18 14:00:00,72.44,72.48,72.37,72.41,293576.0,69.3604,69.3987,69.2934,69.3317,293576.0
2023-01-18 14:30:00,72.41,72.45,72.31,72.32,86965.0,69.3317,69.37,69.2359,69.2455,86965.0
2023-01-18 15:00:00,72.32,72.4,72.27,72.29,125180.0,69.2455,69.3221,69.1976,69.2168,125180.0
2023-01-18 15:30:00,72.29,72.3,72.03,72.07,295096.0,69.2168,69.2263,68.9678,69.0061,295096.0
2023-01-19 09:30:00,71.76,71.97,71.76,71.84,251156.0,68.7093,68.9104,68.7093,68.7859,251156.0
2023-01-19 10:00:00,71.85,71.91,71.73,71.81,68356.0,68.7955,68.8529,68.6806,68.7572,68356.0
2023-01-19 10:30:00,71.8,71.8,71.58,71.64,119458.0,68.7476,68.7476,68.537,68.5944,119458.0
2023-01-19 11:00:00,71.63,71.78,71.61,71.67,134795.0,68.5848,68.7285,68.5657,68.6231,134795.0
2023-01-19 11:30:00,71.67,71.73,71.6,71.66,183048.0,68.6231,68.6806,68.5561,68.6136,183048.0
2023-01-19 12:00:00,71.67,71.8,71.66,71.7,276004.0,68.6231,68.7476,68.6136,68.6519,276004.0
2023-01-19 12:30:00,71.7,71.71,71.62,71.71,504773.0,68.6519,68.6614,68.5753,68.6614,504773.0
2023-01-19 13:00:00,71.71,71.87,71.71,71.79,311292.0,68.6614,68.8146,68.6614,68.738,311292.0
2023-01-19 13:30:00,71.79,71.92,71.78,71.83,422640.0,68.738,68.8625,68.7285,68.7763,422640.0
2023-01-19 14:00:00,71.84,71.93,71.74,71.89,764733.0,68.7859,68.8721,68.6902,68.8338,764733.0
2023-01-19 14:30:00,71.89,71.98,71.84,71.88,582463.0,68.8338,68.9199,68.7859,68.8242,582463.0
2023-01-19 15:00:00,71.88,71.93,71.8,71.85,956921.0,68.8242,68.8721,68.7476,68.7955,956921.0
2023-01-19 15:30:00,71.85,71.87,71.6,71.61,699950.0,68.7955,68.8146,68.5561,68.5657,699950.0
2023-01-20 09:30:00,71.68,71.68,71.36,71.4,308620.0,68.6327,68.6327,68.3263,68.3646,308620.0
2023-01-20 10:00:00,71.41,71.71,71.37,71.69,110455.0,68.3742,68.6614,68.3359,68.6423,110455.0
2023-01-20 10:30:00,71.7,71.79,71.64,71.74,72035.0,68.6519,68.738,68.5944,68.6902,72035.0
2023-01-20 11:00:00,71.75,71.87,71.74,71.86,57613.0,68.6997,68.8146,68.6902,68.8051,57613.0
2023-01-20 11:30:00,71.86,71.89,71.78,71.8,79716.0,68.8051,68.8338,68.7285,68.7476,79716.0
2023-01-20 12:00:00,71.8,71.82,71.75,71.76,102186.0,68.7476,68.7668,68.6997,68.7093,102186.0
2023-01-20 12:30:00,71.76,71.78,71.71,71.73,71031.0,68.7093,68.7285,68.6614,68.6806,71031.0
2023-01-20 13:00:00,71.73,71.8,71.65,71.72,158121.0,68.6806,68.7476,68.604,68.671,158121.0
2023-01-20 13:30:00,71.72,72.0,71.72,71.95,1656369.0,68.671,68.9391,68.671,68.8912,1656369.0
2023-01-20 14:00:00,71.96,72.05,71.92,72.03,116961.0,68.9008,68.987,68.8625,68.9678,116961.0
2023-01-20 14:30:00,72.04,72.1,72.01,72.1,106847.0,68.9774,69.0348,68.9487,69.0348,106847.0
2023-01-20 15:00:00,72.1,72.34,72.1,72.24,181866.0,69.0348,69.2646,69.0348,69.1689,181866.0
2023-01-20 15:30:00,72.25,72.36,72.17,72.35,330913.0,69.1785,69.2838,69.1019,69.2742,330913.0
2023-01-23 09:30:00,72.36,72.45,72.17,72.43,1611498.0,69.2838,69.37,69.1019,69.3508,1611498.0
2023-01-23 10:00:00,72.44,72.65,72.39,72.62,75596.0,69.3604,69.5615,69.3125,69.5327,75596.0
2023-01-23 10:30:00,72.65,72.73,72.59,72.67,76912.0,69.5615,69.6381,69.504,69.5806,76912.0
2023-01-23 11:00:00,72.67,72.99,72.67,72.77,168386.0,69.5806,69.887,69.5806,69.6764,168386.0
2023-01-23 11:30:00,72.77,72.84,72.74,72.81,151363.0,69.6764,69.7434,69.6476,69.7147,151363.0
2023-01-23 12:00:00,72.82,72.83,72.64,72.78,105975.0,69.7242,69.7338,69.5519,69.6859,105975.0
2023-01-23 12:30:00,72.78,72.88,72.76,72.87,82183.0,69.6859,69.7817,69.6668,69.7721,82183.0
2023-01-23 13:00:00,72.87,72.96,72.86,72.92,157827.0,69.7721,69.8583,69.7625,69.82,157827.0
2023-01-23 13:30:00,72.92,73.06,72.9,72.97,169332.0,69.82,69.954,69.8008,69.8679,169332.0
2023-01-23 14:00:00,72.95,72.96,72.65,72.66,199944.0,69.8487,69.8583,69.5615,69.571,199944.0
2023-01-23 14:30:00,72.66,72.72,72.4,72.5,335598.0,69.571,69.6285,69.3221,69.4178,335598.0
2023-01-23 15:00:00,72.5,72.63,72.47,72.56,167879.0,69.4178,69.5423,69.3891,69.4753,167879.0
2023-01-23 15:30:00,72.57,72.73,72.52,72.7,378102.0,69.4849,69.6381,69.437,69.6093,378102.0
2023-01-24 09:30:00,72.53,73.25,71.75,72.17,655091.0,69.4466,70.136,68.6997,69.1019,655091.0
2023-01-24 10:00:00,72.18,72.48,72.17,72.4,162091.0,69.1114,69.3987,69.1019,69.3221,162091.0
2023-01-24 10:30:00,72.41,72.66,72.35,72.63,137224.0,69.3317,69.571,69.2742,69.5423,137224.0
2023-01-24 11:00:00,72.63,72.65,72.5,72.65,132813.0,69.5423,69.5615,69.4178,69.5615,132813.0
2023-01-24 11:30:00,72.65,72.65,72.5,72.51,135763.0,69.5615,69.5615,69.4178,69.4274,135763.0
2023-01-24 12:00:00,72.51,72.57,72.41,72.54,193667.0,69.4274,69.4849,69.3317,69.4561,193667.0
2023-01-24 12:30:00,72.53,72.57,72.49,72.57,161156.0,69.4466,69.4849,69.4083,69.4849,161156.0
2023-01-24 13:00:00,72.57,72.67,72.5,72.66,112000.0,69.4849,69.5806,69.4178,69.571,112000.0
2023-01-24 13:30:00,72.66,72.76,72.62,72.7,83228.0,69.571,69.6668,69.5327,69.6093,83228.0
2023-01-24 14:00:00,72.71,72.72,72.59,72.71,116397.0,69.6189,69.6285,69.504,69.6189,116397.0
2023-01-24 14:30:00,72.71,72.82,72.71,72.81,128224.0,69.6189,69.7242,69.6189,69.7147,128224.0
2023-01-24 15:00:00,72.81,72.83,72.71,72.75,111515.0,69.7147,69.7338,69.6189,69.6572,111515.0
2023-01-24 15:30:00,72.76,72.76,72.59,72.68,250537.0,69.6668,69.6668,69.504,69.5902,250537.0
2023-01-25 09:30:00,72.28,72.32,72.12,72.13,159332.0,69.2072,69.2455,69.054,69.0636,159332.0
2023-01-25 10:00:00,72.12,72.39,72.11,72.21,169481.0,69.054,69.3125,69.0444,69.1402,169481.0
2023-01-25 10:30:00,72.23,72.26,71.98,72.13,133934.0,69.1593,69.188,68.9199,69.0636,133934.0
2023-01-25 11:00:00,72.13,72.32,72.11,72.3,132368.0,69.0636,69.2455,69.0444,69.2263,132368.0
2023-01-25 11:30:00,72.31,72.51,72.26,72.42,178095.0,69.2359,69.4274,69.188,69.3412,178095.0
2023-01-25 12:00:00,72.42,72.46,72.35,72.38,200874.0,69.3412,69.3795,69.2742,69.3029,200874.0
2023-01-25 12:30:00,72.38,72.48,72.37,72.42,99499.0,69.3029,69.3987,69.2934,69.3412,99499.0
2023-01-25 13:00:00,72.42,72.64,72.41,72.62,60201.0,69.3412,69.5519,69.3317,69.5327,60201.0
2023-01-25 13:30:00,72.62,72.68,72.57,72.61,127883.0,69.5327,69.5902,69.4849,69.5232,127883.0
2023-01-25 14:00:00,72.61,72.74,72.56,72.61,156072.0,69.5232,69.6476,69.4753,69.5232,156072.0
2023-01-25 14:30:00,72.61,72.73,72.53,72.7,78565.0,69.5232,69.6381,69.4466,69.6093,78565.0
2023-01-25 15:00:00,72.7,72.81,72.67,72.73,132995.0,69.6093,69.7147,69.5806,69.6381,132995.0
2023-01-25 15:30:00,72.74,72.81,72.66,72.81,277110.0,69.6476,69.7147,69.571,69.7147,277110.0
2023-01-26 09:30:00,72.97,72.97,72.65,72.73,385217.0,69.8679,69.8679,69.5615,69.6381,385217.0
2023-01-26 10:00:00,72.74,72.91,72.64,72.82,111870.0,69.6476,69.8104,69.5519,69.7242,111870.0
2023-01-26 10:30:00,72.83,72.88,72.5,72.54,865247.0,69.7338,69.7817,69.4178,69.4561,865247.0
2023-01-26 11:00:00,72.54,72.68,72.5,72.6,142803.0,69.4561,69.5902,69.4178,69.5136,142803.0
2023-01-26 11:30:00,72.63,72.67,72.55,72.64,136383.0,69.5423,69.5806,69.4657,69.5519,136383.0
2023-01-26 12:00:00,72.65,72.8,72.65,72.73,286514.0,69.5615,69.7051,69.5615,69.6381,286514.0
2023-01-26 12:30:00,72.74,72.79,72.65,72.67,514922.0,69.6476,69.6955,69.5615,69.5806,514922.0
2023-01-26 13:00:00,72.68,72.75,72.63,72.71,409733.0,69.5902,69.6572,69.5423,69.6189,409733.0
2023-01-26 13:30:00,72.72,72.87,72.72,72.76,340640.0,69.6285,69.7721,69.6285,69.6668,340640.0
2023-01-26 14:00:00,72.75,72.81,72.69,72.73,293769.0,69.6572,69.7147,69.5998,69.6381,293769.0
2023-01-26 14:30:00,72.74,72.82,72.72,72.79,113080.0,69.6476,69.7242,69.6285,69.6955,113080.0
2023-01-26 15:00:00,72.79,72.92,72.77,72.85,82499.0,69.6955,69.82,69.6764,69.753,82499.0
2023-01-26 15:30:00,72.85,72.93,72.78,72.91,301024.0,69.753,69.8296,69.6859,69.8104,301024.0
2023-01-27 09:30:00,72.64,72.85,72.6,72.79,278853.0,69.5519,69.753,69.5136,69.6955,278853.0
2023-01-27 10:00:00,72.79,72.97,72.7,72.76,265869.0,69.6955,69.8679,69.6093,69.6668,265869.0
2023-01-27 10:30:00,72.77,72.79,72.45,72.52,222561.0,69.6764,69.6955,69.37,69.437,222561.0
2023-01-27 11:00:00,72.51,72.57,72.46,72.55,252046.0,69.4274,69.4849,69.3795,69.4657,252046.0
2023-01-27 11:30:00,72.55,72.74,72.54,72.7,466673.0,69.4657,69.6476,69.4561,69.6093,466673.0
2023-01-27 12:00:00,72.7,72.79,72.64,72.69,135917.0,69.6093,69.6955,69.5519,69.5998,135917.0
2023-01-27 12:30:00,72.69,72.8,72.68,72.77,281901.0,69.5998,69.7051,69.5902,69.6764,281901.0
2023-01-27 13:00:00,72.77,72.79,72.65,72.71,119576.0,69.6764,69.6955,69.5615,69.6189,119576.0
2023-01-27 13:30:00,72.7,72.75,72.66,72.73,144547.0,69.6093,69.6572,69.571,69.6381,144547.0
2023-01-27 14:00:00,72.73,72.83,72.71,72.82,156073.0,69.6381,69.7338,69.6189,69.7242,156073.0
2023-01-27 14:30:00,72.82,72.93,72.81,72.91,384533.0,69.7242,69.8296,69.7147,69.8104,384533.0
2023-01-27 15:00:00,72.92,72.99,72.83,72.89,249397.0,69.82,69.887,69.7338,69.7913,249397.0
2023-01-27 15:30:00,72.9,72.95,72.66,72.68,282788.0,69.8008,69.8487,69.571,69.5902,282788.0
2023-01-30 09:30:00,72.37,72.82,72.37,72.81,416260.0,69.2934,69.7242,69.2934,69.7147,416260.0
2023-01-30 10:00:00,72.81,72.92,72.81,72.91,199181.0,69.7147,69.82,69.7147,69.8104,199181.0
2023-01-30 10:30:00,72.93,72.94,72.62,72.74,190340.0,69.8296,69.8391,69.5327,69.6476,190340.0
2023-01-30 11:00:00,72.73,72.8,72.59,72.67,224698.0,69.6381,69.7051,69.504,69.5806,224698.0
2023-01-30 11:30:00,72.68,72.71,72.51,72.64,158775.0,69.5902,69.6189,69.4274,69.5519,158775.0
2023-01-30 12:00:00,72.64,72.68,72.53,72.6,117240.0,69.5519,69.5902,69.4466,69.5136,117240.0
2023-01-30 12:30:00,72.61,72.64,72.47,72.5,164263.0,69.5232,69.5519,69.3891,69.4178,164263.0
2023-01-30 13:00:00,72.47,72.65,72.45,72.59,95006.0,69.3891,69.5615,69.37,69.504,95006.0
2023-01-30 13:30:00,72.59,72.59,72.49,72.55,190739.0,69.504,69.504,69.4083,69.4657,190739.0
2023-01-30 14:00:00,72.56,72.57,72.42,72.43,126320.0,69.4753,69.4849,69.3412,69.3508,126320.0
2023-01-30 14:30:00,72.42,72.47,72.32,72.4,156690.0,69.3412,69.3891,69.2455,69.3221,156690.0
2023-01-30 15:00:00,72.4,72.44,72.32,72.33,171195.0,69.3221,69.3604,69.2455,69.2551,171195.0
2023-01-30 15:30:00,72.32,72.48,72.29,72.37,329215.0,69.2455,69.3987,69.2168,69.2934,329215.0
2023-01-31 09:30:00,72.51,72.58,72.43,72.48,251181.0,69.4274,69.4944,69.3508,69.3987,251181.0
2023-01-31 10:00:00,72.47,72.61,72.41,72.58,81730.0,69.3891,69.5232,69.3317,69.4944,81730.0
2023-01-31 10:30:00,72.6,72.63,72.51,72.54,102407.0,69.5136,69.5423,69.4274,69.4561,102407.0
2023-01-31 11:00:00,72.55,72.63,72.49,72.55,75965.0,69.4657,69.5423,69.4083,69.4657,75965.0
2023-01-31 11:30:00,72.57,72.65,72.55,72.62,137183.0,69.4849,69.5615,69.4657,69.5327,137183.0
2023-01-31 12:00:00,72.61,72.66,72.54,72.65,396988.0,69.5232,69.571,69.4561,69.5615,396988.0
2023-01-31 12:30:00,72.65,72.73,72.64,72.68,79698.0,69.5615,69.6381,69.5519,69.5902,79698.0
2023-01-31 13:00:00,72.69,72.72,72.64,72.68,257336.0,69.5998,69.6285,69.5519,69.5902,257336.0
2023-01-31 13:30:00,72.69,72.79,72.68,72.78,87486.0,69.5998,69.6955,69.5902,69.6859,87486.0
2023-01-31 14:00:00,72.78,72.84,72.74,72.77,128578.0,69.6859,69.7434,69.6476,69.6764,128578.0
2023-01-31 14:30:00,72.78,72.84,72.74,72.8,154696.0,69.6859,69.7434,69.6476,69.7051,154696.0
2023-01-31 15:00:00,72.8,72.86,72.69,72.7,120154.0,69.7051,69.7625,69.5998,69.6093,120154.0
2023-01-31 15:30:00,72.71,73.21,72.7,73.21,484750.0,69.6189,70.0977,69.6093,70.0977,484750.0
2023-02-01 09:30:00,72.84,73.09,72.83,73.09,170084.0,69.7434,69.9828,69.7338,69.9828,170084.0
2023-02-01 10:00:00,73.09,73.09,72.81,72.91,118698.0,69.9828,69.9828,69.7147,69.8104,118698.0
2023-02-01 10:30:00,72.91,72.96,72.74,72.81,188070.0,69.8104,69.8583,69.6476,69.7147,188070.0
2023-02-01 11:00:00,72.82,73.06,72.8,73.04,40623.0,69.7242,69.954,69.7051,69.9349,40623.0
2023-02-01 11:30:00,73.03,73.11,72.97,72.97,151950.0,69.9253,70.0019,69.8679,69.8679,151950.0
2023-02-01 12:00:00,72.96,72.97,72.86,72.91,76142.0,69.8583,69.8679,69.7625,69.8104,76142.0
2023-02-01 12:30:00,72.91,72.94,72.83,72.83,55733.0,69.8104,69.8391,69.7338,69.7338,55733.0
2023-02-01 13:00:00,72.84,72.91,72.81,72.88,109136.0,69.7434,69.8104,69.7147,69.7817,109136.0
2023-02-01 13:30:00,72.89,73.08,72.87,73.03,65753.0,69.7913,69.9732,69.7721,69.9253,65753.0
2023-02-01 14:00:00,72.97,73.07,72.73,72.87,145126.0,69.8679,69.9636,69.6381,69.7721,145126.0
2023-02-01 14:30:00,72.89,73.61,72.58,73.47,388497.0,69.7913,70.4807,69.4944,70.3466,388497.0
2023-02-01 15:00:00,73.48,73.79,73.47,73.72,217531.0,70.3562,70.653,70.3466,70.586,217531.0
2023-02-01 15:30:00,73.74,74.08,73.53,73.64,465477.0,70.6051,70.9307,70.4041,70.5094,465477.0
2023-02-02 09:30:00,73.69,73.69,73.16,73.36,149246.0,70.5573,70.5573,70.0498,70.2413,149246.0
2023-02-02 10:00:00,73.39,73.47,73.18,73.39,122981.0,70.27,70.3466,70.0689,70.27,122981.0
2023-02-02 10:30:00,73.4,73.7,73.4,73.59,112215.0,70.2796,70.5668,70.2796,70.4615,112215.0
2023-02-02 11:00:00,73.59,73.7,73.53,73.61,237181.0,70.4615,70.5668,70.4041,70.4807,237181.0
2023-02-02 11:30:00,73.61,73.66,73.54,73.55,113116.0,70.4807,70.5285,70.4136,70.4232,113116.0
2023-02-02 12:00:00,73.55,73.63,73.5,73.58,130678.0,70.4232,70.4998,70.3753,70.4519,130678.0
2023-02-02 12:30:00,73.57,73.62,73.49,73.56,206766.0,70.4424,70.4902,70.3658,70.4328,206766.0
2023-02-02 13:00:00,73.56,73.65,73.48,73.51,177141.0,70.4328,70.519,70.3562,70.3849,177141.0
2023-02-02 13:30:00,73.51,73.7,73.51,73.7,215202.0,70.3849,70.5668,70.3849,70.5668,215202.0
2023-02-02 14:00:00,73.7,73.73,73.38,73.41,242764.0,70.5668,70.5956,70.2604,70.2892,242764.0
2023-02-02 14:30:00,73.41,73.44,73.27,73.31,759261.0,70.2892,70.3179,70.1551,70.1934,759261.0
2023-02-02 15:00:00,73.31,73.52,73.25,73.51,519205.0,70.1934,70.3945,70.136,70.3849,519205.0
2023-02-02 15:30:00,73.5,73.58,73.38,73.56,612077.0,70.3753,70.4519,70.2604,70.4328,612077.0
2023-02-03 09:30:00,73.17,73.27,72.74,72.82,153715.0,70.0594,70.1551,69.6476,69.7242,153715.0
2023-02-03 10:00:00,72.79,72.99,72.66,72.9,765718.0,69.6955,69.887,69.571,69.8008,765718.0
2023-02-03 10:30:00,72.89,73.13,72.89,73.03,400352.0,69.7913,70.0211,69.7913,69.9253,400352.0
2023-02-03 11:00:00,73.04,73.2,73.04,73.2,181983.0,69.9349,70.0881,69.9349,70.0881,181983.0
2023-02-03 11:30:00,73.2,73.25,72.94,72.97,335129.0,70.0881,70.136,69.8391,69.8679,335129.0
2023-02-03 12:00:00,72.96,73.19,72.95,73.18,318354.0,69.8583,70.0785,69.8487,70.0689,318354.0
2023-02-03 12:30:00,73.18,73.27,73.02,73.04,254860.0,70.0689,70.1551,69.9157,69.9349,254860.0
2023-02-03 13:00:00,73.04,73.05,72.85,72.87,205390.0,69.9349,69.9445,69.753,69.7721,205390.0
2023-02-03 13:30:00,72.87,72.99,72.81,72.95,146192.0,69.7721,69.887,69.7147,69.8487,146192.0
2023-02-03 14:00:00,72.95,73.0,72.83,72.92,275083.0,69.8487,69.8966,69.7338,69.82,275083.0
2023-02-03 14:30:00,72.91,73.03,72.83,72.9,260810.0,69.8104,69.9253,69.7338,69.8008,260810.0
2023-02-03 15:00:00,72.9,73.09,72.81,73.02,268128.0,69.8008,69.9828,69.7147,69.9157,268128.0
2023-02-03 15:30:00,73.02,73.1,72.89,73.0,612339.0,69.9157,69.9923,69.7913,69.8966,612339.0
2023-02-06 09:30:00,72.59,72.85,72.57,72.81,318401.0,69.504,69.753,69.4849,69.7147,318401.0
2023-02-06 10:00:00,72.81,72.81,72.68,72.69,147491.0,69.7147,69.7147,69.5902,69.5998,147491.0
2023-02-06 10:30:00,72.67,72.94,72.64,72.92,148900.0,69.5806,69.8391,69.5519,69.82,148900.0
2023-02-06 11:00:00,72.91,73.0,72.88,72.95,199021.0,69.8104,69.8966,69.7817,69.8487,199021.0
2023-02-06 11:30:00,72.95,72.97,72.7,72.71,77075.0,69.8487,69.8679,69.6093,69.6189,77075.0
2023-02-06 12:00:00,72.72,72.77,72.68,72.71,70643.0,69.6285,69.6764,69.5902,69.6189,70643.0
2023-02-06 12:30:00,72.72,72.8,72.71,72.77,111166.0,69.6285,69.7051,69.6189,69.6764,111166.0
2023-02-06 13:00:00,72.77,72.9,72.73,72.83,126530.0,69.6764,69.8008,69.6381,69.7338,126530.0
2023-02-06 13:30:00,72.83,72.86,72.78,72.82,126544.0,69.7338,69.7625,69.6859,69.7242,126544.0
2023-02-06 14:00:00,72.81,72.98,72.81,72.91,174976.0,69.7147,69.8774,69.7147,69.8104,174976.0
2023-02-06 14:30:00,72.91,72.91,72.83,72.91,171112.0,69.8104,69.8104,69.7338,69.8104,171112.0
2023-02-06 15:00:00,72.9,72.91,72.75,72.77,239469.0,69.8008,69.8104,69.6572,69.6764,239469.0
2023-02-06 15:30:00,72.77,72.88,72.7,72.85,555797.0,69.6764,69.7817,69.6093,69.753,555797.0
2023-02-07 09:30:00,72.67,72.68,72.38,72.44,185632.0,69.5806,69.5902,69.3029,69.3604,185632.0
2023-02-07 10:00:00,72.43,72.48,72.34,72.38,71849.0,69.3508,69.3987,69.2646,69.3029,71849.0
2023-02-07 10:30:00,72.36,72.42,72.31,72.31,55980.0,69.2838,69.3412,69.2359,69.2359,55980.0
2023-02-07 11:00:00,72.31,72.47,72.31,72.45,179066.0,69.2359,69.3891,69.2359,69.37,179066.0
2023-02-07 11:30:00,72.46,72.55,72.46,72.46,63254.0,69.3795,69.4657,69.3795,69.3795,63254.0
2023-02-07 12:00:00,72.47,72.52,72.43,72.46,92225.0,69.3891,69.437,69.3508,69.3795,92225.0
2023-02-07 12:30:00,72.46,73.1,72.45,73.0,248832.0,69.3795,69.9923,69.37,69.8966,248832.0
2023-02-07 13:00:00,73.01,73.09,72.5,72.51,647314.0,69.9062,69.9828,69.4178,69.4274,647314.0
2023-02-07 13:30:00,72.49,72.49,72.19,72.32,458530.0,69.4083,69.4083,69.121,69.2455,458530.0
2023-02-07 14:00:00,72.33,72.82,72.33,72.74,541045.0,69.2551,69.7242,69.2551,69.6476,541045.0
2023-02-07 14:30:00,72.74,72.92,72.73,72.92,389319.0,69.6476,69.82,69.6381,69.82,389319.0
2023-02-07 15:00:00,72.92,73.08,72.83,73.06,382417.0,69.82,69.9732,69.7338,69.954,382417.0
2023-02-07 15:30:00,73.07,73.32,72.97,73.16,272735.0,69.9636,70.203,69.8679,70.0498,272735.0
2023-02-08 09:30:00,72.83,72.91,72.69,72.91,467438.0,69.7338,69.8104,69.5998,69.8104,467438.0
2023-02-08 10:00:00,72.89,72.91,72.72,72.84,77862.0,69.7913,69.8104,69.6285,69.7434,77862.0
2023-02-08 10:30:00,72.84,72.86,72.73,72.77,83573.0,69.7434,69.7625,69.6381,69.6764,83573.0
2023-02-08 11:00:00,72.76,72.77,72.51,72.56,114449.0,69.6668,69.6764,69.4274,69.4753,114449.0
2023-02-08 11:30:00,72.54,72.59,72.43,72.59,158651.0,69.4561,69.504,69.3508,69.504,158651.0
2023-02-08 12:00:00,72.57,72.61,72.45,72.59,204541.0,69.4849,69.5232,69.37,69.504,204541.0
2023-02-08 12:30:00,72.61,72.67,72.5,72.66,83378.0,69.5232,69.5806,69.4178,69.571,83378.0
2023-02-08 13:00:00,72.67,72.78,72.66,72.67,65306.0,69.5806,69.6859,69.571,69.5806,65306.0
2023-02-08 13:30:00,72.66,72.68,72.59,72.63,121582.0,69.571,69.5902,69.504,69.5423,121582.0
2023-02-08 14:00:00,72.64,72.71,72.54,72.56,121728.0,69.5519,69.6189,69.4561,69.4753,121728.0
2023-02-08 14:30:00,72.57,72.63,72.48,72.61,84635.0,69.4849,69.5423,69.3987,69.5232,84635.0
2023-02-08 15:00:00,72.61,72.62,72.41,72.5,150802.0,69.5232,69.5327,69.3317,69.4178,150802.0
2023-02-08 15:30:00,72.49,72.57,72.43,72.47,248631.0,69.4083,69.4849,69.3508,69.3891,248631.0
2023-02-09 09:30:00,72.82,72.99,72.8,72.85,201728.0,69.7242,69.887,69.7051,69.753,201728.0
2023-02-09 10:00:00,72.86,72.89,72.6,72.66,73467.0,69.7625,69.7913,69.5136,69.571,73467.0
2023-02-09 10:30:00,72.65,72.78,72.64,72.74,105765.0,69.5615,69.6859,69.5519,69.6476,105765.0
2023-02-09 11:00:00,72.75,72.75,72.5,72.55,144992.0,69.6572,69.6572,69.4178,69.4657,144992.0
2023-02-09 11:30:00,72.53,72.56,72.46,72.51,475584.0,69.4466,69.4753,69.3795,69.4274,475584.0
2023-02-09 12:00:00,72.51,72.58,72.48,72.48,63253.0,69.4274,69.4944,69.3987,69.3987,63253.0
2023-02-09 12:30:00,72.47,72.48,72.23,72.31,84676.0,69.3891,69.3987,69.1593,69.2359,84676.0
2023-02-09 13:00:00,72.31,72.33,72.23,72.27,147428.0,69.2359,69.2551,69.1593,69.1976,147428.0
2023-02-09 13:30:00,72.27,72.34,72.17,72.22,77095.0,69.1976,69.2646,69.1019,69.1497,77095.0
2023-02-09 14:00:00,72.22,72.24,72.1,72.11,140193.0,69.1497,69.1689,69.0348,69.0444,140193.0
2023-02-09 14:30:00,72.12,72.24,72.12,72.2,197693.0,69.054,69.1689,69.054,69.1306,197693.0
2023-02-09 15:00:00,72.21,72.21,71.99,72.02,115151.0,69.1402,69.1402,68.9295,68.9582,115151.0
2023-02-09 15:30:00,72.01,72.23,71.91,72.03,323253.0,68.9487,69.1593,68.8529,68.9678,323253.0
2023-02-10 09:30:00,71.95,72.33,71.91,72.31,155949.0,68.8912,69.2551,68.8529,69.2359,155949.0
2023-02-10 10:00:00,72.3,72.53,72.21,72.44,173880.0,69.2263,69.4466,69.1402,69.3604,173880.0
2023-02-10 10:30:00,72.47,72.5,72.28,72.37,95385.0,69.3891,69.4178,69.2072,69.2934,95385.0
2023-02-10 11:00:00,72.36,72.49,72.35,72.43,128914.0,69.2838,69.4083,69.2742,69.3508,128914.0
2023-02-10 11:30:00,72.42,72.48,72.36,72.41,73693.0,69.3412,69.3987,69.2838,69.3317,73693.0
2023-02-10 12:00:00,72.41,72.43,72.29,72.4,121524.0,69.3317,69.3508,69.2168,69.3221,121524.0
2023-02-10 12:30:00,72.39,72.52,72.39,72.51,152978.0,69.3125,69.437,69.3125,69.4274,152978.0
2023-02-10 13:00:00,72.52,72.66,72.49,72.58,65954.0,69.437,69.571,69.4083,69.4944,65954.0
2023-02-10 13:30:00,72.57,72.6,72.52,72.52,76974.0,69.4849,69.5136,69.437,69.437,76974.0
2023-02-10 14:00:00,72.52,72.54,72.45,72.48,97888.0,69.437,69.4561,69.37,69.3987,97888.0
2023-02-10 14:30:00,72.47,72.63,72.44,72.62,167835.0,69.3891,69.5423,69.3604,69.5327,167835.0
2023-02-10 15:00:00,72.63,72.67,72.51,72.57,134636.0,69.5423,69.5806,69.4274,69.4849,134636.0
2023-02-10 15:30:00,72.58,72.74,72.56,72.68,315380.0,69.4944,69.6476,69.4753,69.5902,315380.0
2023-02-13 09:30:00,72.69,72.95,72.69,72.9,148014.0,69.5998,69.8487,69.5998,69.8008,148014.0
2023-02-13 10:00:00,72.92,73.07,72.91,73.06,48665.0,69.82,69.9636,69.8104,69.954,48665.0
2023-02-13 10:30:00,73.07,73.16,72.98,73.1,7144468.0,69.9636,70.0498,69.8774,69.9923,7144468.0
2023-02-13 11:00:00,73.09,73.11,73.01,73.06,270036.0,69.9828,70.0019,69.9062,69.954,270036.0
2023-02-13 11:30:00,73.05,73.16,72.99,73.09,71236.0,69.9445,70.0498,69.887,69.9828,71236.0
2023-02-13 12:00:00,73.09,73.14,73.07,73.11,60547.0,69.9828,70.0306,69.9636,70.0019,60547.0
2023-02-13 12:30:00,73.11,73.16,73.08,73.13,84540.0,70.0019,70.0498,69.9732,70.0211,84540.0
2023-02-13 13:00:00,73.13,73.17,73.08,73.15,87221.0,70.0211,70.0594,69.9732,70.0402,87221.0
2023-02-13 13:30:00,73.16,73.26,73.16,73.26,191129.0,70.0498,70.1455,70.0498,70.1455,191129.0
2023-02-13 14:00:00,73.26,73.29,73.13,73.13,163481.0,70.1455,70.1743,70.0211,70.0211,163481.0
2023-02-13 14:30:00,73.13,73.15,73.04,73.09,164386.0,70.0211,70.0402,69.9349,69.9828,164386.0
2023-02-13 15:00:00,73.09,73.16,73.01,73.15,229343.0,69.9828,70.0498,69.9062,70.0402,229343.0
2023-02-13 15:30:00,73.15,73.29,73.14,73.29,620560.0,70.0402,70.1743,70.0306,70.1743,620560.0
2023-02-14 09:30:00,73.24,73.24,72.9,73.15,223325.0,70.1264,70.1264,69.8008,70.0402,223325.0
2023-02-14 10:00:00,73.15,73.36,73.1,73.11,122228.0,70.0402,70.2413,69.9923,70.0019,122228.0
2023-02-14 10:30:00,73.12,73.15,72.62,72.67,108373.0,70.0115,70.0402,69.5327,69.5806,108373.0
2023-02-14 11:00:00,72.66,72.85,72.56,72.57,75270.0,69.571,69.753,69.4753,69.4849,75270.0
2023-02-14 11:30:00,72.53,72.55,72.37,72.48,198056.0,69.4466,69.4657,69.2934,69.3987,198056.0
2023-02-14 12:00:00,72.47,72.69,72.46,72.6,101620.0,69.3891,69.5998,69.3795,69.5136,101620.0
2023-02-14 12:30:00,72.6,72.7,72.59,72.69,124515.0,69.5136,69.6093,69.504,69.5998,124515.0
2023-02-14 13:00:00,72.68,73.03,72.67,72.88,108634.0,69.5902,69.9253,69.5806,69.7817,108634.0
2023-02-14 13:30:00,72.88,72.92,72.78,72.83,76729.0,69.7817,69.82,69.6859,69.7338,76729.0
2023-02-14 14:00:00,72.82,72.9,72.68,72.82,72359.0,69.7242,69.8008,69.5902,69.7242,72359.0
2023-02-14 14:30:00,72.81,72.98,72.81,72.91,74216.0,69.7147,69.8774,69.7147,69.8104,74216.0
2023-02-14 15:00:00,72.92,72.96,72.84,72.89,89274.0,69.82,69.8583,69.7434,69.7913,89274.0
2023-02-14 15:30:00,72.89,72.93,72.71,72.73,673975.0,69.7913,69.8296,69.6189,69.6381,673975.0
2023-02-15 09:30:00,72.33,72.55,72.33,72.48,208679.0,69.2551,69.4657,69.2551,69.3987,208679.0
2023-02-15 10:00:00,72.47,72.62,72.38,72.56,121744.0,69.3891,69.5327,69.3029,69.4753,121744.0
2023-02-15 10:30:00,72.56,72.63,72.5,72.54,101564.0,69.4753,69.5423,69.4178,69.4561,101564.0
2023-02-15 11:00:00,72.53,72.71,72.53,72.7,113759.0,69.4466,69.6189,69.4466,69.6093,113759.0
2023-02-15 11:30:00,72.71,72.75,72.62,72.67,140269.0,69.6189,69.6572,69.5327,69.5806,140269.0
2023-02-15 12:00:00,72.67,72.68,72.51,72.52,117468.0,69.5806,69.5902,69.4274,69.437,117468.0
2023-02-15 12:30:00,72.52,72.64,72.51,72.61,51385.0,69.437,69.5519,69.4274,69.5232,51385.0
2023-02-15 13:00:00,72.62,72.72,72.59,72.71,110957.0,69.5327,69.6285,69.504,69.6189,110957.0
2023-02-15 13:30:00,72.72,72.79,72.69,72.79,72585.0,69.6285,69.6955,69.5998,69.6955,72585.0
2023-02-15 14:00:00,72.79,72.83,72.73,72.79,56208.0,69.6955,69.7338,69.6381,69.6955,56208.0
2023-02-15 14:30:00,72.78,72.82,72.66,72.66,146180.0,69.6859,69.7242,69.571,69.571,146180.0
2023-02-15 15:00:00,72.67,72.8,72.67,72.79,109891.0,69.5806,69.7051,69.5806,69.6955,109891.0
2023-02-15 15:30:00,72.79,72.91,72.78,72.9,771291.0,69.6955,69.8104,69.6859,69.8008,771291.0
2023-02-16 09:30:00,72.33,72.56,72.26,72.26,290399.0,69.2551,69.4753,69.188,69.188,290399.0
2023-02-16 10:00:00,72.26,72.49,72.23,72.49,108159.0,69.188,69.4083,69.1593,69.4083,108159.0
2023-02-16 10:30:00,72.5,72.6,72.48,72.58,111512.0,69.4178,69.5136,69.3987,69.4944,111512.0
2023-02-16 11:00:00,72.58,72.64,72.51,72.62,286036.0,69.4944,69.5519,69.4274,69.5327,286036.0
2023-02-16 11:30:00,72.63,72.7,72.57,72.64,330832.0,69.5423,69.6093,69.4849,69.5519,330832.0
2023-02-16 12:00:00,72.64,72.8,72.63,72.75,370807.0,69.5519,69.7051,69.5423,69.6572,370807.0
2023-02-16 12:30:00,72.75,72.89,72.74,72.85,120988.0,69.6572,69.7913,69.6476,69.753,120988.0
2023-02-16 13:00:00,72.85,72.91,72.8,72.8,61178.0,69.753,69.8104,69.7051,69.7051,61178.0
2023-02-16 13:30:00,72.8,72.9,72.78,72.86,100280.0,69.7051,69.8008,69.6859,69.7625,100280.0
2023-02-16 14:00:00,72.87,72.98,72.87,72.96,108610.0,69.7721,69.8774,69.7721,69.8583,108610.0
2023-02-16 14:30:00,72.95,73.0,72.9,72.9,106623.0,69.8487,69.8966,69.8008,69.8008,106623.0
2023-02-16 15:00:00,72.9,72.92,72.63,72.64,566704.0,69.8008,69.82,69.5423,69.5519,566704.0
2023-02-16 15:30:00,72.64,72.67,72.47,72.48,734889.0,69.5519,69.5806,69.3891,69.3987,734889.0
2023-02-17 09:30:00,72.31,72.51,72.27,72.37,397224.0,69.2359,69.4274,69.1976,69.2934,397224.0
2023-02-17 10:00:00,72.37,72.74,72.36,72.61,413600.0,69.2934,69.6476,69.2838,69.5232,413600.0
2023-02-17 10:30:00,72.61,72.76,72.46,72.49,119919.0,69.5232,69.6668,69.3795,69.4083,119919.0
2023-02-17 11:00:00,72.49,72.53,72.43,72.45,190883.0,69.4083,69.4466,69.3508,69.37,190883.0
2023-02-17 11:30:00,72.47,72.59,72.44,72.52,116478.0,69.3891,69.504,69.3604,69.437,116478.0
2023-02-17 12:00:00,72.51,72.7,72.51,72.68,118744.0,69.4274,69.6093,69.4274,69.5902,118744.0
2023-02-17 12:30:00,72.67,72.68,72.47,72.53,101427.0,69.5806,69.5902,69.3891,69.4466,101427.0
2023-02-17 13:00:00,72.53,72.67,72.51,72.59,223659.0,69.4466,69.5806,69.4274,69.504,223659.0
2023-02-17 13:30:00,72.59,72.65,72.57,72.64,65093.0,69.504,69.5615,69.4849,69.5519,65093.0
2023-02-17 14:00:00,72.65,72.83,72.65,72.78,169649.0,69.5615,69.7338,69.5615,69.6859,169649.0
2023-02-17 14:30:00,72.78,72.88,72.75,72.86,76656.0,69.6859,69.7817,69.6572,69.7625,76656.0
2023-02-17 15:00:00,72.86,72.92,72.82,72.83,71383.0,69.7625,69.82,69.7242,69.7338,71383.0
2023-02-17 15:30:00,72.83,72.95,72.76,72.85,228157.0,69.7338,69.8487,69.6668,69.753,228157.0
2023-02-21 09:30:00,72.28,72.5,72.17,72.22,288752.0,69.2072,69.4178,69.1019,69.1497,288752.0
2023-02-21 10:00:00,72.22,72.32,72.14,72.22,70809.0,69.1497,69.2455,69.0731,69.1497,70809.0
2023-02-21 10:30:00,72.21,72.27,72.09,72.12,93119.0,69.1402,69.1976,69.0253,69.054,93119.0
2023-02-21 11:00:00,72.12,72.13,72.03,72.06,76214.0,69.054,69.0636,68.9678,68.9965,76214.0
2023-02-21 11:30:00,72.05,72.12,72.01,72.1,103507.0,68.987,69.054,68.9487,69.0348,103507.0
2023-02-21 12:00:00,72.09,72.12,72.01,72.03,199561.0,69.0253,69.054,68.9487,68.9678,199561.0
2023-02-21 12:30:00,72.05,72.14,72.02,72.14,269988.0,68.987,69.0731,68.9582,69.0731,269988.0
2023-02-21 13:00:00,72.13,72.15,72.0,72.02,36011.0,69.0636,69.0827,68.9391,68.9582,36011.0
2023-02-21 13:30:00,72.02,72.04,71.94,71.97,147053.0,68.9582,68.9774,68.8816,68.9104,147053.0
2023-02-21 14:00:00,71.97,71.98,71.86,71.94,142805.0,68.9104,68.9199,68.8051,68.8816,142805.0
2023-02-21 14:30:00,71.94,72.06,71.93,72.03,119820.0,68.8816,68.9965,68.8721,68.9678,119820.0
2023-02-21 15:00:00,72.04,72.08,71.97,72.05,90814.0,68.9774,69.0157,68.9104,68.987,90814.0
2023-02-21 15:30:00,72.06,72.11,71.9,71.92,588072.0,68.9965,69.0444,68.8433,68.8625,588072.0
2023-02-22 09:30:00,71.82,71.96,71.8,71.95,111372.0,68.7668,68.9008,68.7476,68.8912,111372.0
2023-02-22 10:00:00,71.94,71.95,71.74,71.87,118504.0,68.8816,68.8912,68.6902,68.8146,118504.0
2023-02-22 10:30:00,71.85,71.93,71.72,71.91,179166.0,68.7955,68.8721,68.671,68.8529,179166.0
2023-02-22 11:00:00,71.9,71.93,71.84,71.87,169677.0,68.8433,68.8721,68.7859,68.8146,169677.0
2023-02-22 11:30:00,71.87,71.93,71.83,71.89,104233.0,68.8146,68.8721,68.7763,68.8338,104233.0
2023-02-22 12:00:00,71.89,72.0,71.85,71.97,158630.0,68.8338,68.9391,68.7955,68.9104,158630.0
2023-02-22 12:30:00,71.96,72.04,71.96,71.98,145085.0,68.9008,68.9774,68.9008,68.9199,145085.0
2023-02-22 13:00:00,71.98,72.06,71.94,72.05,167839.0,68.9199,68.9965,68.8816,68.987,167839.0
2023-02-22 13:30:00,72.05,72.06,71.94,71.98,77378.0,68.987,68.9965,68.8816,68.9199,77378.0
2023-02-22 14:00:00,71.98,72.06,71.75,71.81,198153.0,68.9199,68.9965,68.6997,68.7572,198153.0
2023-02-22 14:30:00,71.79,71.8,71.55,71.58,165519.0,68.738,68.7476,68.5082,68.537,165519.0
2023-02-22 15:00:00,71.57,71.65,71.53,71.56,151779.0,68.5274,68.604,68.4891,68.5178,151779.0
2023-02-22 15:30:00,71.54,71.66,71.47,71.65,286579.0,68.4987,68.6136,68.4316,68.604,286579.0
2023-02-23 09:30:00,71.81,71.93,71.66,71.89,153586.0,68.7572,68.8721,68.6136,68.8338,153586.0
2023-02-23 10:00:00,71.9,71.94,71.8,71.81,101477.0,68.8433,68.8816,68.7476,68.7572,101477.0
2023-02-23 10:30:00,71.8,71.85,71.56,71.62,95909.0,68.7476,68.7955,68.5178,68.5753,95909.0
2023-02-23 11:00:00,71.62,71.67,71.37,71.38,121838.0,68.5753,68.6231,68.3359,68.3455,121838.0
2023-02-23 11:30:00,71.38,71.43,71.14,71.15,143804.0,68.3455,68.3933,68.1157,68.1252,143804.0
2023-02-23 12:00:00,71.15,71.24,71.1,71.16,94918.0,68.1252,68.2114,68.0774,68.1348,94918.0
2023-02-23 12:30:00,71.15,71.27,71.12,71.26,61024.0,68.1252,68.2401,68.0965,68.2306,61024.0
2023-02-23 13:00:00,71.26,71.31,71.21,71.25,124508.0,68.2306,68.2784,68.1827,68.221,124508.0
2023-02-23 13:30:00,71.25,71.3,71.2,71.27,124211.0,68.221,68.2689,68.1731,68.2401,124211.0
2023-02-23 14:00:00,71.27,71.51,71.23,71.49,142053.0,68.2401,68.4699,68.2018,68.4508,142053.0
2023-02-23 14:30:00,71.5,71.62,71.5,71.58,88902.0,68.4604,68.5753,68.4604,68.537,88902.0
2023-02-23 15:00:00,71.58,71.72,71.58,71.71,174948.0,68.537,68.671,68.537,68.6614,174948.0
2023-02-23 15:30:00,71.71,71.74,71.59,71.65,466495.0,68.6614,68.6902,68.5465,68.604,466495.0
2023-02-24 09:30:00,71.04,71.12,70.79,70.82,204403.0,68.0199,68.0965,67.7805,67.8093,204403.0
2023-02-24 10:00:00,70.82,70.98,70.79,70.82,299302.0,67.8093,67.9625,67.7805,67.8093,299302.0
2023-02-24 10:30:00,70.82,70.9,70.76,70.82,1618818.0,67.8093,67.8859,67.7518,67.8093,1618818.0
2023-02-24 11:00:00,70.82,71.0,70.81,70.97,76155.0,67.8093,67.9816,67.7997,67.9529,76155.0
2023-02-24 11:30:00,70.98,71.11,70.94,71.0,94010.0,67.9625,68.0869,67.9242,67.9816,94010.0
2023-02-24 12:00:00,71.0,71.05,70.95,71.01,34853.0,67.9816,68.0295,67.9337,67.9912,34853.0
2023-02-24 12:30:00,71.02,71.06,70.88,70.9,102135.0,68.0008,68.0391,67.8667,67.8859,102135.0
2023-02-24 13:00:00,70.9,71.0,70.87,71.0,41198.0,67.8859,67.9816,67.8571,67.9816,41198.0
2023-02-24 13:30:00,70.98,71.1,70.89,71.06,141061.0,67.9625,68.0774,67.8763,68.0391,141061.0
2023-02-24 14:00:00,71.07,71.15,71.04,71.09,88729.0,68.0486,68.1252,68.0199,68.0678,88729.0
2023-02-24 14:30:00,71.09,71.28,71.0,71.24,170566.0,68.0678,68.2497,67.9816,68.2114,170566.0
2023-02-24 15:00:00,71.26,71.3,71.15,71.18,87110.0,68.2306,68.2689,68.1252,68.154,87110.0
2023-02-24 15:30:00,71.18,71.2,70.91,71.1,409719.0,68.154,68.1731,67.8954,68.0774,409719.0
2023-02-27 09:30:00,71.54,71.66,71.43,71.66,77717.0,68.4987,68.6136,68.3933,68.6136,77717.0
2023-02-27 10:00:00,71.67,71.78,71.65,71.73,68558.0,68.6231,68.7285,68.604,68.6806,68558.0
2023-02-27 10:30:00,71.74,71.77,71.42,71.48,143820.0,68.6902,68.7189,68.3838,68.4412,143820.0
2023-02-27 11:00:00,71.49,71.53,71.26,71.27,186580.0,68.4508,68.4891,68.2306,68.2401,186580.0
2023-02-27 11:30:00,71.27,71.3,71.16,71.2,122938.0,68.2401,68.2689,68.1348,68.1731,122938.0
2023-02-27 12:00:00,71.2,71.22,71.14,71.2,175536.0,68.1731,68.1923,68.1157,68.1731,175536.0
2023-02-27 12:30:00,71.19,71.27,71.18,71.23,54323.0,68.1635,68.2401,68.154,68.2018,54323.0
2023-02-27 13:00:00,71.23,71.33,71.23,71.28,60331.0,68.2018,68.2976,68.2018,68.2497,60331.0
2023-02-27 13:30:00,71.28,71.32,71.19,71.31,114300.0,68.2497,68.288,68.1635,68.2784,114300.0
2023-02-27 14:00:00,71.32,71.38,71.19,71.23,83471.0,68.288,68.3455,68.1635,68.2018,83471.0
2023-02-27 14:30:00,71.22,71.25,71.12,71.15,230064.0,68.1923,68.221,68.0965,68.1252,230064.0
2023-02-27 15:00:00,71.13,71.17,71.01,71.06,146720.0,68.1061,68.1444,67.9912,68.0391,146720.0
2023-02-27 15:30:00,71.06,71.12,70.95,71.11,280347.0,68.0391,68.0965,67.9337,68.0869,280347.0
2023-02-28 09:30:00,70.98,70.98,70.75,70.91,219347.0,67.9625,67.9625,67.7422,67.8954,219347.0
2023-02-28 10:00:00,70.9,71.04,70.81,70.9,112915.0,67.8859,68.0199,67.7997,67.8859,112915.0
2023-02-28 10:30:00,70.91,70.92,70.83,70.9,120670.0,67.8954,67.905,67.8188,67.8859,120670.0
2023-02-28 11:00:00,70.91,71.05,70.91,70.96,69631.0,67.8954,68.0295,67.8954,67.9433,69631.0
2023-02-28 11:30:00,70.97,70.99,70.87,70.9,145318.0,67.9529,67.972,67.8571,67.8859,145318.0
2023-02-28 12:00:00,70.9,71.08,70.9,71.05,63470.0,67.8859,68.0582,67.8859,68.0295,63470.0
2023-02-28 12:30:00,71.05,71.13,71.0,71.1,128603.0,68.0295,68.1061,67.9816,68.0774,128603.0
2023-02-28 13:00:00,71.1,71.13,71.05,71.09,95383.0,68.0774,68.1061,68.0295,68.0678,95383.0
2023-02-28 13:30:00,71.09,71.11,71.02,71.04,70781.0,68.0678,68.0869,68.0008,68.0199,70781.0
2023-02-28 14:00:00,71.05,71.07,70.9,70.92,247704.0,68.0295,68.0486,67.8859,67.905,247704.0
2023-02-28 14:30:00,70.93,70.97,70.81,70.82,138980.0,67.9146,67.9529,67.7997,67.8093,138980.0
2023-02-28 15:00:00,70.82,70.85,70.73,70.74,476670.0,67.8093,67.838,67.7231,67.7327,476670.0
2023-02-28 15:30:00,70.74,70.8,70.64,70.64,1220769.0,67.7327,67.7901,67.6369,67.6369,1220769.0
2023-03-01 09:30:00,70.41,70.51,70.32,70.39,303937.0,67.4167,67.5124,67.3305,67.3975,303937.0
2023-03-01 10:00:00,70.42,70.47,70.19,70.25,192647.0,67.4263,67.4741,67.206,67.2635,192647.0
2023-03-01 10:30:00,70.26,70.4,70.21,70.34,593349.0,67.2731,67.4071,67.2252,67.3497,593349.0
2023-03-01 11:00:00,70.34,70.34,69.96,70.12,575182.0,67.3497,67.3497,66.9858,67.139,575182.0
2023-03-01 11:30:00,70.12,70.4,70.1,70.38,156457.0,67.139,67.4071,67.1199,67.388,156457.0
2023-03-01 12:00:00,70.36,70.43,70.31,70.34,219403.0,67.3688,67.4358,67.3209,67.3497,219403.0
2023-03-01 12:30:00,70.35,70.38,70.28,70.3,122121.0,67.3592,67.388,67.2922,67.3114,122121.0
2023-03-01 13:00:00,70.3,70.3,70.21,70.24,118008.0,67.3114,67.3114,67.2252,67.2539,118008.0
2023-03-01 13:30:00,70.24,70.25,70.17,70.25,115503.0,67.2539,67.2635,67.1869,67.2635,115503.0
2023-03-01 14:00:00,70.24,70.25,70.15,70.15,169250.0,67.2539,67.2635,67.1677,67.1677,169250.0
2023-03-01 14:30:00,70.15,70.17,70.08,70.15,223958.0,67.1677,67.1869,67.1007,67.1677,223958.0
2023-03-01 15:00:00,70.14,70.28,70.14,70.17,184912.0,67.1582,67.2922,67.1582,67.1869,184912.0
2023-03-01 15:30:00,70.17,70.33,70.17,70.27,556017.0,67.1869,67.3401,67.1869,67.2826,556017.0
2023-03-02 09:30:00,70.04,70.29,70.04,70.24,145132.0,67.0624,67.3018,67.0624,67.2539,145132.0
2023-03-02 10:00:00,70.24,70.4,70.23,70.38,198397.0,67.2539,67.4071,67.2443,67.388,198397.0
2023-03-02 10:30:00,70.38,70.45,70.31,70.43,76103.0,67.388,67.455,67.3209,67.4358,76103.0
2023-03-02 11:00:00,70.43,70.47,70.35,70.37,48323.0,67.4358,67.4741,67.3592,67.3784,48323.0
2023-03-02 11:30:00,70.37,70.45,70.36,70.45,53619.0,67.3784,67.455,67.3688,67.455,53619.0
2023-03-02 12:00:00,70.45,70.49,70.4,70.48,53799.0,67.455,67.4933,67.4071,67.4837,53799.0
2023-03-02 12:30:00,70.47,70.55,70.46,70.51,135559.0,67.4741,67.5507,67.4646,67.5124,135559.0
2023-03-02 13:00:00,70.52,70.53,70.44,70.45,44006.0,67.522,67.5316,67.4454,67.455,44006.0
2023-03-02 13:30:00,70.45,70.73,70.44,70.72,105427.0,67.455,67.7231,67.4454,67.7135,105427.0
2023-03-02 14:00:00,70.73,70.84,70.69,70.82,80607.0,67.7231,67.8284,67.6848,67.8093,80607.0
2023-03-02 14:30:00,70.82,70.84,70.73,70.79,66240.0,67.8093,67.8284,67.7231,67.7805,66240.0
2023-03-02 15:00:00,70.78,70.89,70.73,70.86,250427.0,67.771,67.8763,67.7231,67.8476,250427.0
2023-03-02 15:30:00,70.86,71.04,70.83,70.89,981613.0,67.8476,68.0199,67.8188,67.8763,981613.0
2023-03-03 09:30:00,71.1,71.13,70.96,71.05,149642.0,68.0774,68.1061,67.9433,68.0295,149642.0
2023-03-03 10:00:00,71.05,71.1,70.81,71.09,161820.0,68.0295,68.0774,67.7997,68.0678,161820.0
2023-03-03 10:30:00,71.09,71.1,70.99,71.03,99525.0,68.0678,68.0774,67.972,68.0103,99525.0
2023-03-03 11:00:00,71.03,71.14,71.03,71.13,187420.0,68.0103,68.1157,68.0103,68.1061,187420.0
2023-03-03 11:30:00,71.13,71.22,71.08,71.19,92763.0,68.1061,68.1923,68.0582,68.1635,92763.0
2023-03-03 12:00:00,71.2,71.25,71.18,71.24,33876.0,68.1731,68.221,68.154,68.2114,33876.0
2023-03-03 12:30:00,71.24,71.3,71.22,71.3,82469.0,68.2114,68.2689,68.1923,68.2689,82469.0
2023-03-03 13:00:00,71.3,71.36,71.29,71.33,61170.0,68.2689,68.3263,68.2593,68.2976,61170.0
2023-03-03 13:30:00,71.34,71.34,71.27,71.29,115310.0,68.3072,68.3072,68.2401,68.2593,115310.0
2023-03-03 14:00:00,71.29,71.4,71.26,71.4,113557.0,68.2593,68.3646,68.2306,68.3646,113557.0
2023-03-03 14:30:00,71.4,71.42,71.35,71.42,189612.0,68.3646,68.3838,68.3167,68.3838,189612.0
2023-03-03 15:00:00,71.43,71.53,71.39,71.47,248755.0,68.3933,68.4891,68.355,68.4316,248755.0
2023-03-03 15:30:00,71.46,71.52,71.4,71.51,724716.0,68.4221,68.4795,68.3646,68.4699,724716.0
2023-03-06 09:30:00,71.56,71.7,71.48,71.7,98209.0,68.5178,68.6519,68.4412,68.6519,98209.0
2023-03-06 10:00:00,71.7,71.82,71.63,71.71,137493.0,68.6519,68.7668,68.5848,68.6614,137493.0
2023-03-06 10:30:00,71.71,71.75,71.63,71.64,185613.0,68.6614,68.6997,68.5848,68.5944,185613.0
2023-03-06 11:00:00,71.64,71.78,71.63,71.65,173774.0,68.5944,68.7285,68.5848,68.604,173774.0
2023-03-06 11:30:00,71.66,71.69,71.58,71.68,182458.0,68.6136,68.6423,68.537,68.6327,182458.0
2023-03-06 12:00:00,71.68,71.82,71.67,71.73,53692.0,68.6327,68.7668,68.6231,68.6806,53692.0
2023-03-06 12:30:00,71.72,71.72,71.64,71.68,65896.0,68.671,68.671,68.5944,68.6327,65896.0
2023-03-06 13:00:00,71.67,71.67,71.6,71.63,46299.0,68.6231,68.6231,68.5561,68.5848,46299.0
2023-03-06 13:30:00,71.65,71.66,71.52,71.57,65295.0,68.604,68.6136,68.4795,68.5274,65295.0
2023-03-06 14:00:00,71.57,71.63,71.53,71.58,95724.0,68.5274,68.5848,68.4891,68.537,95724.0
2023-03-06 14:30:00,71.58,71.6,71.5,71.52,86949.0,68.537,68.5561,68.4604,68.4795,86949.0
2023-03-06 15:00:00,71.52,71.56,71.44,71.46,154340.0,68.4795,68.5178,68.4029,68.4221,154340.0
2023-03-06 15:30:00,71.46,71.6,71.45,71.56,199157.0,68.4221,68.5561,68.4125,68.5178,199157.0
2023-03-07 09:30:00,71.65,71.65,71.49,71.59,76707.0,68.604,68.604,68.4508,68.5465,76707.0
2023-03-07 10:00:00,71.58,71.58,71.08,71.18,130246.0,68.537,68.537,68.0582,68.154,130246.0
2023-03-07 10:30:00,71.16,71.3,70.95,70.95,158895.0,68.1348,68.2689,67.9337,67.9337,158895.0
2023-03-07 11:00:00,70.95,71.05,70.85,70.87,164522.0,67.9337,68.0295,67.838,67.8571,164522.0
2023-03-07 11:30:00,70.85,70.95,70.78,70.8,133115.0,67.838,67.9337,67.771,67.7901,133115.0
2023-03-07 12:00:00,70.79,71.07,70.78,70.9,152188.0,67.7805,68.0486,67.771,67.8859,152188.0
2023-03-07 12:30:00,70.89,70.93,70.76,70.76,144954.0,67.8763,67.9146,67.7518,67.7518,144954.0
2023-03-07 13:00:00,70.76,70.77,70.67,70.69,88121.0,67.7518,67.7614,67.6656,67.6848,88121.0
2023-03-07 13:30:00,70.69,70.72,70.57,70.61,80136.0,67.6848,67.7135,67.5699,67.6082,80136.0
2023-03-07 14:00:00,70.62,70.7,70.61,70.65,102903.0,67.6178,67.6944,67.6082,67.6465,102903.0
2023-03-07 14:30:00,70.64,70.66,70.58,70.59,152405.0,67.6369,67.6561,67.5795,67.589,152405.0
2023-03-07 15:00:00,70.59,70.76,70.59,70.73,149382.0,67.589,67.7518,67.589,67.7231,149382.0
2023-03-07 15:30:00,70.74,70.89,70.68,70.7,515042.0,67.7327,67.8763,67.6752,67.6944,515042.0
2023-03-08 09:30:00,70.76,70.78,70.68,70.72,94905.0,67.7518,67.771,67.6752,67.7135,94905.0
2023-03-08 10:00:00,70.71,70.8,70.48,70.69,277085.0,67.7039,67.7901,67.4837,67.6848,277085.0
2023-03-08 10:30:00,70.69,70.83,70.64,70.67,119441.0,67.6848,67.8188,67.6369,67.6656,119441.0
2023-03-08 11:00:00,70.67,70.78,70.65,70.73,44389.0,67.6656,67.771,67.6465,67.7231,44389.0
2023-03-08 11:30:00,70.72,70.87,70.63,70.84,68189.0,67.7135,67.8571,67.6273,67.8284,68189.0
2023-03-08 12:00:00,70.85,70.87,70.66,70.66,105188.0,67.838,67.8571,67.6561,67.6561,105188.0
2023-03-08 12:30:00,70.66,70.7,70.56,70.63,55087.0,67.6561,67.6944,67.5603,67.6273,55087.0
2023-03-08 13:00:00,70.63,70.65,70.43,70.43,81788.0,67.6273,67.6465,67.4358,67.4358,81788.0
2023-03-08 13:30:00,70.42,70.49,70.4,70.46,200903.0,67.4263,67.4933,67.4071,67.4646,200903.0
2023-03-08 14:00:00,70.46,70.58,70.46,70.57,506521.0,67.4646,67.5795,67.4646,67.5699,506521.0
2023-03-08 14:30:00,70.57,70.58,70.49,70.5,275771.0,67.5699,67.5795,67.4933,67.5029,275771.0
2023-03-08 15:00:00,70.51,70.55,70.48,70.52,239915.0,67.5124,67.5507,67.4837,67.522,239915.0
2023-03-08 15:30:00,70.51,70.77,70.51,70.7,632716.0,67.5124,67.7614,67.5124,67.6944,632716.0
2023-03-09 09:30:00,70.84,71.04,70.84,70.93,246041.0,67.8284,68.0199,67.8284,67.9146,246041.0
2023-03-09 10:00:00,70.94,70.98,70.79,70.83,97089.0,67.9242,67.9625,67.7805,67.8188,97089.0
2023-03-09 10:30:00,70.84,70.97,70.84,70.89,350735.0,67.8284,67.9529,67.8284,67.8763,350735.0
2023-03-09 11:00:00,70.89,70.9,70.83,70.83,152981.0,67.8763,67.8859,67.8188,67.8188,152981.0
2023-03-09 11:30:00,70.83,70.89,70.81,70.83,115794.0,67.8188,67.8763,67.7997,67.8188,115794.0
2023-03-09 12:00:00,70.84,70.96,70.74,70.95,92896.0,67.8284,67.9433,67.7327,67.9337,92896.0
2023-03-09 12:30:00,70.97,70.98,70.86,70.87,85017.0,67.9529,67.9625,67.8476,67.8571,85017.0
2023-03-09 13:00:00,70.87,70.9,70.67,70.7,103982.0,67.8571,67.8859,67.6656,67.6944,103982.0
2023-03-09 13:30:00,70.7,70.71,70.52,70.56,129059.0,67.6944,67.7039,67.522,67.5603,129059.0
2023-03-09 14:00:00,70.56,70.57,70.4,70.4,699588.0,67.5603,67.5699,67.4071,67.4071,699588.0
2023-03-09 14:30:00,70.4,70.4,70.1,70.11,321211.0,67.4071,67.4071,67.1199,67.1294,321211.0
2023-03-09 15:00:00,70.11,70.13,69.72,69.91,351394.0,67.1294,67.1486,66.756,66.9379,351394.0
2023-03-09 15:30:00,69.9,70.12,69.86,69.92,398791.0,66.9284,67.139,66.8901,66.9475,398791.0
2023-03-10 09:30:00,69.83,69.97,69.66,69.72,1022139.0,66.8614,66.9954,66.6986,66.756,1022139.0
2023-03-10 10:00:00,69.72,69.82,69.55,69.58,571901.0,66.756,66.8518,66.5933,66.622,571901.0
2023-03-10 10:30:00,69.59,69.89,69.56,69.88,229510.0,66.6316,66.9188,66.6028,66.9092,229510.0
2023-03-10 11:00:00,69.88,69.97,69.63,69.94,138641.0,66.9092,66.9954,66.6699,66.9667,138641.0
2023-03-10 11:30:00,69.94,70.02,69.61,69.63,245715.0,66.9667,67.0433,66.6507,66.6699,245715.0
2023-03-10 12:00:00,69.62,69.68,69.4,69.48,187257.0,66.6603,66.7177,66.4496,66.5262,187257.0
2023-03-10 12:30:00,69.5,69.68,69.36,69.39,284236.0,66.5454,66.7177,66.4113,66.4401,284236.0
2023-03-10 13:00:00,69.38,69.44,69.07,69.14,209526.0,66.4305,66.4879,66.1337,66.2007,209526.0
2023-03-10 13:30:00,69.14,69.17,68.91,68.99,203130.0,66.2007,66.2294,65.9805,66.0571,203130.0
2023-03-10 14:00:00,69.0,69.39,68.99,69.04,202934.0,66.0666,66.4401,66.0571,66.1049,202934.0
2023-03-10 14:30:00,69.03,69.51,69.03,69.39,253078.0,66.0954,66.555,66.0954,66.4401,253078.0
2023-03-10 15:00:00,69.39,69.46,69.16,69.28,307171.0,66.4401,66.5071,66.2198,66.3347,307171.0
2023-03-10 15:30:00,69.28,69.31,68.97,69.12,1314879.0,66.3347,66.3635,66.0379,66.1815,1314879.0
2023-03-13 09:30:00,68.84,69.75,68.77,69.69,609976.0,65.9134,66.7848,65.8464,66.7273,609976.0
2023-03-13 10:00:00,69.69,69.97,69.34,69.41,487830.0,66.7273,66.9954,66.3922,66.4592,487830.0
2023-03-13 10:30:00,69.43,69.95,69.43,69.9,475263.0,66.4784,66.9762,66.4784,66.9284,475263.0
2023-03-13 11:00:00,69.93,70.14,69.78,70.06,568696.0,66.9571,67.1582,66.8135,67.0816,568696.0
2023-03-13 11:30:00,70.07,70.09,69.68,69.93,761669.0,67.0911,67.1103,66.7177,66.9571,761669.0
2023-03-13 12:00:00,69.94,70.15,69.66,69.79,450988.0,66.9667,67.1677,66.6986,66.8231,450988.0
2023-03-13 12:30:00,69.8,69.81,69.46,69.54,253652.0,66.8326,66.8422,66.5071,66.5837,253652.0
2023-03-13 13:00:00,69.55,69.67,69.39,69.57,250065.0,66.5933,66.7082,66.4401,66.6124,250065.0
2023-03-13 13:30:00,69.57,69.8,69.47,69.75,277277.0,66.6124,66.8326,66.5167,66.7848,277277.0
2023-03-13 14:00:00,69.75,69.87,69.7,69.76,299805.0,66.7848,66.8996,66.7369,66.7943,299805.0
2023-03-13 14:30:00,69.77,69.9,69.71,69.76,373328.0,66.8039,66.9284,66.7465,66.7943,373328.0
2023-03-13 15:00:00,69.76,69.82,69.34,69.42,416183.0,66.7943,66.8518,66.3922,66.4688,416183.0
2023-03-13 15:30:00,69.41,69.66,69.32,69.34,988271.0,66.4592,66.6986,66.373,66.3922,988271.0
2023-03-14 09:30:00,69.93,70.04,69.81,69.89,244101.0,66.9571,67.0624,66.8422,66.9188,244101.0
2023-03-14 10:00:00,69.9,70.11,69.88,70.08,163807.0,66.9284,67.1294,66.9092,67.1007,163807.0
2023-03-14 10:30:00,70.09,70.23,70.06,70.13,167696.0,67.1103,67.2443,67.0816,67.1486,167696.0
2023-03-14 11:00:00,70.13,70.24,70.12,70.17,134427.0,67.1486,67.2539,67.139,67.1869,134427.0
2023-03-14 11:30:00,70.16,70.21,70.04,70.06,186123.0,67.1773,67.2252,67.0624,67.0816,186123.0
2023-03-14 12:00:00,70.06,70.1,69.93,69.98,165042.0,67.0816,67.1199,66.9571,67.005,165042.0
2023-03-14 12:30:00,69.99,70.06,69.87,69.91,152649.0,67.0145,67.0816,66.8996,66.9379,152649.0
2023-03-14 13:00:00,69.91,69.94,69.49,69.62,412051.0,66.9379,66.9667,66.5358,66.6603,412051.0
2023-03-14 13:30:00,69.61,69.72,69.49,69.54,113949.0,66.6507,66.756,66.5358,66.5837,113949.0
2023-03-14 14:00:00,69.55,69.63,69.38,69.61,133610.0,66.5933,66.6699,66.4305,66.6507,133610.0
2023-03-14 14:30:00,69.6,69.7,69.53,69.54,115937.0,66.6411,66.7369,66.5741,66.5837,115937.0
2023-03-14 15:00:00,69.55,69.63,69.32,69.47,260732.0,66.5933,66.6699,66.373,66.5167,260732.0
2023-03-14 15:30:00,69.46,70.06,69.44,69.98,349369.0,66.5071,67.0816,66.4879,67.005,349369.0
2023-03-15 09:30:00,69.25,69.59,69.22,69.38,531808.0,66.306,66.6316,66.2773,66.4305,531808.0
2023-03-15 10:00:00,69.37,69.62,69.28,69.4,307002.0,66.4209,66.6603,66.3347,66.4496,307002.0
2023-03-15 10:30:00,69.4,69.53,69.29,69.52,546749.0,66.4496,66.5741,66.3443,66.5645,546749.0
2023-03-15 11:00:00,69.52,69.69,69.47,69.56,640632.0,66.5645,66.7273,66.5167,66.6028,640632.0
2023-03-15 11:30:00,69.56,69.65,69.37,69.4,288526.0,66.6028,66.689,66.4209,66.4496,288526.0
2023-03-15 12:00:00,69.39,69.47,69.28,69.36,213229.0,66.4401,66.5167,66.3347,66.4113,213229.0
2023-03-15 12:30:00,69.37,69.47,69.22,69.29,250893.0,66.4209,66.5167,66.2773,66.3443,250893.0
2023-03-15 13:00:00,69.28,69.57,69.25,69.55,293222.0,66.3347,66.6124,66.306,66.5933,293222.0
2023-03-15 13:30:00,69.54,69.63,69.38,69.57,201161.0,66.5837,66.6699,66.4305,66.6124,201161.0
2023-03-15 14:00:00,69.57,70.01,69.47,69.84,376367.0,66.6124,67.0337,66.5167,66.8709,376367.0
2023-03-15 14:30:00,69.86,69.94,69.62,69.78,276898.0,66.8901,66.9667,66.6603,66.8135,276898.0
2023-03-15 15:00:00,69.79,69.9,69.61,69.82,485056.0,66.8231,66.9284,66.6507,66.8518,485056.0
2023-03-15 15:30:00,69.81,69.93,69.55,69.93,813469.0,66.8422,66.9571,66.5933,66.9571,813469.0
2023-03-16 09:30:00,69.65,69.83,69.6,69.75,114740.0,66.689,66.8614,66.6411,66.7848,114740.0
2023-03-16 10:00:00,69.76,69.83,69.57,69.8,102204.0,66.7943,66.8614,66.6124,66.8326,102204.0
2023-03-16 10:30:00,69.8,70.28,69.8,70.22,178225.0,66.8326,67.2922,66.8326,67.2348,178225.0
2023-03-16 11:00:00,70.22,70.42,70.14,70.35,262575.0,67.2348,67.4263,67.1582,67.3592,262575.0
2023-03-16 11:30:00,70.36,70.43,70.27,70.33,189834.0,67.3688,67.4358,67.2826,67.3401,189834.0
2023-03-16 12:00:00,70.33,70.36,70.13,70.31,240099.0,67.3401,67.3688,67.1486,67.3209,240099.0
2023-03-16 12:30:00,70.31,70.51,70.17,70.44,297795.0,67.3209,67.5124,67.1869,67.4454,297795.0
2023-03-16 13:00:00,70.44,70.6,70.4,70.48,450183.0,67.4454,67.5986,67.4071,67.4837,450183.0
2023-03-16 13:30:00,70.48,70.53,70.4,70.51,435804.0,67.4837,67.5316,67.4071,67.5124,435804.0
2023-03-16 14:00:00,70.5,70.51,70.36,70.41,154853.0,67.5029,67.5124,67.3688,67.4167,154853.0
2023-03-16 14:30:00,70.4,70.52,70.27,70.52,175033.0,67.4071,67.522,67.2826,67.522,175033.0
2023-03-16 15:00:00,70.52,70.59,70.47,70.58,500137.0,67.522,67.589,67.4741,67.5795,500137.0
2023-03-16 15:30:00,70.59,70.68,70.51,70.6,408826.0,67.589,67.6752,67.5124,67.5986,408826.0
2023-03-17 09:30:00,70.51,70.58,70.28,70.29,237117.0,67.5124,67.5795,67.2922,67.3018,237117.0
2023-03-17 10:00:00,70.3,70.49,69.99,70.09,190248.0,67.3114,67.4933,67.0145,67.1103,190248.0
2023-03-17 10:30:00,70.1,70.11,69.9,70.01,203703.0,67.1199,67.1294,66.9284,67.0337,203703.0
2023-03-17 11:00:00,70.0,70.12,69.91,69.98,165953.0,67.0241,67.139,66.9379,67.005,165953.0
2023-03-17 11:30:00,69.98,70.1,69.83,69.89,175553.0,67.005,67.1199,66.8614,66.9188,175553.0
2023-03-17 12:00:00,69.92,70.09,69.91,70.07,143987.0,66.9475,67.1103,66.9379,67.0911,143987.0
2023-03-17 12:30:00,70.07,70.2,69.99,70.04,129064.0,67.0911,67.2156,67.0145,67.0624,129064.0
2023-03-17 13:00:00,70.05,70.18,70.0,70.08,92465.0,67.072,67.1965,67.0241,67.1007,92465.0
2023-03-17 13:30:00,70.08,70.14,69.94,70.03,122609.0,67.1007,67.1582,66.9667,67.0528,122609.0
2023-03-17 14:00:00,70.03,70.09,69.71,69.75,150983.0,67.0528,67.1103,66.7465,66.7848,150983.0
2023-03-17 14:30:00,69.74,69.92,69.71,69.86,104461.0,66.7752,66.9475,66.7465,66.8901,104461.0
2023-03-17 15:00:00,69.86,70.07,69.8,70.04,230621.0,66.8901,67.0911,66.8326,67.0624,230621.0
2023-03-17 15:30:00,70.04,70.04,69.86,69.95,906089.0,67.0624,67.0624,66.8901,66.9762,906089.0
2023-03-20 09:30:00,70.16,70.67,70.16,70.61,181506.0,67.1773,67.6656,67.1773,67.6082,181506.0
2023-03-20 10:00:00,70.61,70.7,70.43,70.57,133154.0,67.6082,67.6944,67.4358,67.5699,133154.0
2023-03-20 10:30:00,70.58,70.65,70.5,70.63,133530.0,67.5795,67.6465,67.5029,67.6273,133530.0
2023-03-20 11:00:00,70.63,70.73,70.55,70.7,212614.0,67.6273,67.7231,67.5507,67.6944,212614.0
2023-03-20 11:30:00,70.71,70.72,70.54,70.57,191306.0,67.7039,67.7135,67.5412,67.5699,191306.0
2023-03-20 12:00:00,70.57,70.61,70.33,70.49,171165.0,67.5699,67.6082,67.3401,67.4933,171165.0
2023-03-20 12:30:00,70.49,70.76,70.48,70.73,94534.0,67.4933,67.7518,67.4837,67.7231,94534.0
2023-03-20 13:00:00,70.72,70.85,70.72,70.8,87436.0,67.7135,67.838,67.7135,67.7901,87436.0
2023-03-20 13:30:00,70.79,70.84,70.65,70.67,115237.0,67.7805,67.8284,67.6465,67.6656,115237.0
2023-03-20 14:00:00,70.68,70.69,70.58,70.65,87265.0,67.6752,67.6848,67.5795,67.6465,87265.0
2023-03-20 14:30:00,70.65,70.68,70.49,70.61,257304.0,67.6465,67.6752,67.4933,67.6082,257304.0
2023-03-20 15:00:00,70.61,70.71,70.56,70.69,151261.0,67.6082,67.7039,67.5603,67.6848,151261.0
2023-03-20 15:30:00,70.69,70.85,70.67,70.77,871183.0,67.6848,67.838,67.6656,67.7614,871183.0
2023-03-21 09:30:00,71.05,71.2,70.89,70.92,151533.0,68.0295,68.1731,67.8763,67.905,151533.0
2023-03-21 10:00:00,70.92,70.95,70.77,70.82,141092.0,67.905,67.9337,67.7614,67.8093,141092.0
2023-03-21 10:30:00,70.81,70.86,70.76,70.8,155630.0,67.7997,67.8476,67.7518,67.7901,155630.0
2023-03-21 11:00:00,70.79,70.87,70.78,70.82,125672.0,67.7805,67.8571,67.771,67.8093,125672.0
2023-03-21 11:30:00,70.83,70.86,70.61,70.62,178124.0,67.8188,67.8476,67.6082,67.6178,178124.0
2023-03-21 12:00:00,70.63,70.65,70.58,70.64,359445.0,67.6273,67.6465,67.5795,67.6369,359445.0
2023-03-21 12:30:00,70.63,70.67,70.51,70.52,259457.0,67.6273,67.6656,67.5124,67.522,259457.0
2023-03-21 13:00:00,70.51,70.56,70.46,70.55,72496.0,67.5124,67.5603,67.4646,67.5507,72496.0
2023-03-21 13:30:00,70.55,70.61,70.42,70.44,115771.0,67.5507,67.6082,67.4263,67.4454,115771.0
2023-03-21 14:00:00,70.45,70.63,70.44,70.62,112262.0,67.455,67.6273,67.4454,67.6178,112262.0
2023-03-21 14:30:00,70.63,70.75,70.61,70.72,153097.0,67.6273,67.7422,67.6082,67.7135,153097.0
2023-03-21 15:00:00,70.72,70.86,70.72,70.8,220111.0,67.7135,67.8476,67.7135,67.7901,220111.0
2023-03-21 15:30:00,70.8,70.99,70.77,70.9,635721.0,67.7901,67.972,67.7614,67.8859,635721.0
2023-03-22 09:30:00,70.84,70.91,70.79,70.85,85631.0,67.8284,67.8954,67.7805,67.838,85631.0
2023-03-22 10:00:00,70.87,71.1,70.85,71.09,64196.0,67.8571,68.0774,67.838,68.0678,64196.0
2023-03-22 10:30:00,71.09,71.11,70.98,70.99,187386.0,68.0678,68.0869,67.9625,67.972,187386.0
2023-03-22 11:00:00,70.99,71.0,70.86,70.87,51818.0,67.972,67.9816,67.8476,67.8571,51818.0
2023-03-22 11:30:00,70.88,70.91,70.83,70.85,58643.0,67.8667,67.8954,67.8188,67.838,58643.0
2023-03-22 12:00:00,70.84,70.87,70.8,70.85,149335.0,67.8284,67.8571,67.7901,67.838,149335.0
2023-03-22 12:30:00,70.84,70.85,70.72,70.73,61133.0,67.8284,67.838,67.7135,67.7231,61133.0
2023-03-22 13:00:00,70.72,70.78,70.64,70.77,59923.0,67.7135,67.771,67.6369,67.7614,59923.0
2023-03-22 13:30:00,70.78,70.8,70.74,70.75,55901.0,67.771,67.7901,67.7327,67.7422,55901.0
2023-03-22 14:00:00,70.76,71.16,70.73,70.89,240863.0,67.7518,68.1348,67.7231,67.8763,240863.0
2023-03-22 14:30:00,70.9,71.25,70.64,70.74,401964.0,67.8859,68.221,67.6369,67.7327,401964.0
2023-03-22 15:00:00,70.72,70.93,70.35,70.83,533249.0,67.7135,67.9146,67.3592,67.8188,533249.0
2023-03-22 15:30:00,70.84,70.86,69.89,69.89,543079.0,67.8284,67.8476,66.9188,66.9188,543079.0
2023-03-23 09:30:00,69.83,69.95,69.74,69.89,157328.0,67.1689,67.2843,67.0823,67.2266,157328.0
2023-03-23 10:00:00,69.9,70.06,69.89,69.99,170451.0,67.2362,67.3901,67.2266,67.3228,170451.0
2023-03-23 10:30:00,69.99,70.26,69.96,70.26,127487.0,67.3228,67.5825,67.2939,67.5825,127487.0
2023-03-23 11:00:00,70.27,70.39,70.27,70.27,178221.0,67.5921,67.7075,67.5921,67.5921,178221.0
2023-03-23 11:30:00,70.28,70.4,70.28,70.34,168088.0,67.6017,67.7172,67.6017,67.6594,168088.0
2023-03-23 12:00:00,70.33,70.37,70.24,70.3,89278.0,67.6498,67.6883,67.5633,67.621,89278.0
2023-03-23 12:30:00,70.31,70.36,70.15,70.17,170506.0,67.6306,67.6787,67.4767,67.4959,170506.0
2023-03-23 13:00:00,70.17,70.21,69.91,69.97,167719.0,67.4959,67.5344,67.2458,67.3035,167719.0
2023-03-23 13:30:00,69.97,70.07,69.9,69.92,108244.0,67.3035,67.3997,67.2362,67.2554,108244.0
2023-03-23 14:00:00,69.94,70.02,69.72,69.72,491684.0,67.2747,67.3516,67.0631,67.0631,491684.0
2023-03-23 14:30:00,69.72,69.79,69.37,69.56,253872.0,67.0631,67.1304,66.7264,66.9092,253872.0
2023-03-23 15:00:00,69.56,69.92,69.33,69.49,690411.0,66.9092,67.2554,66.6879,66.8418,690411.0
2023-03-23 15:30:00,69.49,69.92,69.42,69.67,768767.0,66.8418,67.2554,66.7745,67.015,768767.0
2023-03-24 09:30:00,69.55,69.78,69.5,69.73,276585.0,66.8995,67.1208,66.8515,67.0727,276585.0
2023-03-24 10:00:00,69.74,69.96,69.61,69.94,251798.0,67.0823,67.2939,66.9573,67.2747,251798.0
2023-03-24 10:30:00,69.94,69.97,69.72,69.84,87044.0,67.2747,67.3035,67.0631,67.1785,87044.0
2023-03-24 11:00:00,69.84,69.9,69.64,69.86,95467.0,67.1785,67.2362,66.9861,67.1977,95467.0
2023-03-24 11:30:00,69.85,70.17,69.81,70.15,99996.0,67.1881,67.4959,67.1496,67.4767,99996.0
2023-03-24 12:00:00,70.16,70.27,70.06,70.13,156557.0,67.4863,67.5921,67.3901,67.4574,156557.0
2023-03-24 12:30:00,70.15,70.4,70.13,70.34,82087.0,67.4767,67.7172,67.4574,67.6594,82087.0
2023-03-24 13:00:00,70.36,70.43,70.25,70.35,104239.0,67.6787,67.746,67.5729,67.6691,104239.0
2023-03-24 13:30:00,70.36,70.43,70.26,70.34,148365.0,67.6787,67.746,67.5825,67.6594,148365.0
2023-03-24 14:00:00,70.34,70.48,70.32,70.41,81948.0,67.6594,67.7941,67.6402,67.7268,81948.0
2023-03-24 14:30:00,70.42,70.53,70.42,70.49,95740.0,67.7364,67.8422,67.7364,67.8037,95740.0
2023-03-24 15:00:00,70.49,70.64,70.41,70.62,144645.0,67.8037,67.948,67.7268,67.9288,144645.0
2023-03-24 15:30:00,70.62,70.67,70.47,70.65,204835.0,67.9288,67.9769,67.7845,67.9576,204835.0
2023-03-27 09:30:00,70.94,71.26,70.94,71.06,204517.0,68.2366,68.5444,68.2366,68.352,204517.0
2023-03-27 10:00:00,71.06,71.08,70.86,70.96,136441.0,68.352,68.3712,68.1596,68.2558,136441.0
2023-03-27 10:30:00,70.95,70.98,70.85,70.89,127565.0,68.2462,68.2751,68.15,68.1885,127565.0
2023-03-27 11:00:00,70.89,70.99,70.84,70.99,136973.0,68.1885,68.2847,68.1404,68.2847,136973.0
2023-03-27 11:30:00,70.98,71.05,70.92,70.97,111021.0,68.2751,68.3424,68.2173,68.2654,111021.0
2023-03-27 12:00:00,70.97,71.04,70.89,71.01,186069.0,68.2654,68.3328,68.1885,68.3039,186069.0
2023-03-27 12:30:00,71.0,71.03,70.96,70.98,143144.0,68.2943,68.3231,68.2558,68.2751,143144.0
2023-03-27 13:00:00,70.98,71.11,70.97,71.1,97439.0,68.2751,68.4001,68.2654,68.3905,97439.0
2023-03-27 13:30:00,71.1,71.14,71.01,71.01,109691.0,68.3905,68.429,68.3039,68.3039,109691.0
2023-03-27 14:00:00,71.01,71.1,70.96,71.07,58700.0,68.3039,68.3905,68.2558,68.3616,58700.0
2023-03-27 14:30:00,71.07,71.16,71.07,71.14,107342.0,68.3616,68.4482,68.3616,68.429,107342.0
2023-03-27 15:00:00,71.15,71.16,71.0,71.07,128226.0,68.4386,68.4482,68.2943,68.3616,128226.0
2023-03-27 15:30:00,71.08,71.1,70.81,70.88,431932.0,68.3712,68.3905,68.1115,68.1789,431932.0
2023-03-28 09:30:00,70.77,71.06,70.77,71.04,78255.0,68.0731,68.352,68.0731,68.3328,78255.0
2023-03-28 10:00:00,71.04,71.15,70.99,71.01,83767.0,68.3328,68.4386,68.2847,68.3039,83767.0
2023-03-28 10:30:00,71.03,71.03,70.87,70.91,114896.0,68.3231,68.3231,68.1692,68.2077,114896.0
2023-03-28 11:00:00,70.91,71.08,70.9,71.06,305193.0,68.2077,68.3712,68.1981,68.352,305193.0
2023-03-28 11:30:00,71.07,71.12,71.05,71.09,66223.0,68.3616,68.4097,68.3424,68.3809,66223.0
2023-03-28 12:00:00,71.09,71.11,71.02,71.06,63996.0,68.3809,68.4001,68.3135,68.352,63996.0
2023-03-28 12:30:00,71.06,71.08,71.01,71.02,39337.0,68.352,68.3712,68.3039,68.3135,39337.0
2023-03-28 13:00:00,71.03,71.06,70.92,70.94,59897.0,68.3231,68.352,68.2173,68.2366,59897.0
2023-03-28 13:30:00,70.93,70.95,70.78,70.79,150434.0,68.227,68.2462,68.0827,68.0923,150434.0
2023-03-28 14:00:00,70.79,70.84,70.76,70.83,77861.0,68.0923,68.1404,68.0634,68.1308,77861.0
2023-03-28 14:30:00,70.84,70.91,70.79,70.88,80956.0,68.1404,68.2077,68.0923,68.1789,80956.0
2023-03-28 15:00:00,70.89,70.93,70.81,70.82,140648.0,68.1885,68.227,68.1115,68.1212,140648.0
2023-03-28 15:30:00,70.82,70.97,70.79,70.94,375228.0,68.1212,68.2654,68.0923,68.2366,375228.0
2023-03-29 09:30:00,71.39,71.52,71.34,71.46,176228.0,68.6694,68.7945,68.6213,68.7368,176228.0
2023-03-29 10:00:00,71.47,71.52,71.37,71.44,98217.0,68.7464,68.7945,68.6502,68.7175,98217.0
2023-03-29 10:30:00,71.45,71.47,71.37,71.38,87476.0,68.7271,68.7464,68.6502,68.6598,87476.0
2023-03-29 11:00:00,71.37,71.46,71.34,71.38,75575.0,68.6502,68.7368,68.6213,68.6598,75575.0
2023-03-29 11:30:00,71.39,71.47,71.37,71.46,86394.0,68.6694,68.7464,68.6502,68.7368,86394.0
2023-03-29 12:00:00,71.45,71.47,71.41,71.43,447268.0,68.7271,68.7464,68.6887,68.7079,447268.0
2023-03-29 12:30:00,71.43,71.46,71.41,71.44,76843.0,68.7079,68.7368,68.6887,68.7175,76843.0
2023-03-29 13:00:00,71.43,71.51,71.41,71.51,66881.0,68.7079,68.7849,68.6887,68.7849,66881.0
2023-03-29 13:30:00,71.5,71.5,71.34,71.36,97049.0,68.7752,68.7752,68.6213,68.6406,97049.0
2023-03-29 14:00:00,71.36,71.42,71.32,71.41,61747.0,68.6406,68.6983,68.6021,68.6887,61747.0
2023-03-29 14:30:00,71.42,71.5,71.4,71.49,160475.0,68.6983,68.7752,68.679,68.7656,160475.0
2023-03-29 15:00:00,71.49,71.58,71.44,71.55,238738.0,68.7656,68.8522,68.7175,68.8233,238738.0
2023-03-29 15:30:00,71.55,71.62,71.49,71.6,749222.0,68.8233,68.8907,68.7656,68.8714,749222.0
2023-03-30 09:30:00,71.93,71.97,71.85,71.91,150172.0,69.1889,69.2273,69.1119,69.1696,150172.0
2023-03-30 10:00:00,71.92,71.93,71.73,71.85,132165.0,69.1792,69.1889,68.9965,69.1119,132165.0
2023-03-30 10:30:00,71.85,71.9,71.78,71.8,150884.0,69.1119,69.16,69.0446,69.0638,150884.0
2023-03-30 11:00:00,71.8,71.88,71.76,71.85,129482.0,69.0638,69.1408,69.0253,69.1119,129482.0
2023-03-30 11:30:00,71.84,71.85,71.73,71.75,169791.0,69.1023,69.1119,68.9965,69.0157,169791.0
2023-03-30 12:00:00,71.75,71.78,71.71,71.71,72502.0,69.0157,69.0446,68.9772,68.9772,72502.0
2023-03-30 12:30:00,71.72,71.72,71.62,71.66,127440.0,68.9869,68.9869,68.8907,68.9291,127440.0
2023-03-30 13:00:00,71.65,71.71,71.65,71.67,85813.0,68.9195,68.9772,68.9195,68.9388,85813.0
2023-03-30 13:30:00,71.67,71.71,71.62,71.71,112315.0,68.9388,68.9772,68.8907,68.9772,112315.0
2023-03-30 14:00:00,71.7,71.83,71.7,71.82,136978.0,68.9676,69.0927,68.9676,69.083,136978.0
2023-03-30 14:30:00,71.82,71.88,71.78,71.82,151846.0,69.083,69.1408,69.0446,69.083,151846.0
2023-03-30 15:00:00,71.82,71.9,71.78,71.88,296072.0,69.083,69.16,69.0446,69.1408,296072.0
2023-03-30 15:30:00,71.88,71.94,71.86,71.92,1107235.0,69.1408,69.1985,69.1215,69.1792,1107235.0
2023-03-31 09:30:00,72.0,72.3,72.0,72.28,188475.0,69.2562,69.5447,69.2562,69.5255,188475.0
2023-03-31 10:00:00,72.29,72.34,72.25,72.27,117875.0,69.5351,69.5832,69.4967,69.5159,117875.0
2023-03-31 10:30:00,72.28,72.35,72.27,72.32,239322.0,69.5255,69.5928,69.5159,69.564,239322.0
2023-03-31 11:00:00,72.32,72.46,72.31,72.39,177568.0,69.564,69.6987,69.5544,69.6313,177568.0
2023-03-31 11:30:00,72.39,72.41,72.35,72.4,153649.0,69.6313,69.6506,69.5928,69.6409,153649.0
2023-03-31 12:00:00,72.41,72.47,72.4,72.43,68627.0,69.6506,69.7083,69.6409,69.6698,68627.0
2023-03-31 12:30:00,72.43,72.44,72.34,72.38,59962.0,69.6698,69.6794,69.5832,69.6217,59962.0
2023-03-31 13:00:00,72.38,72.41,72.32,72.33,100663.0,69.6217,69.6506,69.564,69.5736,100663.0
2023-03-31 13:30:00,72.33,72.34,72.27,72.33,138451.0,69.5736,69.5832,69.5159,69.5736,138451.0
2023-03-31 14:00:00,72.33,72.41,72.27,72.31,185203.0,69.5736,69.6506,69.5159,69.5544,185203.0
2023-03-31 14:30:00,72.31,72.41,72.29,72.4,228833.0,69.5544,69.6506,69.5351,69.6409,228833.0
2023-03-31 15:00:00,72.4,72.66,72.4,72.62,259872.0,69.6409,69.891,69.6409,69.8526,259872.0
2023-03-31 15:30:00,72.63,72.75,72.49,72.71,621422.0,69.8622,69.9776,69.7275,69.9391,621422.0
2023-04-03 09:30:00,72.64,72.84,72.49,72.77,176865.0,69.8718,70.0642,69.7275,69.9968,176865.0
2023-04-03 10:00:00,72.78,72.98,72.75,72.95,117245.0,70.0065,70.1988,69.9776,70.17,117245.0
2023-04-03 10:30:00,72.95,72.98,72.74,72.76,102011.0,70.17,70.1988,69.968,69.9872,102011.0
2023-04-03 11:00:00,72.75,72.79,72.69,72.78,55230.0,69.9776,70.0161,69.9199,70.0065,55230.0
2023-04-03 11:30:00,72.77,72.9,72.77,72.89,105161.0,69.9968,70.1219,69.9968,70.1123,105161.0
2023-04-03 12:00:00,72.9,72.97,72.89,72.96,102072.0,70.1219,70.1892,70.1123,70.1796,102072.0
2023-04-03 12:30:00,72.95,72.97,72.9,72.92,105517.0,70.17,70.1892,70.1219,70.1411,105517.0
2023-04-03 13:00:00,72.91,72.99,72.88,72.92,234563.0,70.1315,70.2085,70.1026,70.1411,234563.0
2023-04-03 13:30:00,72.91,72.95,72.87,72.9,150547.0,70.1315,70.17,70.093,70.1219,150547.0
2023-04-03 14:00:00,72.91,72.98,72.89,72.95,75653.0,70.1315,70.1988,70.1123,70.17,75653.0
2023-04-03 14:30:00,72.95,73.02,72.94,73.02,87685.0,70.17,70.2373,70.1604,70.2373,87685.0
2023-04-03 15:00:00,73.02,73.1,73.0,73.06,326848.0,70.2373,70.3143,70.2181,70.2758,326848.0
2023-04-03 15:30:00,73.07,73.1,72.97,73.01,608342.0,70.2854,70.3143,70.1892,70.2277,608342.0
2023-04-04 09:30:00,73.01,73.13,73.01,73.05,100771.0,70.2277,70.3431,70.2277,70.2662,100771.0
2023-04-04 10:00:00,73.06,73.16,72.98,73.0,128621.0,70.2758,70.372,70.1988,70.2181,128621.0
2023-04-04 10:30:00,73.0,73.09,72.94,72.97,98976.0,70.2181,70.3046,70.1604,70.1892,98976.0
2023-04-04 11:00:00,72.96,72.96,72.74,72.8,191447.0,70.1796,70.1796,69.968,70.0257,191447.0
2023-04-04 11:30:00,72.8,72.88,72.72,72.72,119978.0,70.0257,70.1026,69.9487,69.9487,119978.0
2023-04-04 12:00:00,72.72,72.73,72.59,72.71,267394.0,69.9487,69.9584,69.8237,69.9391,267394.0
2023-04-04 12:30:00,72.72,72.78,72.67,72.74,104060.0,69.9487,70.0065,69.9006,69.968,104060.0
2023-04-04 13:00:00,72.73,72.85,72.71,72.85,104317.0,69.9584,70.0738,69.9391,70.0738,104317.0
2023-04-04 13:30:00,72.84,72.86,72.76,72.78,111953.0,70.0642,70.0834,69.9872,70.0065,111953.0
2023-04-04 14:00:00,72.78,72.83,72.69,72.7,112636.0,70.0065,70.0546,69.9199,69.9295,112636.0
2023-04-04 14:30:00,72.7,72.76,72.66,72.7,85898.0,69.9295,69.9872,69.891,69.9295,85898.0
2023-04-04 15:00:00,72.69,72.85,72.69,72.75,116679.0,69.9199,70.0738,69.9199,69.9776,116679.0
2023-04-04 15:30:00,72.76,72.86,72.71,72.86,349248.0,69.9872,70.0834,69.9391,70.0834,349248.0
2023-04-05 09:30:00,72.85,73.26,72.85,73.21,165291.0,70.0738,70.4682,70.0738,70.4201,165291.0
2023-04-05 10:00:00,73.22,73.26,73.13,73.16,93333.0,70.4297,70.4682,70.3431,70.372,93333.0
2023-04-05 10:30:00,73.19,73.21,73.09,73.14,132110.0,70.4008,70.4201,70.3046,70.3527,132110.0
2023-04-05 11:00:00,73.15,73.24,73.13,73.15,65795.0,70.3624,70.4489,70.3431,70.3624,65795.0
2023-04-05 11:30:00,73.15,73.3,73.15,73.22,105864.0,70.3624,70.5066,70.3624,70.4297,105864.0
2023-04-05 12:00:00,73.24,73.25,73.09,73.13,105088.0,70.4489,70.4585,70.3046,70.3431,105088.0
2023-04-05 12:30:00,73.13,73.19,73.1,73.11,68789.0,70.3431,70.4008,70.3143,70.3239,68789.0
2023-04-05 13:00:00,73.1,73.2,73.08,73.19,113138.0,70.3143,70.4105,70.295,70.4008,113138.0
2023-04-05 13:30:00,73.19,73.25,73.14,73.24,72650.0,70.4008,70.4585,70.3527,70.4489,72650.0
2023-04-05 14:00:00,73.25,73.3,73.2,73.25,99900.0,70.4585,70.5066,70.4105,70.4585,99900.0
2023-04-05 14:30:00,73.25,73.33,73.25,73.31,122732.0,70.4585,70.5355,70.4585,70.5163,122732.0
2023-04-05 15:00:00,73.31,73.32,73.24,73.27,121186.0,70.5163,70.5259,70.4489,70.4778,121186.0
2023-04-05 15:30:00,73.27,73.32,73.23,73.24,342403.0,70.4778,70.5259,70.4393,70.4489,342403.0
2023-04-06 09:30:00,73.23,73.41,73.23,73.26,549845.0,70.4393,70.6124,70.4393,70.4682,549845.0
2023-04-06 10:00:00,73.26,73.31,73.19,73.25,170072.0,70.4682,70.5163,70.4008,70.4585,170072.0
2023-04-06 10:30:00,73.25,73.31,73.17,73.21,144436.0,70.4585,70.5163,70.3816,70.4201,144436.0
2023-04-06 11:00:00,73.22,73.27,73.18,73.26,102621.0,70.4297,70.4778,70.3912,70.4682,102621.0
2023-04-06 11:30:00,73.25,73.34,73.25,73.34,92362.0,70.4585,70.5451,70.4585,70.5451,92362.0
2023-04-06 12:00:00,73.35,73.43,73.34,73.42,112567.0,70.5547,70.6317,70.5451,70.6221,112567.0
2023-04-06 12:30:00,73.42,73.52,73.42,73.49,108357.0,70.6221,70.7183,70.6221,70.6894,108357.0
2023-04-06 13:00:00,73.49,73.53,73.47,73.48,83283.0,70.6894,70.7279,70.6702,70.6798,83283.0
2023-04-06 13:30:00,73.48,73.5,73.39,73.4,129644.0,70.6798,70.699,70.5932,70.6028,129644.0
2023-04-06 14:00:00,73.4,73.46,73.38,73.45,87822.0,70.6028,70.6605,70.5836,70.6509,87822.0
2023-04-06 14:30:00,73.45,73.48,73.4,73.42,177431.0,70.6509,70.6798,70.6028,70.6221,177431.0
2023-04-06 15:00:00,73.43,73.46,73.35,73.4,197691.0,70.6317,70.6605,70.5547,70.6028,197691.0
2023-04-06 15:30:00,73.41,73.53,73.38,73.53,393988.0,70.6124,70.7279,70.5836,70.7279,393988.0
2023-04-10 09:30:00,73.14,73.21,72.94,72.98,232155.0,70.3527,70.4201,70.1604,70.1988,232155.0
2023-04-10 10:00:00,72.99,73.23,72.98,73.11,98598.0,70.2085,70.4393,70.1988,70.3239,98598.0
2023-04-10 10:30:00,73.12,73.18,73.08,73.08,116772.0,70.3335,70.3912,70.295,70.295,116772.0
2023-04-10 11:00:00,73.08,73.17,73.08,73.15,80842.0,70.295,70.3816,70.295,70.3624,80842.0
2023-04-10 11:30:00,73.14,73.24,73.14,73.18,66833.0,70.3527,70.4489,70.3527,70.3912,66833.0
2023-04-10 12:00:00,73.18,73.2,73.11,73.19,42983.0,70.3912,70.4105,70.3239,70.4008,42983.0
2023-04-10 12:30:00,73.19,73.37,73.19,73.37,32020.0,70.4008,70.574,70.4008,70.574,32020.0
2023-04-10 13:00:00,73.37,73.45,73.36,73.38,123491.0,70.574,70.6509,70.5644,70.5836,123491.0
2023-04-10 13:30:00,73.39,73.42,73.32,73.4,100449.0,70.5932,70.6221,70.5259,70.6028,100449.0
2023-04-10 14:00:00,73.39,73.4,73.33,73.36,86577.0,70.5932,70.6028,70.5355,70.5644,86577.0
2023-04-10 14:30:00,73.36,73.38,73.3,73.36,85063.0,70.5644,70.5836,70.5066,70.5644,85063.0
2023-04-10 15:00:00,73.37,73.41,73.33,73.33,116160.0,70.574,70.6124,70.5355,70.5355,116160.0
2023-04-10 15:30:00,73.34,73.48,73.31,73.48,222857.0,70.5451,70.6798,70.5163,70.6798,222857.0
2023-04-11 09:30:00,73.52,73.62,73.47,73.58,139939.0,70.7183,70.8144,70.6702,70.776,139939.0
2023-04-11 10:00:00,73.59,73.67,73.55,73.67,65560.0,70.7856,70.8625,70.7471,70.8625,65560.0
2023-04-11 10:30:00,73.67,73.67,73.57,73.65,99109.0,70.8625,70.8625,70.7664,70.8433,99109.0
2023-04-11 11:00:00,73.66,73.73,73.64,73.7,59902.0,70.8529,70.9203,70.8337,70.8914,59902.0
2023-04-11 11:30:00,73.7,73.72,73.63,73.68,77347.0,70.8914,70.9106,70.8241,70.8722,77347.0
2023-04-11 12:00:00,73.69,73.77,73.65,73.75,112355.0,70.8818,70.9587,70.8433,70.9395,112355.0
2023-04-11 12:30:00,73.76,73.76,73.7,73.76,83731.0,70.9491,70.9491,70.8914,70.9491,83731.0
2023-04-11 13:00:00,73.76,73.81,73.73,73.76,100483.0,70.9491,70.9972,70.9203,70.9491,100483.0
2023-04-11 13:30:00,73.76,73.81,73.73,73.8,67760.0,70.9491,70.9972,70.9203,70.9876,67760.0
2023-04-11 14:00:00,73.8,73.82,73.77,73.79,97226.0,70.9876,71.0068,70.9587,70.978,97226.0
2023-04-11 14:30:00,73.79,73.82,73.78,73.78,86283.0,70.978,71.0068,70.9683,70.9683,86283.0
2023-04-11 15:00:00,73.78,73.81,73.75,73.78,77698.0,70.9683,70.9972,70.9395,70.9683,77698.0
2023-04-11 15:30:00,73.78,73.81,73.59,73.64,205352.0,70.9683,70.9972,70.7856,70.8337,205352.0
2023-04-12 09:30:00,73.79,74.01,73.74,73.95,85759.0,70.978,71.1896,70.9299,71.1319,85759.0
2023-04-12 10:00:00,73.96,74.06,73.92,73.97,90371.0,71.1415,71.2377,71.103,71.1511,90371.0
2023-04-12 10:30:00,73.98,73.98,73.71,73.75,155467.0,71.1607,71.1607,70.901,70.9395,155467.0
2023-04-12 11:00:00,73.73,73.78,73.63,73.78,155178.0,70.9203,70.9683,70.8241,70.9683,155178.0
2023-04-12 11:30:00,73.78,73.86,73.74,73.82,108394.0,70.9683,71.0453,70.9299,71.0068,108394.0
2023-04-12 12:00:00,73.84,73.88,73.83,73.84,54345.0,71.0261,71.0645,71.0164,71.0261,54345.0
2023-04-12 12:30:00,73.84,73.92,73.82,73.91,35767.0,71.0261,71.103,71.0068,71.0934,35767.0
2023-04-12 13:00:00,73.91,74.0,73.86,73.98,76644.0,71.0934,71.18,71.0453,71.1607,76644.0
2023-04-12 13:30:00,73.99,74.03,73.97,74.0,101499.0,71.1703,71.2088,71.1511,71.18,101499.0
2023-04-12 14:00:00,74.0,74.07,73.8,73.82,178594.0,71.18,71.2473,70.9876,71.0068,178594.0
2023-04-12 14:30:00,73.81,73.82,73.64,73.71,194102.0,70.9972,71.0068,70.8337,70.901,194102.0
2023-04-12 15:00:00,73.72,73.77,73.51,73.53,160082.0,70.9106,70.9587,70.7086,70.7279,160082.0
2023-04-12 15:30:00,73.52,73.65,73.51,73.6,221606.0,70.7183,70.8433,70.7086,70.7952,221606.0
2023-04-13 09:30:00,73.65,73.65,73.39,73.44,185836.0,70.8433,70.8433,70.5932,70.6413,185836.0
2023-04-13 10:00:00,73.44,73.71,73.44,73.69,95950.0,70.6413,70.901,70.6413,70.8818,95950.0
2023-04-13 10:30:00,73.7,73.71,73.55,73.58,73455.0,70.8914,70.901,70.7471,70.776,73455.0
2023-04-13 11:00:00,73.59,73.66,73.56,73.65,62341.0,70.7856,70.8529,70.7567,70.8433,62341.0
2023-04-13 11:30:00,73.66,73.7,73.6,73.67,64407.0,70.8529,70.8914,70.7952,70.8625,64407.0
2023-04-13 12:00:00,73.67,73.75,73.65,73.73,50138.0,70.8625,70.9395,70.8433,70.9203,50138.0
2023-04-13 12:30:00,73.73,73.78,73.7,73.77,48821.0,70.9203,70.9683,70.8914,70.9587,48821.0
2023-04-13 13:00:00,73.78,73.87,73.73,73.84,58173.0,70.9683,71.0549,70.9203,71.0261,58173.0
2023-04-13 13:30:00,73.84,73.98,73.82,73.96,69304.0,71.0261,71.1607,71.0068,71.1415,69304.0
2023-04-13 14:00:00,73.95,74.06,73.94,74.03,77458.0,71.1319,71.2377,71.1223,71.2088,77458.0
2023-04-13 14:30:00,74.03,74.16,74.03,74.15,39519.0,71.2088,71.3339,71.2088,71.3242,39519.0
2023-04-13 15:00:00,74.16,74.17,74.09,74.14,231902.0,71.3339,71.3435,71.2665,71.3146,231902.0
2023-04-13 15:30:00,74.14,74.18,74.07,74.11,713193.0,71.3146,71.3531,71.2473,71.2858,713193.0
2023-04-14 09:30:00,73.87,74.14,73.87,74.09,104443.0,71.0549,71.3146,71.0549,71.2665,104443.0
2023-04-14 10:00:00,74.07,74.08,73.71,73.77,145957.0,71.2473,71.2569,70.901,70.9587,145957.0
2023-04-14 10:30:00,73.77,73.83,73.67,73.74,49087.0,70.9587,71.0164,70.8625,70.9299,49087.0
2023-04-14 11:00:00,73.73,73.73,73.58,73.59,98019.0,70.9203,70.9203,70.776,70.7856,98019.0
2023-04-14 11:30:00,73.59,73.65,73.58,73.65,54021.0,70.7856,70.8433,70.776,70.8433,54021.0
2023-04-14 12:00:00,73.65,73.67,73.56,73.58,191169.0,70.8433,70.8625,70.7567,70.776,191169.0
2023-04-14 12:30:00,73.57,73.57,73.44,73.45,122966.0,70.7664,70.7664,70.6413,70.6509,122966.0
2023-04-14 13:00:00,73.45,73.65,73.45,73.52,107645.0,70.6509,70.8433,70.6509,70.7183,107645.0
2023-04-14 13:30:00,73.5,73.57,73.42,73.55,138433.0,70.699,70.7664,70.6221,70.7471,138433.0
2023-04-14 14:00:00,73.55,73.61,73.48,73.59,94646.0,70.7471,70.8048,70.6798,70.7856,94646.0
2023-04-14 14:30:00,73.6,73.64,73.57,73.62,117239.0,70.7952,70.8337,70.7664,70.8144,117239.0
2023-04-14 15:00:00,73.63,73.64,73.41,73.56,178570.0,70.8241,70.8337,70.6124,70.7567,178570.0
2023-04-14 15:30:00,73.57,73.72,73.55,73.66,284742.0,70.7664,70.9106,70.7471,70.8529,284742.0
2023-04-17 09:30:00,73.61,73.88,73.61,73.74,155891.0,70.8048,71.0645,70.8048,70.9299,155891.0
2023-04-17 10:00:00,73.74,73.86,73.71,73.83,87313.0,70.9299,71.0453,70.901,71.0164,87313.0
2023-04-17 10:30:00,73.82,73.85,73.71,73.73,80321.0,71.0068,71.0357,70.901,70.9203,80321.0
2023-04-17 11:00:00,73.75,73.8,73.72,73.76,59433.0,70.9395,70.9876,70.9106,70.9491,59433.0
2023-04-17 11:30:00,73.76,73.76,73.58,73.68,144455.0,70.9491,70.9491,70.776,70.8722,144455.0
2023-04-17 12:00:00,73.69,73.72,73.62,73.66,92165.0,70.8818,70.9106,70.8144,70.8529,92165.0
2023-04-17 12:30:00,73.68,73.7,73.62,73.65,53713.0,70.8722,70.8914,70.8144,70.8433,53713.0
2023-04-17 13:00:00,73.65,73.69,73.59,73.67,49854.0,70.8433,70.8818,70.7856,70.8625,49854.0
2023-04-17 13:30:00,73.67,73.69,73.55,73.57,52393.0,70.8625,70.8818,70.7471,70.7664,52393.0
2023-04-17 14:00:00,73.57,73.63,73.52,73.63,38478.0,70.7664,70.8241,70.7183,70.8241,38478.0
2023-04-17 14:30:00,73.63,73.82,73.61,73.81,197198.0,70.8241,71.0068,70.8048,70.9972,197198.0
2023-04-17 15:00:00,73.81,73.92,73.8,73.9,88285.0,70.9972,71.103,70.9876,71.0838,88285.0
2023-04-17 15:30:00,73.9,73.97,73.83,73.97,171297.0,71.0838,71.1511,71.0164,71.1511,171297.0
2023-04-18 09:30:00,74.07,74.12,73.97,74.0,730808.0,71.2473,71.2954,71.1511,71.18,730808.0
2023-04-18 10:00:00,74.0,74.03,73.87,73.88,128148.0,71.18,71.2088,71.0549,71.0645,128148.0
2023-04-18 10:30:00,73.88,73.89,73.77,73.78,118081.0,71.0645,71.0742,70.9587,70.9683,118081.0
2023-04-18 11:00:00,73.78,73.82,73.69,73.75,77079.0,70.9683,71.0068,70.8818,70.9395,77079.0
2023-04-18 11:30:00,73.75,73.78,73.63,73.69,114326.0,70.9395,70.9683,70.8241,70.8818,114326.0
2023-04-18 12:00:00,73.7,73.8,73.68,73.79,47754.0,70.8914,70.9876,70.8722,70.978,47754.0
2023-04-18 12:30:00,73.8,73.81,73.73,73.75,137323.0,70.9876,70.9972,70.9203,70.9395,137323.0
2023-04-18 13:00:00,73.75,73.81,73.69,73.72,91525.0,70.9395,70.9972,70.8818,70.9106,91525.0
2023-04-18 13:30:00,73.71,73.85,73.71,73.79,65294.0,70.901,71.0357,70.901,70.978,65294.0
2023-04-18 14:00:00,73.8,73.85,73.76,73.83,131675.0,70.9876,71.0357,70.9491,71.0164,131675.0
2023-04-18 14:30:00,73.84,73.87,73.7,73.79,86426.0,71.0261,71.0549,70.8914,70.978,86426.0
2023-04-18 15:00:00,73.81,73.87,73.78,73.82,60471.0,70.9972,71.0549,70.9683,71.0068,60471.0
2023-04-18 15:30:00,73.82,73.89,73.8,73.85,270897.0,71.0068,71.0742,70.9876,71.0357,270897.0
2023-04-19 09:30:00,73.69,73.81,73.55,73.72,151145.0,70.8818,70.9972,70.7471,70.9106,151145.0
2023-04-19 10:00:00,73.72,73.8,73.67,73.79,110685.0,70.9106,70.9876,70.8625,70.978,110685.0
2023-04-19 10:30:00,73.79,73.83,73.74,73.75,61769.0,70.978,71.0164,70.9299,70.9395,61769.0
2023-04-19 11:00:00,73.75,73.76,73.68,73.71,66571.0,70.9395,70.9491,70.8722,70.901,66571.0
2023-04-19 11:30:00,73.71,73.75,73.65,73.74,61388.0,70.901,70.9395,70.8433,70.9299,61388.0
2023-04-19 12:00:00,73.74,73.76,73.68,73.7,95294.0,70.9299,70.9491,70.8722,70.8914,95294.0
2023-04-19 12:30:00,73.71,73.74,73.68,73.71,34154.0,70.901,70.9299,70.8722,70.901,34154.0
2023-04-19 13:00:00,73.71,73.74,73.65,73.7,120912.0,70.901,70.9299,70.8433,70.8914,120912.0
2023-04-19 13:30:00,73.71,73.77,73.67,73.76,67495.0,70.901,70.9587,70.8625,70.9491,67495.0
2023-04-19 14:00:00,73.77,73.82,73.7,73.75,67797.0,70.9587,71.0068,70.8914,70.9395,67797.0
2023-04-19 14:30:00,73.75,73.76,73.68,73.73,46137.0,70.9395,70.9491,70.8722,70.9203,46137.0
2023-04-19 15:00:00,73.73,73.75,73.69,73.71,68590.0,70.9203,70.9395,70.8818,70.901,68590.0
2023-04-19 15:30:00,73.7,73.72,73.59,73.69,191703.0,70.8914,70.9106,70.7856,70.8818,191703.0
2023-04-20 09:30:00,73.31,73.51,73.31,73.32,209095.0,70.5163,70.7086,70.5163,70.5259,209095.0
2023-04-20 10:00:00,73.32,73.47,73.26,73.43,82248.0,70.5259,70.6702,70.4682,70.6317,82248.0
2023-04-20 10:30:00,73.44,73.55,73.42,73.55,106390.0,70.6413,70.7471,70.6221,70.7471,106390.0
2023-04-20 11:00:00,73.55,73.58,73.51,73.53,74087.0,70.7471,70.776,70.7086,70.7279,74087.0
2023-04-20 11:30:00,73.53,73.55,73.46,73.5,140280.0,70.7279,70.7471,70.6605,70.699,140280.0
2023-04-20 12:00:00,73.51,73.57,73.47,73.56,263086.0,70.7086,70.7664,70.6702,70.7567,263086.0
2023-04-20 12:30:00,73.57,73.64,73.55,73.63,469213.0,70.7664,70.8337,70.7471,70.8241,469213.0
2023-04-20 13:00:00,73.63,73.67,73.61,73.66,225057.0,70.8241,70.8625,70.8048,70.8529,225057.0
2023-04-20 13:30:00,73.67,73.69,73.62,73.62,287504.0,70.8625,70.8818,70.8144,70.8144,287504.0
2023-04-20 14:00:00,73.62,73.65,73.56,73.59,227211.0,70.8144,70.8433,70.7567,70.7856,227211.0
2023-04-20 14:30:00,73.59,73.6,73.4,73.46,133848.0,70.7856,70.7952,70.6028,70.6605,133848.0
2023-04-20 15:00:00,73.46,73.48,73.33,73.36,107458.0,70.6605,70.6798,70.5355,70.5644,107458.0
2023-04-20 15:30:00,73.37,73.57,73.36,73.57,205247.0,70.574,70.7664,70.5644,70.7664,205247.0
2023-04-21 09:30:00,73.74,73.88,73.66,73.68,100139.0,70.9299,71.0645,70.8529,70.8722,100139.0
2023-04-21 10:00:00,73.67,73.81,73.59,73.79,41587.0,70.8625,70.9972,70.7856,70.978,41587.0
2023-04-21 10:30:00,73.77,73.78,73.5,73.54,90257.0,70.9587,70.9683,70.699,70.7375,90257.0
2023-04-21 11:00:00,73.54,73.68,73.54,73.61,158456.0,70.7375,70.8722,70.7375,70.8048,158456.0
2023-04-21 11:30:00,73.6,73.67,73.52,73.66,192830.0,70.7952,70.8625,70.7183,70.8529,192830.0
2023-04-21 12:00:00,73.65,73.7,73.62,73.65,209326.0,70.8433,70.8914,70.8144,70.8433,209326.0
2023-04-21 12:30:00,73.65,73.68,73.61,73.67,84948.0,70.8433,70.8722,70.8048,70.8625,84948.0
2023-04-21 13:00:00,73.66,73.71,73.63,73.66,50614.0,70.8529,70.901,70.8241,70.8529,50614.0
2023-04-21 13:30:00,73.66,73.76,73.66,73.73,80045.0,70.8529,70.9491,70.8529,70.9203,80045.0
2023-04-21 14:00:00,73.73,73.79,73.73,73.75,71375.0,70.9203,70.978,70.9203,70.9395,71375.0
2023-04-21 14:30:00,73.75,73.77,73.67,73.72,80687.0,70.9395,70.9587,70.8625,70.9106,80687.0
2023-04-21 15:00:00,73.72,73.74,73.66,73.7,73529.0,70.9106,70.9299,70.8529,70.8914,73529.0
2023-04-21 15:30:00,73.71,73.8,73.68,73.78,188320.0,70.901,70.9876,70.8722,70.9683,188320.0
2023-04-24 09:30:00,73.63,73.9,73.63,73.83,259058.0,70.8241,71.0838,70.8241,71.0164,259058.0
2023-04-24 10:00:00,73.84,73.91,73.83,73.88,50161.0,71.0261,71.0934,71.0164,71.0645,50161.0
2023-04-24 10:30:00,73.91,73.92,73.81,73.82,53267.0,71.0934,71.103,70.9972,71.0068,53267.0
2023-04-24 11:00:00,73.82,73.86,73.77,73.8,154903.0,71.0068,71.0453,70.9587,70.9876,154903.0
2023-04-24 11:30:00,73.8,73.82,73.73,73.78,162623.0,70.9876,71.0068,70.9203,70.9683,162623.0
2023-04-24 12:00:00,73.78,73.8,73.68,73.8,189850.0,70.9683,70.9876,70.8722,70.9876,189850.0
2023-04-24 12:30:00,73.8,73.85,73.79,73.83,102120.0,70.9876,71.0357,70.978,71.0164,102120.0
2023-04-24 13:00:00,73.83,73.84,73.77,73.84,98788.0,71.0164,71.0261,70.9587,71.0261,98788.0
2023-04-24 13:30:00,73.83,73.89,73.83,73.87,587147.0,71.0164,71.0742,71.0164,71.0549,587147.0
2023-04-24 14:00:00,73.87,73.89,73.78,73.8,87047.0,71.0549,71.0742,70.9683,70.9876,87047.0
2023-04-24 14:30:00,73.8,73.83,73.75,73.79,218132.0,70.9876,71.0164,70.9395,70.978,218132.0
2023-04-24 15:00:00,73.8,73.86,73.8,73.82,94508.0,70.9876,71.0453,70.9876,71.0068,94508.0
2023-04-24 15:30:00,73.82,73.92,73.81,73.91,328751.0,71.0068,71.103,70.9972,71.0934,328751.0
2023-04-25 09:30:00,73.71,73.87,73.71,73.76,108785.0,70.901,71.0549,70.901,70.9491,108785.0
2023-04-25 10:00:00,73.75,73.8,73.67,73.73,92352.0,70.9395,70.9876,70.8625,70.9203,92352.0
2023-04-25 10:30:00,73.73,73.82,73.65,73.81,75667.0,70.9203,71.0068,70.8433,70.9972,75667.0
2023-04-25 11:00:00,73.82,73.88,73.72,73.72,113307.0,71.0068,71.0645,70.9106,70.9106,113307.0
2023-04-25 11:30:00,73.72,73.76,73.67,73.73,88244.0,70.9106,70.9491,70.8625,70.9203,88244.0
2023-04-25 12:00:00,73.72,73.75,73.69,73.7,84087.0,70.9106,70.9395,70.8818,70.8914,84087.0
2023-04-25 12:30:00,73.7,73.72,73.62,73.64,48660.0,70.8914,70.9106,70.8144,70.8337,48660.0
2023-04-25 13:00:00,73.64,73.68,73.43,73.47,116870.0,70.8337,70.8722,70.6317,70.6702,116870.0
2023-04-25 13:30:00,73.47,73.49,73.39,73.4,132858.0,70.6702,70.6894,70.5932,70.6028,132858.0
2023-04-25 14:00:00,73.4,73.44,73.36,73.42,90304.0,70.6028,70.6413,70.5644,70.6221,90304.0
2023-04-25 14:30:00,73.42,73.44,73.32,73.33,120619.0,70.6221,70.6413,70.5259,70.5355,120619.0
2023-04-25 15:00:00,73.33,73.48,73.33,73.45,91073.0,70.5355,70.6798,70.5355,70.6509,91073.0
2023-04-25 15:30:00,73.45,73.48,73.31,73.34,283975.0,70.6509,70.6798,70.5163,70.5451,283975.0
2023-04-26 09:30:00,72.85,72.92,72.71,72.81,297095.0,70.0738,70.1411,69.9391,70.0353,297095.0
2023-04-26 10:00:00,72.81,72.82,72.51,72.56,166548.0,70.0353,70.0449,69.7467,69.7948,166548.0
2023-04-26 10:30:00,72.55,72.7,72.54,72.66,83782.0,69.7852,69.9295,69.7756,69.891,83782.0
2023-04-26 11:00:00,72.67,72.78,72.64,72.74,208456.0,69.9006,70.0065,69.8718,69.968,208456.0
2023-04-26 11:30:00,72.74,72.78,72.65,72.66,90530.0,69.968,70.0065,69.8814,69.891,90530.0
2023-04-26 12:00:00,72.66,72.75,72.63,72.65,160103.0,69.891,69.9776,69.8622,69.8814,160103.0
2023-04-26 12:30:00,72.64,72.69,72.62,72.66,77082.0,69.8718,69.9199,69.8526,69.891,77082.0
2023-04-26 13:00:00,72.66,72.7,72.56,72.59,163168.0,69.891,69.9295,69.7948,69.8237,163168.0
2023-04-26 13:30:00,72.6,72.62,72.42,72.46,135545.0,69.8333,69.8526,69.6602,69.6987,135545.0
2023-04-26 14:00:00,72.47,72.53,72.41,72.51,121060.0,69.7083,69.766,69.6506,69.7467,121060.0
2023-04-26 14:30:00,72.52,72.53,72.39,72.44,202871.0,69.7564,69.766,69.6313,69.6794,202871.0
2023-04-26 15:00:00,72.44,72.5,72.38,72.41,201546.0,69.6794,69.7371,69.6217,69.6506,201546.0
2023-04-26 15:30:00,72.42,72.49,72.34,72.4,538255.0,69.6602,69.7275,69.5832,69.6409,538255.0
2023-04-27 09:30:00,72.45,72.71,72.45,72.64,405584.0,69.689,69.9391,69.689,69.8718,405584.0
2023-04-27 10:00:00,72.65,72.78,72.63,72.7,281186.0,69.8814,70.0065,69.8622,69.9295,281186.0
2023-04-27 10:30:00,72.71,72.76,72.61,72.64,163657.0,69.9391,69.9872,69.8429,69.8718,163657.0
2023-04-27 11:00:00,72.64,72.77,72.58,72.75,202014.0,69.8718,69.9968,69.8141,69.9776,202014.0
2023-04-27 11:30:00,72.76,72.88,72.68,72.87,99443.0,69.9872,70.1026,69.9103,70.093,99443.0
2023-04-27 12:00:00,72.88,72.97,72.87,72.89,167418.0,70.1026,70.1892,70.093,70.1123,167418.0
2023-04-27 12:30:00,72.9,72.95,72.88,72.93,94692.0,70.1219,70.17,70.1026,70.1507,94692.0
2023-04-27 13:00:00,72.92,72.94,72.89,72.91,108723.0,70.1411,70.1604,70.1123,70.1315,108723.0
2023-04-27 13:30:00,72.91,73.08,72.9,73.04,109799.0,70.1315,70.295,70.1219,70.2565,109799.0
2023-04-27 14:00:00,73.04,73.19,73.03,73.17,170630.0,70.2565,70.4008,70.2469,70.3816,170630.0
2023-04-27 14:30:00,73.17,73.32,73.17,73.31,123123.0,70.3816,70.5259,70.3816,70.5163,123123.0
2023-04-27 15:00:00,73.33,73.36,73.26,73.28,292569.0,70.5355,70.5644,70.4682,70.4874,292569.0
2023-04-27 15:30:00,73.28,73.39,73.24,73.37,371220.0,70.4874,70.5932,70.4489,70.574,371220.0
2023-04-28 09:30:00,73.2,73.58,73.19,73.44,262470.0,70.4105,70.776,70.4008,70.6413,262470.0
2023-04-28 10:00:00,73.45,73.65,73.45,73.58,190365.0,70.6509,70.8433,70.6509,70.776,190365.0
2023-04-28 10:30:00,73.59,73.68,73.46,73.49,141870.0,70.7856,70.8722,70.6605,70.6894,141870.0
2023-04-28 11:00:00,73.5,73.61,73.38,73.57,92431.0,70.699,70.8048,70.5836,70.7664,92431.0
2023-04-28 11:30:00,73.58,73.76,73.58,73.74,90070.0,70.776,70.9491,70.776,70.9299,90070.0
2023-04-28 12:00:00,73.75,73.78,73.7,73.76,71606.0,70.9395,70.9683,70.8914,70.9491,71606.0
2023-04-28 12:30:00,73.77,73.85,73.75,73.84,215069.0,70.9587,71.0357,70.9395,71.0261,215069.0
2023-04-28 13:00:00,73.84,73.85,73.79,73.82,112675.0,71.0261,71.0357,70.978,71.0068,112675.0
2023-04-28 13:30:00,73.81,73.84,73.67,73.72,121724.0,70.9972,71.0261,70.8625,70.9106,121724.0
2023-04-28 14:00:00,73.73,73.8,73.62,73.64,103138.0,70.9203,70.9876,70.8144,70.8337,103138.0
2023-04-28 14:30:00,73.65,73.66,73.5,73.62,91034.0,70.8433,70.8529,70.699,70.8144,91034.0
2023-04-28 15:00:00,73.62,73.74,73.62,73.65,97883.0,70.8144,70.9299,70.8144,70.8433,97883.0
2023-04-28 15:30:00,73.64,73.83,73.61,73.81,456641.0,70.8337,71.0164,70.8048,70.9972,456641.0
2023-05-01 09:30:00,73.77,73.99,73.77,73.97,129048.0,70.9587,71.1703,70.9587,71.1511,129048.0
2023-05-01 10:00:00,73.95,74.04,73.89,73.98,6962631.0,71.1319,71.2184,71.0742,71.1607,6962631.0
2023-05-01 10:30:00,74.0,74.17,73.98,74.15,337872.0,71.18,71.3435,71.1607,71.3242,337872.0
2023-05-01 11:00:00,74.14,74.19,74.08,74.11,74375.0,71.3146,71.3627,71.2569,71.2858,74375.0
2023-05-01 11:30:00,74.11,74.19,74.08,74.16,38963.0,71.2858,71.3627,71.2569,71.3339,38963.0
2023-05-01 12:00:00,74.17,74.21,74.16,74.17,285513.0,71.3435,71.382,71.3339,71.3435,285513.0
2023-05-01 12:30:00,74.19,74.3,74.17,74.26,45139.0,71.3627,71.4685,71.3435,71.4301,45139.0
2023-05-01 13:00:00,74.25,74.28,74.22,74.23,34048.0,71.4204,71.4493,71.3916,71.4012,34048.0
2023-05-01 13:30:00,74.22,74.28,74.19,74.26,48785.0,71.3916,71.4493,71.3627,71.4301,48785.0
2023-05-01 14:00:00,74.27,74.28,74.16,74.18,48840.0,71.4397,71.4493,71.3339,71.3531,48840.0
2023-05-01 14:30:00,74.19,74.19,74.03,74.1,85386.0,71.3627,71.3627,71.2088,71.2762,85386.0
2023-05-01 15:00:00,74.1,74.13,74.08,74.1,133113.0,71.2762,71.305,71.2569,71.2762,133113.0
2023-05-01 15:30:00,74.1,74.13,74.03,74.05,537187.0,71.2762,71.305,71.2088,71.2281,537187.0
2023-05-02 09:30:00,73.86,73.88,73.7,73.83,311845.0,71.0453,71.0645,70.8914,71.0164,311845.0
2023-05-02 10:00:00,73.88,73.88,73.36,73.41,143434.0,71.0645,71.0645,70.5644,70.6124,143434.0
2023-05-02 10:30:00,73.39,73.39,73.2,73.24,170636.0,70.5932,70.5932,70.4105,70.4489,170636.0
2023-05-02 11:00:00,73.25,73.25,72.96,72.99,419161.0,70.4585,70.4585,70.1796,70.2085,419161.0
2023-05-02 11:30:00,73.0,73.11,72.92,73.06,232641.0,70.2181,70.3239,70.1411,70.2758,232641.0
2023-05-02 12:00:00,73.06,73.15,73.0,73.15,116662.0,70.2758,70.3624,70.2181,70.3624,116662.0
2023-05-02 12:30:00,73.14,73.22,73.09,73.2,103583.0,70.3527,70.4297,70.3046,70.4105,103583.0
2023-05-02 13:00:00,73.19,73.25,73.14,73.23,151834.0,70.4008,70.4585,70.3527,70.4393,151834.0
2023-05-02 13:30:00,73.23,73.37,73.19,73.31,89180.0,70.4393,70.574,70.4008,70.5163,89180.0
2023-05-02 14:00:00,73.31,73.31,73.17,73.25,57007.0,70.5163,70.5163,70.3816,70.4585,57007.0
2023-05-02 14:30:00,73.26,73.41,73.24,73.41,49698.0,70.4682,70.6124,70.4489,70.6124,49698.0
2023-05-02 15:00:00,73.4,73.49,73.35,73.48,200792.0,70.6028,70.6894,70.5547,70.6798,200792.0
2023-05-02 15:30:00,73.48,73.49,73.37,73.42,249408.0,70.6798,70.6894,70.574,70.6221,249408.0
2023-05-03 09:30:00,73.57,73.78,73.53,73.67,113989.0,70.7664,70.9683,70.7279,70.8625,113989.0
2023-05-03 10:00:00,73.69,73.75,73.56,73.58,56902.0,70.8818,70.9395,70.7567,70.776,56902.0
2023-05-03 10:30:00,73.59,73.6,73.36,73.45,88907.0,70.7856,70.7952,70.5644,70.6509,88907.0
2023-05-03 11:00:00,73.44,73.54,73.37,73.51,54813.0,70.6413,70.7375,70.574,70.7086,54813.0
2023-05-03 11:30:00,73.51,73.65,73.5,73.63,59861.0,70.7086,70.8433,70.699,70.8241,59861.0
2023-05-03 12:00:00,73.64,73.69,73.58,73.67,34092.0,70.8337,70.8818,70.776,70.8625,34092.0
2023-05-03 12:30:00,73.67,73.73,73.65,73.73,43561.0,70.8625,70.9203,70.8433,70.9203,43561.0
2023-05-03 13:00:00,73.74,73.81,73.74,73.81,49795.0,70.9299,70.9972,70.9299,70.9972,49795.0
2023-05-03 13:30:00,73.81,73.82,73.73,73.76,55831.0,70.9972,71.0068,70.9203,70.9491,55831.0
2023-05-03 14:00:00,73.74,73.88,73.59,73.75,182397.0,70.9299,71.0645,70.7856,70.9395,182397.0
2023-05-03 14:30:00,73.75,73.92,73.45,73.67,300866.0,70.9395,71.103,70.6509,70.8625,300866.0
2023-05-03 15:00:00,73.68,73.81,73.25,73.3,352439.0,70.8722,70.9972,70.4585,70.5066,352439.0
2023-05-03 15:30:00,73.27,73.31,73.13,73.18,376540.0,70.4778,70.5163,70.3431,70.3912,376540.0
2023-05-04 09:30:00,72.81,73.0,72.71,72.77,510912.0,70.0353,70.2181,69.9391,69.9968,510912.0
2023-05-04 10:00:00,72.76,72.82,72.61,72.64,192923.0,69.9872,70.0449,69.8429,69.8718,192923.0
2023-05-04 10:30:00,72.63,72.86,72.61,72.76,271253.0,69.8622,70.0834,69.8429,69.9872,271253.0
2023-05-04 11:00:00,72.78,72.93,72.71,72.74,163616.0,70.0065,70.1507,69.9391,69.968,163616.0
2023-05-04 11:30:00,72.75,72.77,72.62,72.66,205371.0,69.9776,69.9968,69.8526,69.891,205371.0
2023-05-04 12:00:00,72.65,72.81,72.56,72.81,219058.0,69.8814,70.0353,69.7948,70.0353,219058.0
2023-05-04 12:30:00,72.83,72.92,72.73,72.9,151441.0,70.0546,70.1411,69.9584,70.1219,151441.0
2023-05-04 13:00:00,72.91,73.08,72.88,72.97,165727.0,70.1315,70.295,70.1026,70.1892,165727.0
2023-05-04 13:30:00,72.97,73.0,72.79,72.86,145870.0,70.1892,70.2181,70.0161,70.0834,145870.0
2023-05-04 14:00:00,72.87,72.9,72.78,72.78,158624.0,70.093,70.1219,70.0065,70.0065,158624.0
2023-05-04 14:30:00,72.78,72.82,72.69,72.78,187061.0,70.0065,70.0449,69.9199,70.0065,187061.0
2023-05-04 15:00:00,72.8,72.92,72.68,72.77,221380.0,70.0257,70.1411,69.9103,69.9968,221380.0
2023-05-04 15:30:00,72.77,72.92,72.72,72.77,320978.0,69.9968,70.1411,69.9487,69.9968,320978.0
2023-05-05 09:30:00,72.94,73.29,72.94,73.27,94662.0,70.1604,70.497,70.1604,70.4778,94662.0
2023-05-05 10:00:00,73.28,73.39,73.26,73.34,98666.0,70.4874,70.5932,70.4682,70.5451,98666.0
2023-05-05 10:30:00,73.35,73.43,73.33,73.39,84234.0,70.5547,70.6317,70.5355,70.5932,84234.0
2023-05-05 11:00:00,73.39,73.45,73.31,73.41,90406.0,70.5932,70.6509,70.5163,70.6124,90406.0
2023-05-05 11:30:00,73.42,73.42,73.3,73.35,91769.0,70.6221,70.6221,70.5066,70.5547,91769.0
2023-05-05 12:00:00,73.35,73.37,73.27,73.28,64838.0,70.5547,70.574,70.4778,70.4874,64838.0
2023-05-05 12:30:00,73.28,73.3,73.18,73.3,70546.0,70.4874,70.5066,70.3912,70.5066,70546.0
2023-05-05 13:00:00,73.3,73.37,73.29,73.35,61931.0,70.5066,70.574,70.497,70.5547,61931.0
2023-05-05 13:30:00,73.35,73.43,73.35,73.4,70475.0,70.5547,70.6317,70.5547,70.6028,70475.0
2023-05-05 14:00:00,73.4,73.53,73.4,73.51,51469.0,70.6028,70.7279,70.6028,70.7086,51469.0
2023-05-05 14:30:00,73.5,73.69,73.5,73.62,104023.0,70.699,70.8818,70.699,70.8144,104023.0
2023-05-05 15:00:00,73.63,73.67,73.57,73.6,129995.0,70.8241,70.8625,70.7664,70.7952,129995.0
2023-05-05 15:30:00,73.59,73.63,73.5,73.56,412820.0,70.7856,70.8241,70.699,70.7567,412820.0
2023-05-08 09:30:00,73.45,73.58,73.37,73.57,158870.0,70.6509,70.776,70.574,70.7664,158870.0
2023-05-08 10:00:00,73.59,73.6,73.43,73.46,73861.0,70.7856,70.7952,70.6317,70.6605,73861.0
2023-05-08 10:30:00,73.47,73.52,73.41,73.42,75611.0,70.6702,70.7183,70.6124,70.6221,75611.0
2023-05-08 11:00:00,73.42,73.5,73.4,73.4,84928.0,70.6221,70.699,70.6028,70.6028,84928.0
2023-05-08 11:30:00,73.4,73.45,73.36,73.42,47383.0,70.6028,70.6509,70.5644,70.6221,47383.0
2023-05-08 12:00:00,73.41,73.45,73.33,73.39,92992.0,70.6124,70.6509,70.5355,70.5932,92992.0
2023-05-08 12:30:00,73.4,73.41,73.33,73.37,122183.0,70.6028,70.6124,70.5355,70.574,122183.0
2023-05-08 13:00:00,73.37,73.43,73.37,73.4,200919.0,70.574,70.6317,70.574,70.6028,200919.0
2023-05-08 13:30:00,73.39,73.46,73.38,73.43,164933.0,70.5932,70.6605,70.5836,70.6317,164933.0
2023-05-08 14:00:00,73.43,73.49,73.27,73.46,296192.0,70.6317,70.6894,70.4778,70.6605,296192.0
2023-05-08 14:30:00,73.47,73.49,73.43,73.48,74988.0,70.6702,70.6894,70.6317,70.6798,74988.0
2023-05-08 15:00:00,73.48,73.49,73.4,73.43,131819.0,70.6798,70.6894,70.6028,70.6317,131819.0
2023-05-08 15:30:00,73.42,73.52,73.41,73.45,234805.0,70.6221,70.7183,70.6124,70.6509,234805.0
2023-05-09 09:30:00,73.26,73.37,73.21,73.35,116995.0,70.4682,70.574,70.4201,70.5547,116995.0
2023-05-09 10:00:00,73.37,73.4,73.25,73.3,60530.0,70.574,70.6028,70.4585,70.5066,60530.0
2023-05-09 10:30:00,73.3,73.33,73.23,73.28,69358.0,70.5066,70.5355,70.4393,70.4874,69358.0
2023-05-09 11:00:00,73.3,73.41,73.3,73.37,42825.0,70.5066,70.6124,70.5066,70.574,42825.0
2023-05-09 11:30:00,73.38,73.43,73.31,73.31,57150.0,70.5836,70.6317,70.5163,70.5163,57150.0
2023-05-09 12:00:00,73.31,73.33,73.27,73.29,127471.0,70.5163,70.5355,70.4778,70.497,127471.0
2023-05-09 12:30:00,73.3,73.33,73.25,73.33,55393.0,70.5066,70.5355,70.4585,70.5355,55393.0
2023-05-09 13:00:00,73.33,73.36,73.31,73.34,38313.0,70.5355,70.5644,70.5163,70.5451,38313.0
2023-05-09 13:30:00,73.35,73.42,73.33,73.42,69952.0,70.5547,70.6221,70.5355,70.6221,69952.0
2023-05-09 14:00:00,73.43,73.45,73.37,73.39,56304.0,70.6317,70.6509,70.574,70.5932,56304.0
2023-05-09 14:30:00,73.4,73.4,73.28,73.33,382510.0,70.6028,70.6028,70.4874,70.5355,382510.0
2023-05-09 15:00:00,73.33,73.38,73.33,73.38,76672.0,70.5355,70.5836,70.5355,70.5836,76672.0
2023-05-09 15:30:00,73.38,73.4,73.25,73.26,412306.0,70.5836,70.6028,70.4585,70.4682,412306.0
2023-05-10 09:30:00,73.51,73.73,73.24,73.48,178665.0,70.7086,70.9203,70.4489,70.6798,178665.0
2023-05-10 10:00:00,73.49,73.63,73.35,73.37,170585.0,70.6894,70.8241,70.5547,70.574,170585.0
2023-05-10 10:30:00,73.37,73.4,73.12,73.27,119743.0,70.574,70.6028,70.3335,70.4778,119743.0
2023-05-10 11:00:00,73.28,73.43,73.28,73.41,78005.0,70.4874,70.6317,70.4874,70.6124,78005.0
2023-05-10 11:30:00,73.41,73.47,73.36,73.38,101443.0,70.6124,70.6702,70.5644,70.5836,101443.0
2023-05-10 12:00:00,73.38,73.4,73.29,73.31,134681.0,70.5836,70.6028,70.497,70.5163,134681.0
2023-05-10 12:30:00,73.31,73.32,73.16,73.18,49374.0,70.5163,70.5259,70.372,70.3912,49374.0
2023-05-10 13:00:00,73.18,73.19,73.01,73.04,60968.0,70.3912,70.4008,70.2277,70.2565,60968.0
2023-05-10 13:30:00,73.04,73.16,72.99,73.14,60325.0,70.2565,70.372,70.2085,70.3527,60325.0
2023-05-10 14:00:00,73.14,73.26,73.14,73.24,56344.0,70.3527,70.4682,70.3527,70.4489,56344.0
2023-05-10 14:30:00,73.24,73.44,73.24,73.4,190177.0,70.4489,70.6413,70.4489,70.6028,190177.0
2023-05-10 15:00:00,73.4,73.67,73.38,73.61,192201.0,70.6028,70.8625,70.5836,70.8048,192201.0
2023-05-10 15:30:00,73.6,73.71,73.55,73.57,305570.0,70.7952,70.901,70.7471,70.7664,305570.0
2023-05-11 09:30:00,73.47,73.49,73.09,73.1,111166.0,70.6702,70.6894,70.3046,70.3143,111166.0
2023-05-11 10:00:00,73.1,73.24,73.05,73.2,48973.0,70.3143,70.4489,70.2662,70.4105,48973.0
2023-05-11 10:30:00,73.21,73.28,73.15,73.28,101262.0,70.4201,70.4874,70.3624,70.4874,101262.0
2023-05-11 11:00:00,73.3,73.32,73.17,73.2,54427.0,70.5066,70.5259,70.3816,70.4105,54427.0
2023-05-11 11:30:00,73.2,73.36,73.19,73.33,50222.0,70.4105,70.5644,70.4008,70.5355,50222.0
2023-05-11 12:00:00,73.33,73.41,73.26,73.33,225365.0,70.5355,70.6124,70.4682,70.5355,225365.0
2023-05-11 12:30:00,73.33,73.38,73.3,73.36,67493.0,70.5355,70.5836,70.5066,70.5644,67493.0
2023-05-11 13:00:00,73.36,73.37,73.22,73.25,41440.0,70.5644,70.574,70.4297,70.4585,41440.0
2023-05-11 13:30:00,73.24,73.31,73.07,73.23,71392.0,70.4489,70.5163,70.2854,70.4393,71392.0
2023-05-11 14:00:00,73.23,73.26,73.16,73.23,59741.0,70.4393,70.4682,70.372,70.4393,59741.0
2023-05-11 14:30:00,73.24,73.35,73.22,73.34,214471.0,70.4489,70.5547,70.4297,70.5451,214471.0
2023-05-11 15:00:00,73.35,73.37,73.27,73.31,90618.0,70.5547,70.574,70.4778,70.5163,90618.0
2023-05-11 15:30:00,73.31,73.4,73.26,73.35,146312.0,70.5163,70.6028,70.4682,70.5547,146312.0
2023-05-12 09:30:00,73.46,73.68,73.4,73.62,74587.0,70.6605,70.8722,70.6028,70.8144,74587.0
2023-05-12 10:00:00,73.56,73.59,73.49,73.53,55362.0,70.7567,70.7856,70.6894,70.7279,55362.0
2023-05-12 10:30:00,73.52,73.53,73.35,73.37,52304.0,70.7183,70.7279,70.5547,70.574,52304.0
2023-05-12 11:00:00,73.39,73.41,73.23,73.25,66817.0,70.5932,70.6124,70.4393,70.4585,66817.0
2023-05-12 11:30:00,73.25,73.35,73.23,73.35,67812.0,70.4585,70.5547,70.4393,70.5547,67812.0
2023-05-12 12:00:00,73.37,73.37,73.15,73.2,65312.0,70.574,70.574,70.3624,70.4105,65312.0
2023-05-12 12:30:00,73.2,73.25,73.15,73.18,70721.0,70.4105,70.4585,70.3624,70.3912,70721.0
2023-05-12 13:00:00,73.17,73.3,73.14,73.27,112570.0,70.3816,70.5066,70.3527,70.4778,112570.0
2023-05-12 13:30:00,73.26,73.29,73.13,73.14,96752.0,70.4682,70.497,70.3431,70.3527,96752.0
2023-05-12 14:00:00,73.14,73.23,73.11,73.18,73491.0,70.3527,70.4393,70.3239,70.3912,73491.0
2023-05-12 14:30:00,73.18,73.23,73.11,73.22,101194.0,70.3912,70.4393,70.3239,70.4297,101194.0
2023-05-12 15:00:00,73.22,73.3,73.2,73.29,116093.0,70.4297,70.5066,70.4105,70.497,116093.0
2023-05-12 15:30:00,73.29,73.48,73.29,73.47,390635.0,70.497,70.6798,70.497,70.6702,390635.0
2023-05-15 09:30:00,73.51,73.57,73.17,73.2,81085.0,70.7086,70.7664,70.3816,70.4105,81085.0
2023-05-15 10:00:00,73.2,73.29,73.15,73.27,39560.0,70.4105,70.497,70.3624,70.4778,39560.0
2023-05-15 10:30:00,73.27,73.34,73.26,73.29,80311.0,70.4778,70.5451,70.4682,70.497,80311.0
2023-05-15 11:00:00,73.28,73.3,73.23,73.24,37103.0,70.4874,70.5066,70.4393,70.4489,37103.0
2023-05-15 11:30:00,73.23,73.27,73.19,73.23,86179.0,70.4393,70.4778,70.4008,70.4393,86179.0
2023-05-15 12:00:00,73.23,73.28,73.18,73.27,62672.0,70.4393,70.4874,70.3912,70.4778,62672.0
2023-05-15 12:30:00,73.27,73.41,73.27,73.41,74780.0,70.4778,70.6124,70.4778,70.6124,74780.0
2023-05-15 13:00:00,73.42,73.49,73.31,73.31,62917.0,70.6221,70.6894,70.5163,70.5163,62917.0
2023-05-15 13:30:00,73.31,73.33,73.22,73.31,36121.0,70.5163,70.5355,70.4297,70.5163,36121.0
2023-05-15 14:00:00,73.32,73.4,73.3,73.31,58534.0,70.5259,70.6028,70.5066,70.5163,58534.0
2023-05-15 14:30:00,73.3,73.4,73.3,73.37,60466.0,70.5066,70.6028,70.5066,70.574,60466.0
2023-05-15 15:00:00,73.37,73.43,73.37,73.41,387367.0,70.574,70.6317,70.574,70.6124,387367.0
2023-05-15 15:30:00,73.42,73.46,73.35,73.41,265356.0,70.6221,70.6605,70.5547,70.6124,265356.0
2023-05-16 09:30:00,73.11,73.14,72.82,72.89,146801.0,70.3239,70.3527,70.0449,70.1123,146801.0
2023-05-16 10:00:00,72.88,72.98,72.77,72.93,105477.0,70.1026,70.1988,69.9968,70.1507,105477.0
2023-05-16 10:30:00,72.94,72.98,72.74,72.75,101180.0,70.1604,70.1988,69.968,69.9776,101180.0
2023-05-16 11:00:00,72.75,72.82,72.71,72.81,96011.0,69.9776,70.0449,69.9391,70.0353,96011.0
2023-05-16 11:30:00,72.82,72.83,72.72,72.78,48694.0,70.0449,70.0546,69.9487,70.0065,48694.0
2023-05-16 12:00:00,72.79,72.82,72.77,72.82,74932.0,70.0161,70.0449,69.9968,70.0449,74932.0
2023-05-16 12:30:00,72.84,72.89,72.78,72.86,114526.0,70.0642,70.1123,70.0065,70.0834,114526.0
2023-05-16 13:00:00,72.86,72.88,72.79,72.8,94356.0,70.0834,70.1026,70.0161,70.0257,94356.0
2023-05-16 13:30:00,72.81,72.85,72.75,72.84,58437.0,70.0353,70.0738,69.9776,70.0642,58437.0
2023-05-16 14:00:00,72.84,72.84,72.71,72.73,53960.0,70.0642,70.0642,69.9391,69.9584,53960.0
2023-05-16 14:30:00,72.73,72.84,72.71,72.81,77953.0,69.9584,70.0642,69.9391,70.0353,77953.0
2023-05-16 15:00:00,72.81,72.85,72.78,72.81,88702.0,70.0353,70.0738,70.0065,70.0353,88702.0
2023-05-16 15:30:00,72.8,72.82,72.6,72.61,263497.0,70.0257,70.0449,69.8333,69.8429,263497.0
2023-05-17 09:30:00,72.89,72.91,72.48,72.5,87601.0,70.1123,70.1315,69.7179,69.7371,87601.0
2023-05-17 10:00:00,72.51,72.64,72.48,72.63,371199.0,69.7467,69.8718,69.7179,69.8622,371199.0
2023-05-17 10:30:00,72.64,72.66,72.53,72.58,426286.0,69.8718,69.891,69.766,69.8141,426286.0
2023-05-17 11:00:00,72.58,72.69,72.44,72.55,112116.0,69.8141,69.9199,69.6794,69.7852,112116.0
2023-05-17 11:30:00,72.55,72.6,72.49,72.58,85119.0,69.7852,69.8333,69.7275,69.8141,85119.0
2023-05-17 12:00:00,72.58,72.66,72.56,72.66,174970.0,69.8141,69.891,69.7948,69.891,174970.0
2023-05-17 12:30:00,72.67,72.9,72.67,72.89,228152.0,69.9006,70.1219,69.9006,70.1123,228152.0
2023-05-17 13:00:00,72.89,73.0,72.89,72.95,285299.0,70.1123,70.2181,70.1123,70.17,285299.0
2023-05-17 13:30:00,72.96,73.03,72.95,73.02,227538.0,70.1796,70.2469,70.17,70.2373,227538.0
2023-05-17 14:00:00,73.02,73.03,72.9,72.9,234815.0,70.2373,70.2469,70.1219,70.1219,234815.0
2023-05-17 14:30:00,72.9,72.92,72.8,72.81,259020.0,70.1219,70.1411,70.0257,70.0353,259020.0
2023-05-17 15:00:00,72.81,72.93,72.79,72.8,284259.0,70.0353,70.1507,70.0161,70.0257,284259.0
2023-05-17 15:30:00,72.81,72.94,72.77,72.89,564065.0,70.0353,70.1604,69.9968,70.1123,564065.0
2023-05-18 09:30:00,72.72,72.73,72.54,72.64,399606.0,69.9487,69.9584,69.7756,69.8718,399606.0
2023-05-18 10:00:00,72.64,72.79,72.61,72.77,73552.0,69.8718,70.0161,69.8429,69.9968,73552.0
2023-05-18 10:30:00,72.78,72.92,72.77,72.83,73877.0,70.0065,70.1411,69.9968,70.0546,73877.0
2023-05-18 11:00:00,72.83,72.93,72.71,72.72,83680.0,70.0546,70.1507,69.9391,69.9487,83680.0
2023-05-18 11:30:00,72.71,72.79,72.6,72.64,117353.0,69.9391,70.0161,69.8333,69.8718,117353.0
2023-05-18 12:00:00,72.62,72.64,72.51,72.58,169827.0,69.8526,69.8718,69.7467,69.8141,169827.0
2023-05-18 12:30:00,72.58,72.6,72.47,72.55,87242.0,69.8141,69.8333,69.7083,69.7852,87242.0
2023-05-18 13:00:00,72.54,72.66,72.52,72.53,184544.0,69.7756,69.891,69.7564,69.766,184544.0
2023-05-18 13:30:00,72.53,72.59,72.44,72.48,169516.0,69.766,69.8237,69.6794,69.7179,169516.0
2023-05-18 14:00:00,72.48,72.64,72.46,72.61,70403.0,69.7179,69.8718,69.6987,69.8429,70403.0
2023-05-18 14:30:00,72.61,72.64,72.57,72.62,64627.0,69.8429,69.8718,69.8045,69.8526,64627.0
2023-05-18 15:00:00,72.62,72.76,72.6,72.72,135161.0,69.8526,69.9872,69.8333,69.9487,135161.0
2023-05-18 15:30:00,72.73,73.08,72.72,73.02,213689.0,69.9584,70.295,69.9487,70.2373,213689.0
2023-05-19 09:30:00,73.1,73.44,73.09,73.36,86327.0,70.3143,70.6413,70.3046,70.5644,86327.0
2023-05-19 10:00:00,73.36,73.43,73.31,73.42,97612.0,70.5644,70.6317,70.5163,70.6221,97612.0
2023-05-19 10:30:00,73.41,73.44,73.35,73.39,78343.0,70.6124,70.6413,70.5547,70.5932,78343.0
2023-05-19 11:00:00,73.39,73.45,73.15,73.15,364268.0,70.5932,70.6509,70.3624,70.3624,364268.0
2023-05-19 11:30:00,73.14,73.21,72.98,73.11,284539.0,70.3527,70.4201,70.1988,70.3239,284539.0
2023-05-19 12:00:00,73.1,73.14,73.03,73.05,165807.0,70.3143,70.3527,70.2469,70.2662,165807.0
2023-05-19 12:30:00,73.05,73.18,72.96,73.14,99383.0,70.2662,70.3912,70.1796,70.3527,99383.0
2023-05-19 13:00:00,73.14,73.2,73.12,73.14,128493.0,70.3527,70.4105,70.3335,70.3527,128493.0
2023-05-19 13:30:00,73.13,73.15,73.02,73.02,193762.0,70.3431,70.3624,70.2373,70.2373,193762.0
2023-05-19 14:00:00,73.02,73.08,72.94,73.0,101082.0,70.2373,70.295,70.1604,70.2181,101082.0
2023-05-19 14:30:00,72.99,73.15,72.95,73.15,118923.0,70.2085,70.3624,70.17,70.3624,118923.0
2023-05-19 15:00:00,73.14,73.15,73.06,73.06,134746.0,70.3527,70.3624,70.2758,70.2758,134746.0
2023-05-19 15:30:00,73.06,73.18,73.03,73.12,462909.0,70.2758,70.3912,70.2469,70.3335,462909.0
2023-05-22 09:30:00,73.11,73.45,72.97,72.99,78874.0,70.3239,70.6509,70.1892,70.2085,78874.0
2023-05-22 10:00:00,72.97,73.03,72.76,73.0,1615411.0,70.1892,70.2469,69.9872,70.2181,1615411.0
2023-05-22 10:30:00,73.0,73.01,72.8,72.89,96198.0,70.2181,70.2277,70.0257,70.1123,96198.0
2023-05-22 11:00:00,72.9,73.04,72.9,72.99,73722.0,70.1219,70.2565,70.1219,70.2085,73722.0
2023-05-22 11:30:00,72.99,73.08,72.92,73.03,56881.0,70.2085,70.295,70.1411,70.2469,56881.0
2023-05-22 12:00:00,73.04,73.05,72.92,72.96,48671.0,70.2565,70.2662,70.1411,70.1796,48671.0
2023-05-22 12:30:00,72.96,72.99,72.91,72.97,49853.0,70.1796,70.2085,70.1315,70.1892,49853.0
2023-05-22 13:00:00,72.97,73.01,72.85,72.99,184550.0,70.1892,70.2277,70.0738,70.2085,184550.0
2023-05-22 13:30:00,72.99,73.04,72.97,72.98,62959.0,70.2085,70.2565,70.1892,70.1988,62959.0
2023-05-22 14:00:00,72.98,73.08,72.96,73.07,47289.0,70.1988,70.295,70.1796,70.2854,47289.0
2023-05-22 14:30:00,73.07,73.16,73.05,73.1,55204.0,70.2854,70.372,70.2662,70.3143,55204.0
2023-05-22 15:00:00,73.11,73.14,72.95,72.98,150151.0,70.3239,70.3527,70.17,70.1988,150151.0
2023-05-22 15:30:00,72.98,73.02,72.92,72.97,692844.0,70.1988,70.2373,70.1411,70.1892,692844.0
2023-05-23 09:30:00,72.69,72.69,72.51,72.53,257130.0,69.9199,69.9199,69.7467,69.766,257130.0
2023-05-23 10:00:00,72.54,72.6,72.49,72.58,100060.0,69.7756,69.8333,69.7275,69.8141,100060.0
2023-05-23 10:30:00,72.59,72.63,72.51,72.52,127307.0,69.8237,69.8622,69.7467,69.7564,127307.0
2023-05-23 11:00:00,72.52,72.6,72.52,72.59,100580.0,69.7564,69.8333,69.7564,69.8237,100580.0
2023-05-23 11:30:00,72.59,72.7,72.57,72.59,87086.0,69.8237,69.9295,69.8045,69.8237,87086.0
2023-05-23 12:00:00,72.59,72.64,72.56,72.59,79368.0,69.8237,69.8718,69.7948,69.8237,79368.0
2023-05-23 12:30:00,72.59,72.63,72.51,72.55,248405.0,69.8237,69.8622,69.7467,69.7852,248405.0
2023-05-23 13:00:00,72.56,72.62,72.41,72.42,138061.0,69.7948,69.8526,69.6506,69.6602,138061.0
2023-05-23 13:30:00,72.42,72.5,72.33,72.42,162420.0,69.6602,69.7371,69.5736,69.6602,162420.0
2023-05-23 14:00:00,72.42,72.49,72.15,72.25,177966.0,69.6602,69.7275,69.4005,69.4967,177966.0
2023-05-23 14:30:00,72.24,72.32,72.18,72.28,78526.0,69.487,69.564,69.4293,69.5255,78526.0
2023-05-23 15:00:00,72.28,72.33,72.2,72.33,151103.0,69.5255,69.5736,69.4486,69.5736,151103.0
2023-05-23 15:30:00,72.34,72.39,72.24,72.26,439124.0,69.5832,69.6313,69.487,69.5063,439124.0
2023-05-24 09:30:00,72.06,72.2,71.83,71.84,237374.0,69.3139,69.4486,69.0927,69.1023,237374.0
2023-05-24 10:00:00,71.84,71.96,71.82,71.95,92333.0,69.1023,69.2177,69.083,69.2081,92333.0
2023-05-24 10:30:00,71.96,71.99,71.82,71.84,135036.0,69.2177,69.2466,69.083,69.1023,135036.0
2023-05-24 11:00:00,71.85,71.99,71.79,71.89,137650.0,69.1119,69.2466,69.0542,69.1504,137650.0
2023-05-24 11:30:00,71.89,71.9,71.73,71.74,123171.0,69.1504,69.16,68.9965,69.0061,123171.0
2023-05-24 12:00:00,71.73,71.81,71.7,71.7,90835.0,68.9965,69.0734,68.9676,68.9676,90835.0
2023-05-24 12:30:00,71.71,71.82,71.69,71.8,112218.0,68.9772,69.083,68.958,69.0638,112218.0
2023-05-24 13:00:00,71.8,71.87,71.74,71.79,92769.0,69.0638,69.1311,69.0061,69.0542,92769.0
2023-05-24 13:30:00,71.79,71.93,71.79,71.87,83145.0,69.0542,69.1889,69.0542,69.1311,83145.0
2023-05-24 14:00:00,71.87,71.92,71.72,71.73,103772.0,69.1311,69.1792,68.9869,68.9965,103772.0
2023-05-24 14:30:00,71.73,71.86,71.72,71.78,116812.0,68.9965,69.1215,68.9869,69.0446,116812.0
2023-05-24 15:00:00,71.78,71.99,71.73,71.92,161076.0,69.0446,69.2466,68.9965,69.1792,161076.0
2023-05-24 15:30:00,71.93,72.03,71.68,71.72,368271.0,69.1889,69.285,68.9484,68.9869,368271.0
2023-05-25 09:30:00,71.51,71.56,71.19,71.3,188499.0,68.7849,68.833,68.4771,68.5829,188499.0
2023-05-25 10:00:00,71.31,71.4,71.28,71.37,116936.0,68.5925,68.679,68.5636,68.6502,116936.0
2023-05-25 10:30:00,71.37,71.46,71.3,71.34,109536.0,68.6502,68.7368,68.5829,68.6213,109536.0
2023-05-25 11:00:00,71.34,71.45,71.23,71.27,174152.0,68.6213,68.7271,68.5155,68.554,174152.0
2023-05-25 11:30:00,71.27,71.27,71.1,71.16,147230.0,68.554,68.554,68.3905,68.4482,147230.0
2023-05-25 12:00:00,71.17,71.37,71.17,71.29,238575.0,68.4578,68.6502,68.4578,68.5732,238575.0
2023-05-25 12:30:00,71.28,71.3,71.2,71.22,138444.0,68.5636,68.5829,68.4867,68.5059,138444.0
2023-05-25 13:00:00,71.23,71.48,71.19,71.44,80618.0,68.5155,68.756,68.4771,68.7175,80618.0
2023-05-25 13:30:00,71.45,71.52,71.41,71.52,187738.0,68.7271,68.7945,68.6887,68.7945,187738.0
2023-05-25 14:00:00,71.52,71.68,71.49,71.54,117558.0,68.7945,68.9484,68.7656,68.8137,117558.0
2023-05-25 14:30:00,71.54,71.55,71.39,71.45,109664.0,68.8137,68.8233,68.6694,68.7271,109664.0
2023-05-25 15:00:00,71.46,71.61,71.43,71.59,76437.0,68.7368,68.881,68.7079,68.8618,76437.0
2023-05-25 15:30:00,71.58,71.67,71.46,71.46,283191.0,68.8522,68.9388,68.7368,68.7368,283191.0
2023-05-26 09:30:00,71.53,71.89,71.4,71.71,155443.0,68.8041,69.1504,68.679,68.9772,155443.0
2023-05-26 10:00:00,71.7,71.94,71.67,71.94,161964.0,68.9676,69.1985,68.9388,69.1985,161964.0
2023-05-26 10:30:00,71.94,72.0,71.82,71.87,290490.0,69.1985,69.2562,69.083,69.1311,290490.0
2023-05-26 11:00:00,71.88,71.91,71.6,71.63,191764.0,69.1408,69.1696,68.8714,68.9003,191764.0
2023-05-26 11:30:00,71.64,71.71,71.61,71.63,167583.0,68.9099,68.9772,68.881,68.9003,167583.0
2023-05-26 12:00:00,71.63,71.78,71.62,71.78,123644.0,68.9003,69.0446,68.8907,69.0446,123644.0
2023-05-26 12:30:00,71.78,71.79,71.7,71.71,111775.0,69.0446,69.0542,68.9676,68.9772,111775.0
2023-05-26 13:00:00,71.71,71.74,71.64,71.7,109518.0,68.9772,69.0061,68.9099,68.9676,109518.0
2023-05-26 13:30:00,71.69,71.72,71.62,71.67,114595.0,68.958,68.9869,68.8907,68.9388,114595.0
2023-05-26 14:00:00,71.67,71.72,71.6,71.7,247694.0,68.9388,68.9869,68.8714,68.9676,247694.0
2023-05-26 14:30:00,71.7,71.8,71.69,71.76,108434.0,68.9676,69.0638,68.958,69.0253,108434.0
2023-05-26 15:00:00,71.76,71.85,71.75,71.78,240856.0,69.0253,69.1119,69.0157,69.0446,240856.0
2023-05-26 15:30:00,71.77,71.84,71.73,71.76,322667.0,69.0349,69.1023,68.9965,69.0253,322667.0
2023-05-30 09:30:00,71.71,71.81,71.52,71.75,218849.0,68.9772,69.0734,68.7945,69.0157,218849.0
2023-05-30 10:00:00,71.75,71.77,71.56,71.63,123800.0,69.0157,69.0349,68.833,68.9003,123800.0
2023-05-30 10:30:00,71.63,71.7,71.5,71.54,132753.0,68.9003,68.9676,68.7752,68.8137,132753.0
2023-05-30 11:00:00,71.54,71.56,71.37,71.49,104788.0,68.8137,68.833,68.6502,68.7656,104788.0
2023-05-30 11:30:00,71.49,71.55,71.47,71.54,93740.0,68.7656,68.8233,68.7464,68.8137,93740.0
2023-05-30 12:00:00,71.55,71.59,71.51,71.55,115820.0,68.8233,68.8618,68.7849,68.8233,115820.0
2023-05-30 12:30:00,71.55,71.59,71.46,71.56,163694.0,68.8233,68.8618,68.7368,68.833,163694.0
2023-05-30 13:00:00,71.56,71.56,71.46,71.47,159694.0,68.833,68.833,68.7368,68.7464,159694.0
2023-05-30 13:30:00,71.47,71.54,71.42,71.47,88869.0,68.7464,68.8137,68.6983,68.7464,88869.0
2023-05-30 14:00:00,71.47,71.59,71.43,71.57,69851.0,68.7464,68.8618,68.7079,68.8426,69851.0
2023-05-30 14:30:00,71.58,71.66,71.51,71.53,201472.0,68.8522,68.9291,68.7849,68.8041,201472.0
2023-05-30 15:00:00,71.52,71.54,71.45,71.52,133722.0,68.7945,68.8137,68.7271,68.7945,133722.0
2023-05-30 15:30:00,71.52,71.59,71.45,71.51,183225.0,68.7945,68.8618,68.7271,68.7849,183225.0
2023-05-31 09:30:00,71.29,71.45,71.19,71.2,187575.0,68.5732,68.7271,68.4771,68.4867,187575.0
2023-05-31 10:00:00,71.21,71.28,71.17,71.22,199755.0,68.4963,68.5636,68.4578,68.5059,199755.0
2023-05-31 10:30:00,71.22,71.22,71.11,71.19,134441.0,68.5059,68.5059,68.4001,68.4771,134441.0
2023-05-31 11:00:00,71.19,71.27,71.17,71.21,100492.0,68.4771,68.554,68.4578,68.4963,100492.0
2023-05-31 11:30:00,71.21,71.31,71.21,71.28,53750.0,68.4963,68.5925,68.4963,68.5636,53750.0
2023-05-31 12:00:00,71.29,71.37,71.28,71.37,81239.0,68.5732,68.6502,68.5636,68.6502,81239.0
2023-05-31 12:30:00,71.37,71.43,71.32,71.4,65122.0,68.6502,68.7079,68.6021,68.679,65122.0
2023-05-31 13:00:00,71.4,71.43,71.36,71.4,31993.0,68.679,68.7079,68.6406,68.679,31993.0
2023-05-31 13:30:00,71.41,71.53,71.34,71.51,111327.0,68.6887,68.8041,68.6213,68.7849,111327.0
2023-05-31 14:00:00,71.5,71.57,71.49,71.55,113950.0,68.7752,68.8426,68.7656,68.8233,113950.0
2023-05-31 14:30:00,71.55,71.56,71.43,71.49,86250.0,68.8233,68.833,68.7079,68.7656,86250.0
2023-05-31 15:00:00,71.51,71.57,71.5,71.56,99732.0,68.7849,68.8426,68.7752,68.833,99732.0
2023-05-31 15:30:00,71.55,71.66,71.38,71.44,360418.0,68.8233,68.9291,68.6598,68.7175,360418.0
2023-06-01 09:30:00,71.4,71.5,71.11,71.15,154817.0,68.679,68.7752,68.4001,68.4386,154817.0
2023-06-01 10:00:00,71.16,71.46,71.15,71.32,114293.0,68.4482,68.7368,68.4386,68.6021,114293.0
2023-06-01 10:30:00,71.32,71.48,71.31,71.46,126177.0,68.6021,68.756,68.5925,68.7368,126177.0
2023-06-01 11:00:00,71.47,71.54,71.41,71.52,74376.0,68.7464,68.8137,68.6887,68.7945,74376.0
2023-06-01 11:30:00,71.53,71.64,71.51,71.62,80699.0,68.8041,68.9099,68.7849,68.8907,80699.0
2023-06-01 12:00:00,71.62,71.68,71.59,71.67,106264.0,68.8907,68.9484,68.8618,68.9388,106264.0
2023-06-01 12:30:00,71.68,71.69,71.6,71.62,50668.0,68.9484,68.958,68.8714,68.8907,50668.0
2023-06-01 13:00:00,71.62,71.67,71.57,71.62,267601.0,68.8907,68.9388,68.8426,68.8907,267601.0
2023-06-01 13:30:00,71.62,71.65,71.56,71.65,61329.0,68.8907,68.9195,68.833,68.9195,61329.0
2023-06-01 14:00:00,71.65,71.65,71.6,71.6,84040.0,68.9195,68.9195,68.8714,68.8714,84040.0
2023-06-01 14:30:00,71.61,71.69,71.59,71.68,105311.0,68.881,68.958,68.8618,68.9484,105311.0
2023-06-01 15:00:00,71.69,71.77,71.65,71.65,146183.0,68.958,69.0349,68.9195,68.9195,146183.0
2023-06-01 15:30:00,71.66,71.67,71.52,71.67,329926.0,68.9291,68.9388,68.7945,68.9388,329926.0
2023-06-02 09:30:00,71.75,72.06,71.65,71.84,172410.0,69.0157,69.3139,68.9195,69.1023,172410.0
2023-06-02 10:00:00,71.86,72.05,71.82,71.97,109357.0,69.1215,69.3043,69.083,69.2273,109357.0
2023-06-02 10:30:00,71.97,72.18,71.95,72.17,114268.0,69.2273,69.4293,69.2081,69.4197,114268.0
2023-06-02 11:00:00,72.17,72.37,72.17,72.35,92810.0,69.4197,69.6121,69.4197,69.5928,92810.0
2023-06-02 11:30:00,72.36,72.36,72.23,72.3,85007.0,69.6025,69.6025,69.4774,69.5447,85007.0
2023-06-02 12:00:00,72.31,72.38,72.28,72.37,157504.0,69.5544,69.6217,69.5255,69.6121,157504.0
2023-06-02 12:30:00,72.36,72.45,72.32,72.45,104702.0,69.6025,69.689,69.564,69.689,104702.0
2023-06-02 13:00:00,72.45,72.48,72.37,72.46,56621.0,69.689,69.7179,69.6121,69.6987,56621.0
2023-06-02 13:30:00,72.45,72.49,72.39,72.48,76435.0,69.689,69.7275,69.6313,69.7179,76435.0
2023-06-02 14:00:00,72.48,72.5,72.39,72.46,97502.0,69.7179,69.7371,69.6313,69.6987,97502.0
2023-06-02 14:30:00,72.46,72.52,72.45,72.51,58269.0,69.6987,69.7564,69.689,69.7467,58269.0
2023-06-02 15:00:00,72.51,72.58,72.48,72.48,483536.0,69.7467,69.8141,69.7179,69.7179,483536.0
2023-06-02 15:30:00,72.49,72.56,72.48,72.51,275084.0,69.7275,69.7948,69.7179,69.7467,275084.0
2023-06-05 09:30:00,72.47,72.64,72.47,72.62,66706.0,69.7083,69.8718,69.7083,69.8526,66706.0
2023-06-05 10:00:00,72.64,72.79,72.49,72.55,118779.0,69.8718,70.0161,69.7275,69.7852,118779.0
2023-06-05 10:30:00,72.54,72.64,72.51,72.55,93177.0,69.7756,69.8718,69.7467,69.7852,93177.0
2023-06-05 11:00:00,72.55,72.6,72.51,72.58,189890.0,69.7852,69.8333,69.7467,69.8141,189890.0
2023-06-05 11:30:00,72.58,72.62,72.53,72.59,69374.0,69.8141,69.8526,69.766,69.8237,69374.0
2023-06-05 12:00:00,72.59,72.63,72.53,72.6,71779.0,69.8237,69.8622,69.766,69.8333,71779.0
2023-06-05 12:30:00,72.61,72.66,72.59,72.64,89186.0,69.8429,69.891,69.8237,69.8718,89186.0
2023-06-05 13:00:00,72.65,72.66,72.47,72.49,114978.0,69.8814,69.891,69.7083,69.7275,114978.0
2023-06-05 13:30:00,72.49,72.56,72.44,72.56,65502.0,69.7275,69.7948,69.6794,69.7948,65502.0
2023-06-05 14:00:00,72.56,72.56,72.42,72.46,113698.0,69.7948,69.7948,69.6602,69.6987,113698.0
2023-06-05 14:30:00,72.47,72.47,72.32,72.43,192509.0,69.7083,69.7083,69.564,69.6698,192509.0
2023-06-05 15:00:00,72.43,72.46,72.33,72.41,164602.0,69.6698,69.6987,69.5736,69.6506,164602.0
2023-06-05 15:30:00,72.4,72.5,72.36,72.36,228355.0,69.6409,69.7371,69.6025,69.6025,228355.0
2023-06-06 09:30:00,72.33,72.44,72.1,72.16,126912.0,69.5736,69.6794,69.3524,69.4101,126912.0
2023-06-06 10:00:00,72.17,72.28,72.1,72.13,63184.0,69.4197,69.5255,69.3524,69.3812,63184.0
2023-06-06 10:30:00,72.13,72.19,72.09,72.13,373647.0,69.3812,69.4389,69.3428,69.3812,373647.0
2023-06-06 11:00:00,72.15,72.16,71.97,72.06,66161.0,69.4005,69.4101,69.2273,69.3139,66161.0
2023-06-06 11:30:00,72.05,72.12,72.01,72.04,54975.0,69.3043,69.3716,69.2658,69.2947,54975.0
2023-06-06 12:00:00,72.05,72.07,71.96,71.97,106071.0,69.3043,69.3235,69.2177,69.2273,106071.0
2023-06-06 12:30:00,71.97,72.0,71.93,71.97,67170.0,69.2273,69.2562,69.1889,69.2273,67170.0
2023-06-06 13:00:00,71.97,72.08,71.9,71.92,197106.0,69.2273,69.3331,69.16,69.1792,197106.0
2023-06-06 13:30:00,71.94,71.94,71.81,71.88,94715.0,69.1985,69.1985,69.0734,69.1408,94715.0
2023-06-06 14:00:00,71.87,71.99,71.85,71.98,74697.0,69.1311,69.2466,69.1119,69.2369,74697.0
2023-06-06 14:30:00,71.99,72.02,71.97,72.01,64222.0,69.2466,69.2754,69.2273,69.2658,64222.0
2023-06-06 15:00:00,72.02,72.1,72.0,72.09,197575.0,69.2754,69.3524,69.2562,69.3428,197575.0
2023-06-06 15:30:00,72.09,72.2,72.06,72.09,348562.0,69.3428,69.4486,69.3139,69.3428,348562.0
2023-06-07 09:30:00,71.67,71.82,71.51,71.77,214602.0,69.2076,69.3524,69.0531,69.3042,214602.0
2023-06-07 10:00:00,71.76,71.8,71.64,71.79,76013.0,69.2945,69.3331,69.1786,69.3235,76013.0
2023-06-07 10:30:00,71.79,71.87,71.71,71.86,79414.0,69.3235,69.4007,69.2462,69.3911,79414.0
2023-06-07 11:00:00,71.84,71.89,71.72,71.79,64743.0,69.3717,69.42,69.2559,69.3235,64743.0
2023-06-07 11:30:00,71.78,71.84,71.73,71.77,134378.0,69.3138,69.3717,69.2655,69.3042,134378.0
2023-06-07 12:00:00,71.77,71.87,71.75,71.87,53736.0,69.3042,69.4007,69.2848,69.4007,53736.0
2023-06-07 12:30:00,71.86,71.9,71.78,71.81,93202.0,69.3911,69.4297,69.3138,69.3428,93202.0
2023-06-07 13:00:00,71.81,71.85,71.76,71.81,122010.0,69.3428,69.3814,69.2945,69.3428,122010.0
2023-06-07 13:30:00,71.81,71.89,71.79,71.88,58014.0,69.3428,69.42,69.3235,69.4104,58014.0
2023-06-07 14:00:00,71.88,71.91,71.81,71.84,74564.0,69.4104,69.4393,69.3428,69.3717,74564.0
2023-06-07 14:30:00,71.84,71.87,71.81,71.84,76287.0,69.3717,69.4007,69.3428,69.3717,76287.0
2023-06-07 15:00:00,71.84,71.92,71.78,71.89,177071.0,69.3717,69.449,69.3138,69.42,177071.0
2023-06-07 15:30:00,71.89,71.96,71.8,71.87,445257.0,69.42,69.4876,69.3331,69.4007,445257.0
2023-06-08 09:30:00,71.78,72.01,71.78,71.93,179449.0,69.3138,69.5359,69.3138,69.4587,179449.0
2023-06-08 10:00:00,71.93,72.08,71.9,72.08,90379.0,69.4587,69.6035,69.4297,69.6035,90379.0
2023-06-08 10:30:00,72.08,72.09,72.01,72.05,73010.0,69.6035,69.6132,69.5359,69.5745,73010.0
2023-06-08 11:00:00,72.05,72.07,71.99,72.02,205966.0,69.5745,69.5938,69.5166,69.5456,205966.0
2023-06-08 11:30:00,72.03,72.05,71.99,72.0,93168.0,69.5552,69.5745,69.5166,69.5262,93168.0
2023-06-08 12:00:00,72.0,72.16,71.98,72.15,52403.0,69.5262,69.6808,69.5069,69.6711,52403.0
2023-06-08 12:30:00,72.15,72.18,72.11,72.14,50341.0,69.6711,69.7001,69.6325,69.6614,50341.0
2023-06-08 13:00:00,72.14,72.18,72.13,72.14,43873.0,69.6614,69.7001,69.6518,69.6614,43873.0
2023-06-08 13:30:00,72.14,72.15,72.1,72.12,58158.0,69.6614,69.6711,69.6228,69.6421,58158.0
2023-06-08 14:00:00,72.12,72.18,72.08,72.16,52944.0,69.6421,69.7001,69.6035,69.6808,52944.0
2023-06-08 14:30:00,72.17,72.22,72.16,72.2,88657.0,69.6904,69.7387,69.6808,69.7194,88657.0
2023-06-08 15:00:00,72.2,72.26,72.2,72.24,93456.0,69.7194,69.7773,69.7194,69.758,93456.0
2023-06-08 15:30:00,72.24,72.36,72.23,72.28,341085.0,69.758,69.8739,69.7483,69.7966,341085.0
2023-06-09 09:30:00,72.2,72.38,72.17,72.26,174874.0,69.7194,69.8932,69.6904,69.7773,174874.0
2023-06-09 10:00:00,72.27,72.44,72.26,72.42,79510.0,69.787,69.9511,69.7773,69.9318,79510.0
2023-06-09 10:30:00,72.42,72.53,72.41,72.46,157529.0,69.9318,70.038,69.9222,69.9704,157529.0
2023-06-09 11:00:00,72.47,72.5,72.25,72.29,122123.0,69.9801,70.0091,69.7677,69.8063,122123.0
2023-06-09 11:30:00,72.29,72.31,72.2,72.24,144682.0,69.8063,69.8256,69.7194,69.758,144682.0
2023-06-09 12:00:00,72.24,72.3,72.18,72.25,193674.0,69.758,69.8159,69.7001,69.7677,193674.0
2023-06-09 12:30:00,72.25,72.3,72.23,72.3,47894.0,69.7677,69.8159,69.7483,69.8159,47894.0
2023-06-09 13:00:00,72.3,72.34,72.27,72.31,114563.0,69.8159,69.8546,69.787,69.8256,114563.0
2023-06-09 13:30:00,72.32,72.37,72.31,72.36,61215.0,69.8353,69.8835,69.8256,69.8739,61215.0
2023-06-09 14:00:00,72.37,72.4,72.34,72.35,63949.0,69.8835,69.9125,69.8546,69.8642,63949.0
2023-06-09 14:30:00,72.36,72.37,72.32,72.36,296133.0,69.8739,69.8835,69.8353,69.8739,296133.0
2023-06-09 15:00:00,72.36,72.4,72.31,72.38,98058.0,69.8739,69.9125,69.8256,69.8932,98058.0
2023-06-09 15:30:00,72.37,72.38,72.28,72.29,680863.0,69.8835,69.8932,69.7966,69.8063,680863.0
2023-06-12 09:30:00,72.43,72.47,72.24,72.36,147247.0,69.9415,69.9801,69.758,69.8739,147247.0
2023-06-12 10:00:00,72.36,72.36,72.27,72.32,88465.0,69.8739,69.8739,69.787,69.8353,88465.0
2023-06-12 10:30:00,72.32,72.36,72.28,72.33,110510.0,69.8353,69.8739,69.7966,69.8449,110510.0
2023-06-12 11:00:00,72.33,72.36,72.3,72.36,147924.0,69.8449,69.8739,69.8159,69.8739,147924.0
2023-06-12 11:30:00,72.36,72.42,72.36,72.4,51797.0,69.8739,69.9318,69.8739,69.9125,51797.0
2023-06-12 12:00:00,72.39,72.45,72.37,72.41,47941.0,69.9028,69.9608,69.8835,69.9222,47941.0
2023-06-12 12:30:00,72.41,72.47,72.4,72.41,86532.0,69.9222,69.9801,69.9125,69.9222,86532.0
2023-06-12 13:00:00,72.42,72.42,72.33,72.34,67249.0,69.9318,69.9318,69.8449,69.8546,67249.0
2023-06-12 13:30:00,72.33,72.39,72.31,72.38,57997.0,69.8449,69.9028,69.8256,69.8932,57997.0
2023-06-12 14:00:00,72.39,72.4,72.35,72.38,76063.0,69.9028,69.9125,69.8642,69.8932,76063.0
2023-06-12 14:30:00,72.38,72.49,72.37,72.49,156153.0,69.8932,69.9994,69.8835,69.9994,156153.0
2023-06-12 15:00:00,72.49,72.64,72.49,72.61,118465.0,69.9994,70.1443,69.9994,70.1153,118465.0
2023-06-12 15:30:00,72.61,72.68,72.56,72.67,289203.0,70.1153,70.1829,70.067,70.1732,289203.0
2023-06-13 09:30:00,72.81,72.98,72.66,72.82,268989.0,70.3084,70.4726,70.1636,70.3181,268989.0
2023-06-13 10:00:00,72.83,72.89,72.75,72.89,148824.0,70.3277,70.3857,70.2505,70.3857,148824.0
2023-06-13 10:30:00,72.89,72.96,72.84,72.86,124315.0,70.3857,70.4533,70.3374,70.3567,124315.0
2023-06-13 11:00:00,72.86,72.98,72.82,72.88,141221.0,70.3567,70.4726,70.3181,70.376,141221.0
2023-06-13 11:30:00,72.89,72.91,72.81,72.83,110992.0,70.3857,70.405,70.3084,70.3277,110992.0
2023-06-13 12:00:00,72.83,72.96,72.79,72.95,370242.0,70.3277,70.4533,70.2891,70.4436,370242.0
2023-06-13 12:30:00,72.96,72.96,72.9,72.93,80220.0,70.4533,70.4533,70.3953,70.4243,80220.0
2023-06-13 13:00:00,72.94,73.0,72.91,73.0,107195.0,70.434,70.4919,70.405,70.4919,107195.0
2023-06-13 13:30:00,73.0,73.01,72.92,72.95,176348.0,70.4919,70.5015,70.4146,70.4436,176348.0
2023-06-13 14:00:00,72.94,72.99,72.87,72.91,108668.0,70.434,70.4822,70.3664,70.405,108668.0
2023-06-13 14:30:00,72.9,72.91,72.77,72.81,176714.0,70.3953,70.405,70.2698,70.3084,176714.0
2023-06-13 15:00:00,72.81,72.9,72.8,72.87,154026.0,70.3084,70.3953,70.2988,70.3664,154026.0
2023-06-13 15:30:00,72.87,72.93,72.84,72.92,360866.0,70.3664,70.4243,70.3374,70.4146,360866.0
2023-06-14 09:30:00,72.91,73.07,72.81,73.03,202509.0,70.405,70.5595,70.3084,70.5209,202509.0
2023-06-14 10:00:00,73.03,73.11,73.0,73.02,218067.0,70.5209,70.5981,70.4919,70.5112,218067.0
2023-06-14 10:30:00,73.03,73.1,73.02,73.08,164520.0,70.5209,70.5885,70.5112,70.5691,164520.0
2023-06-14 11:00:00,73.08,73.27,73.07,73.23,106269.0,70.5691,70.7526,70.5595,70.714,106269.0
2023-06-14 11:30:00,73.23,73.26,73.19,73.19,303127.0,70.714,70.743,70.6754,70.6754,303127.0
2023-06-14 12:00:00,73.2,73.21,73.14,73.19,50497.0,70.685,70.6947,70.6271,70.6754,50497.0
2023-06-14 12:30:00,73.19,73.19,73.12,73.14,62527.0,70.6754,70.6754,70.6078,70.6271,62527.0
2023-06-14 13:00:00,73.13,73.13,73.04,73.05,58508.0,70.6174,70.6174,70.5305,70.5402,58508.0
2023-06-14 13:30:00,73.05,73.08,73.01,73.04,109057.0,70.5402,70.5691,70.5015,70.5305,109057.0
2023-06-14 14:00:00,73.02,73.02,72.64,72.74,227402.0,70.5112,70.5112,70.1443,70.2408,227402.0
2023-06-14 14:30:00,72.75,73.0,72.68,72.92,189951.0,70.2505,70.4919,70.1829,70.4146,189951.0
2023-06-14 15:00:00,72.93,73.14,72.89,72.96,189532.0,70.4243,70.6271,70.3857,70.4533,189532.0
2023-06-14 15:30:00,72.96,72.99,72.72,72.9,291343.0,70.4533,70.4822,70.2215,70.3953,291343.0
2023-06-15 09:30:00,72.87,73.42,72.87,73.42,176789.0,70.3664,70.8975,70.3664,70.8975,176789.0
2023-06-15 10:00:00,73.42,73.46,73.33,73.4,109346.0,70.8975,70.9361,70.8106,70.8781,109346.0
2023-06-15 10:30:00,73.41,73.43,73.29,73.43,96423.0,70.8878,70.9071,70.7719,70.9071,96423.0
2023-06-15 11:00:00,73.43,73.59,73.42,73.59,115060.0,70.9071,71.0616,70.8975,71.0616,115060.0
2023-06-15 11:30:00,73.58,73.64,73.52,73.6,229680.0,71.052,71.1099,70.994,71.0713,229680.0
2023-06-15 12:00:00,73.61,73.66,73.55,73.66,160428.0,71.0809,71.1292,71.023,71.1292,160428.0
2023-06-15 12:30:00,73.66,73.72,73.64,73.69,281434.0,71.1292,71.1872,71.1099,71.1582,281434.0
2023-06-15 13:00:00,73.69,73.69,73.6,73.66,60256.0,71.1582,71.1582,71.0713,71.1292,60256.0
2023-06-15 13:30:00,73.67,73.76,73.65,73.74,71861.0,71.1389,71.2258,71.1196,71.2065,71861.0
2023-06-15 14:00:00,73.75,73.79,73.67,73.77,87967.0,71.2161,71.2547,71.1389,71.2354,87967.0
2023-06-15 14:30:00,73.78,74.03,73.77,74.01,95974.0,71.2451,71.4865,71.2354,71.4672,95974.0
2023-06-15 15:00:00,74.01,74.05,73.92,73.96,189893.0,71.4672,71.5058,71.3803,71.4189,189893.0
2023-06-15 15:30:00,73.96,73.99,73.83,73.91,423863.0,71.4189,71.4479,71.2934,71.3706,423863.0
2023-06-16 09:30:00,73.99,74.33,73.99,74.19,178922.0,71.4479,71.7762,71.4479,71.641,178922.0
2023-06-16 10:00:00,74.21,74.28,74.17,74.27,119219.0,71.6603,71.7279,71.6217,71.7183,119219.0
2023-06-16 10:30:00,74.27,74.28,74.08,74.2,110538.0,71.7183,71.7279,71.5348,71.6507,110538.0
2023-06-16 11:00:00,74.21,74.22,74.06,74.11,101197.0,71.6603,71.67,71.5155,71.5638,101197.0
2023-06-16 11:30:00,74.11,74.14,74.02,74.09,92672.0,71.5638,71.5927,71.4768,71.5444,92672.0
2023-06-16 12:00:00,74.09,74.17,74.05,74.16,176952.0,71.5444,71.6217,71.5058,71.612,176952.0
2023-06-16 12:30:00,74.17,74.23,74.16,74.2,59626.0,71.6217,71.6796,71.612,71.6507,59626.0
2023-06-16 13:00:00,74.2,74.21,74.1,74.1,41688.0,71.6507,71.6603,71.5541,71.5541,41688.0
2023-06-16 13:30:00,74.1,74.11,74.01,74.07,87424.0,71.5541,71.5638,71.4672,71.5251,87424.0
2023-06-16 14:00:00,74.07,74.09,74.02,74.07,387360.0,71.5251,71.5444,71.4768,71.5251,387360.0
2023-06-16 14:30:00,74.07,74.07,73.96,73.96,67571.0,71.5251,71.5251,71.4189,71.4189,67571.0
2023-06-16 15:00:00,73.97,73.98,73.87,73.88,124666.0,71.4286,71.4382,71.332,71.3417,124666.0
2023-06-16 15:30:00,73.88,74.0,73.86,73.91,238081.0,71.3417,71.4575,71.3223,71.3706,238081.0
2023-06-20 09:30:00,73.67,73.72,73.53,73.66,163591.0,71.1389,71.1872,71.0037,71.1292,163591.0
2023-06-20 10:00:00,73.68,73.68,73.44,73.48,90152.0,71.1485,71.1485,70.9168,70.9554,90152.0
2023-06-20 10:30:00,73.51,73.57,73.48,73.5,235349.0,70.9844,71.0423,70.9554,70.9747,235349.0
2023-06-20 11:00:00,73.52,73.56,73.41,73.44,206271.0,70.994,71.0326,70.8878,70.9168,206271.0
2023-06-20 11:30:00,73.44,73.53,73.43,73.51,61941.0,70.9168,71.0037,70.9071,70.9844,61941.0
2023-06-20 12:00:00,73.51,73.57,73.43,73.54,56463.0,70.9844,71.0423,70.9071,71.0133,56463.0
2023-06-20 12:30:00,73.54,73.65,73.49,73.62,312471.0,71.0133,71.1196,70.9651,71.0906,312471.0
2023-06-20 13:00:00,73.63,73.68,73.58,73.67,55445.0,71.1002,71.1485,71.052,71.1389,55445.0
2023-06-20 13:30:00,73.67,73.68,73.55,73.56,53030.0,71.1389,71.1485,71.023,71.0326,53030.0
2023-06-20 14:00:00,73.56,73.61,73.55,73.59,50955.0,71.0326,71.0809,71.023,71.0616,50955.0
2023-06-20 14:30:00,73.59,73.6,73.5,73.54,60634.0,71.0616,71.0713,70.9747,71.0133,60634.0
2023-06-20 15:00:00,73.55,73.57,73.45,73.47,85866.0,71.023,71.0423,70.9264,70.9457,85866.0
2023-06-20 15:30:00,73.48,73.48,73.34,73.35,215168.0,70.9554,70.9554,70.8202,70.8299,215168.0
2023-06-21 09:30:00,73.18,73.2,72.91,73.17,94960.0,70.6657,70.685,70.405,70.656,94960.0
2023-06-21 10:00:00,73.18,73.23,73.06,73.21,77309.0,70.6657,70.714,70.5498,70.6947,77309.0
2023-06-21 10:30:00,73.22,73.4,73.22,73.39,186493.0,70.7043,70.8781,70.7043,70.8685,186493.0
2023-06-21 11:00:00,73.39,73.46,73.35,73.42,157374.0,70.8685,70.9361,70.8299,70.8975,157374.0
2023-06-21 11:30:00,73.42,73.48,73.39,73.42,69060.0,70.8975,70.9554,70.8685,70.8975,69060.0
2023-06-21 12:00:00,73.42,73.53,73.42,73.47,113973.0,70.8975,71.0037,70.8975,70.9457,113973.0
2023-06-21 12:30:00,73.5,73.54,73.41,73.43,101550.0,70.9747,71.0133,70.8878,70.9071,101550.0
2023-06-21 13:00:00,73.42,73.46,73.38,73.39,138128.0,70.8975,70.9361,70.8588,70.8685,138128.0
2023-06-21 13:30:00,73.4,73.43,73.37,73.41,95379.0,70.8781,70.9071,70.8492,70.8878,95379.0
2023-06-21 14:00:00,73.42,73.49,73.4,73.48,105243.0,70.8975,70.9651,70.8781,70.9554,105243.0
2023-06-21 14:30:00,73.49,73.51,73.45,73.47,67481.0,70.9651,70.9844,70.9264,70.9457,67481.0
2023-06-21 15:00:00,73.46,73.46,73.37,73.37,103616.0,70.9361,70.9361,70.8492,70.8492,103616.0
2023-06-21 15:30:00,73.38,73.41,73.27,73.33,245390.0,70.8588,70.8878,70.7526,70.8106,245390.0
2023-06-22 09:30:00,73.31,73.39,73.18,73.27,89341.0,70.7912,70.8685,70.6657,70.7526,89341.0
2023-06-22 10:00:00,73.27,73.37,73.25,73.3,106139.0,70.7526,70.8492,70.7333,70.7816,106139.0
2023-06-22 10:30:00,73.3,73.36,73.15,73.21,101911.0,70.7816,70.8395,70.6367,70.6947,101911.0
2023-06-22 11:00:00,73.2,73.24,73.17,73.21,91362.0,70.685,70.7236,70.656,70.6947,91362.0
2023-06-22 11:30:00,73.22,73.27,73.2,73.23,75194.0,70.7043,70.7526,70.685,70.714,75194.0
2023-06-22 12:00:00,73.22,73.27,73.17,73.26,102567.0,70.7043,70.7526,70.656,70.743,102567.0
2023-06-22 12:30:00,73.26,73.28,73.22,73.25,34995.0,70.743,70.7623,70.7043,70.7333,34995.0
2023-06-22 13:00:00,73.24,73.24,73.16,73.2,64089.0,70.7236,70.7236,70.6464,70.685,64089.0
2023-06-22 13:30:00,73.21,73.29,73.18,73.28,53476.0,70.6947,70.7719,70.6657,70.7623,53476.0
2023-06-22 14:00:00,73.29,73.37,73.28,73.37,41165.0,70.7719,70.8492,70.7623,70.8492,41165.0
2023-06-22 14:30:00,73.36,73.41,73.34,73.39,38515.0,70.8395,70.8878,70.8202,70.8685,38515.0
2023-06-22 15:00:00,73.4,73.4,73.32,73.32,141530.0,70.8781,70.8781,70.8009,70.8009,141530.0
2023-06-22 15:30:00,73.32,73.4,73.27,73.4,216710.0,70.8009,70.8781,70.7526,70.8781,216710.0
2023-06-23 09:30:00,73.1,73.23,72.99,73.19,346478.0,70.5885,70.714,70.4822,70.6754,346478.0
2023-06-23 10:00:00,73.19,73.27,73.18,73.22,155238.0,70.6754,70.7526,70.6657,70.7043,155238.0
2023-06-23 10:30:00,73.22,73.24,73.1,73.12,62867.0,70.7043,70.7236,70.5885,70.6078,62867.0
2023-06-23 11:00:00,73.12,73.15,73.03,73.07,62801.0,70.6078,70.6367,70.5209,70.5595,62801.0
2023-06-23 11:30:00,73.08,73.15,73.06,73.11,85939.0,70.5691,70.6367,70.5498,70.5981,85939.0
2023-06-23 12:00:00,73.13,73.14,73.07,73.13,86825.0,70.6174,70.6271,70.5595,70.6174,86825.0
2023-06-23 12:30:00,73.13,73.14,73.07,73.09,60342.0,70.6174,70.6271,70.5595,70.5788,60342.0
2023-06-23 13:00:00,73.1,73.1,73.0,73.03,46786.0,70.5885,70.5885,70.4919,70.5209,46786.0
2023-06-23 13:30:00,73.03,73.08,73.02,73.03,78976.0,70.5209,70.5691,70.5112,70.5209,78976.0
2023-06-23 14:00:00,73.02,73.02,72.91,72.92,81376.0,70.5112,70.5112,70.405,70.4146,81376.0
2023-06-23 14:30:00,72.91,72.94,72.77,72.81,84516.0,70.405,70.434,70.2698,70.3084,84516.0
2023-06-23 15:00:00,72.8,72.88,72.75,72.83,138132.0,70.2988,70.376,70.2505,70.3277,138132.0
2023-06-23 15:30:00,72.84,72.93,72.79,72.82,172416.0,70.3374,70.4243,70.2891,70.3181,172416.0
2023-06-26 09:30:00,72.7,72.85,72.68,72.69,84724.0,70.2022,70.347,70.1829,70.1925,84724.0
2023-06-26 10:00:00,72.68,72.78,72.68,72.75,58453.0,70.1829,70.2794,70.1829,70.2505,58453.0
2023-06-26 10:30:00,72.74,72.75,72.58,72.7,81051.0,70.2408,70.2505,70.0863,70.2022,81051.0
2023-06-26 11:00:00,72.71,72.83,72.69,72.77,60631.0,70.2119,70.3277,70.1925,70.2698,60631.0
2023-06-26 11:30:00,72.77,72.89,72.77,72.88,93095.0,70.2698,70.3857,70.2698,70.376,93095.0
2023-06-26 12:00:00,72.89,73.03,72.84,73.03,85616.0,70.3857,70.5209,70.3374,70.5209,85616.0
2023-06-26 12:30:00,73.03,73.04,72.96,73.02,96241.0,70.5209,70.5305,70.4533,70.5112,96241.0
2023-06-26 13:00:00,73.03,73.07,72.98,73.06,43210.0,70.5209,70.5595,70.4726,70.5498,43210.0
2023-06-26 13:30:00,73.06,73.06,73.01,73.02,51671.0,70.5498,70.5498,70.5015,70.5112,51671.0
2023-06-26 14:00:00,73.01,73.03,72.9,72.96,39589.0,70.5015,70.5209,70.3953,70.4533,39589.0
2023-06-26 14:30:00,72.97,73.06,72.96,73.02,93435.0,70.4629,70.5498,70.4533,70.5112,93435.0
2023-06-26 15:00:00,73.02,73.06,72.99,73.03,196632.0,70.5112,70.5498,70.4822,70.5209,196632.0
2023-06-26 15:30:00,73.03,73.07,72.95,72.96,195604.0,70.5209,70.5595,70.4436,70.4533,195604.0
2023-06-27 09:30:00,73.09,73.33,73.04,73.09,105176.0,70.5788,70.8106,70.5305,70.5788,105176.0
2023-06-27 10:00:00,73.08,73.22,73.04,73.14,52280.0,70.5691,70.7043,70.5305,70.6271,52280.0
2023-06-27 10:30:00,73.13,73.23,73.12,73.21,589180.0,70.6174,70.714,70.6078,70.6947,589180.0
2023-06-27 11:00:00,73.22,73.25,73.15,73.23,184597.0,70.7043,70.7333,70.6367,70.714,184597.0
2023-06-27 11:30:00,73.23,73.31,73.22,73.29,200657.0,70.714,70.7912,70.7043,70.7719,200657.0
2023-06-27 12:00:00,73.28,73.32,73.24,73.31,155926.0,70.7623,70.8009,70.7236,70.7912,155926.0
2023-06-27 12:30:00,73.31,73.38,73.29,73.36,197845.0,70.7912,70.8588,70.7719,70.8395,197845.0
2023-06-27 13:00:00,73.36,73.46,73.34,73.43,168704.0,70.8395,70.9361,70.8202,70.9071,168704.0
2023-06-27 13:30:00,73.43,73.48,73.41,73.47,187142.0,70.9071,70.9554,70.8878,70.9457,187142.0
2023-06-27 14:00:00,73.46,73.53,73.44,73.51,286238.0,70.9361,71.0037,70.9168,70.9844,286238.0
2023-06-27 14:30:00,73.51,73.53,73.46,73.48,230027.0,70.9844,71.0037,70.9361,70.9554,230027.0
2023-06-27 15:00:00,73.49,73.53,73.43,73.51,273526.0,70.9651,71.0037,70.9071,70.9844,273526.0
2023-06-27 15:30:00,73.51,73.54,73.43,73.44,296689.0,70.9844,71.0133,70.9071,70.9168,296689.0
2023-06-28 09:30:00,73.3,73.3,72.95,73.01,92363.0,70.7816,70.7816,70.4436,70.5015,92363.0
2023-06-28 10:00:00,73.03,73.05,72.95,72.96,80134.0,70.5209,70.5402,70.4436,70.4533,80134.0
2023-06-28 10:30:00,72.97,73.03,72.92,72.95,207135.0,70.4629,70.5209,70.4146,70.4436,207135.0
2023-06-28 11:00:00,72.95,73.08,72.93,73.08,183167.0,70.4436,70.5691,70.4243,70.5691,183167.0
2023-06-28 11:30:00,73.08,73.14,73.07,73.11,212778.0,70.5691,70.6271,70.5595,70.5981,212778.0
2023-06-28 12:00:00,73.11,73.23,73.1,73.2,198067.0,70.5981,70.714,70.5885,70.685,198067.0
2023-06-28 12:30:00,73.2,73.21,72.98,73.03,278732.0,70.685,70.6947,70.4726,70.5209,278732.0
2023-06-28 13:00:00,73.03,73.07,72.98,73.06,206098.0,70.5209,70.5595,70.4726,70.5498,206098.0
2023-06-28 13:30:00,73.06,73.08,72.95,72.99,259112.0,70.5498,70.5691,70.4436,70.4822,259112.0
2023-06-28 14:00:00,72.99,73.04,72.98,73.01,226538.0,70.4822,70.5305,70.4726,70.5015,226538.0
2023-06-28 14:30:00,73.01,73.03,72.94,72.97,335328.0,70.5015,70.5209,70.434,70.4629,335328.0
2023-06-28 15:00:00,72.98,73.02,72.92,72.96,356098.0,70.4726,70.5112,70.4146,70.4533,356098.0
2023-06-28 15:30:00,72.97,73.08,72.94,73.08,846128.0,70.4629,70.5691,70.434,70.5691,846128.0
2023-06-29 09:30:00,72.9,73.13,72.84,73.11,108402.0,70.3953,70.6174,70.3374,70.5981,108402.0
2023-06-29 10:00:00,73.11,73.29,73.1,73.26,118412.0,70.5981,70.7719,70.5885,70.743,118412.0
2023-06-29 10:30:00,73.26,73.3,73.2,73.25,82011.0,70.743,70.7816,70.685,70.7333,82011.0
2023-06-29 11:00:00,73.24,73.41,73.24,73.4,71852.0,70.7236,70.8878,70.7236,70.8781,71852.0
2023-06-29 11:30:00,73.4,73.46,73.38,73.44,147495.0,70.8781,70.9361,70.8588,70.9168,147495.0
2023-06-29 12:00:00,73.45,73.57,73.41,73.56,97339.0,70.9264,71.0423,70.8878,71.0326,97339.0
2023-06-29 12:30:00,73.56,73.58,73.49,73.52,87521.0,71.0326,71.052,70.9651,70.994,87521.0
2023-06-29 13:00:00,73.52,73.53,73.44,73.49,74922.0,70.994,71.0037,70.9168,70.9651,74922.0
2023-06-29 13:30:00,73.49,73.5,73.4,73.43,57053.0,70.9651,70.9747,70.8781,70.9071,57053.0
2023-06-29 14:00:00,73.42,73.46,73.34,73.44,98772.0,70.8975,70.9361,70.8202,70.9168,98772.0
2023-06-29 14:30:00,73.44,73.49,73.41,73.46,138484.0,70.9168,70.9651,70.8878,70.9361,138484.0
2023-06-29 15:00:00,73.47,73.54,73.46,73.54,141961.0,70.9457,71.0133,70.9361,71.0133,141961.0
2023-06-29 15:30:00,73.53,73.57,73.44,73.57,308964.0,71.0037,71.0423,70.9168,71.0423,308964.0
2023-06-30 09:30:00,73.91,74.13,73.76,74.05,94912.0,71.3706,71.5831,71.2258,71.5058,94912.0
2023-06-30 10:00:00,74.05,74.15,74.05,74.07,86110.0,71.5058,71.6024,71.5058,71.5251,86110.0
2023-06-30 10:30:00,74.07,74.11,74.0,74.1,175921.0,71.5251,71.5638,71.4575,71.5541,175921.0
2023-06-30 11:00:00,74.11,74.14,74.07,74.12,78478.0,71.5638,71.5927,71.5251,71.5734,78478.0
2023-06-30 11:30:00,74.12,74.13,74.05,74.11,152606.0,71.5734,71.5831,71.5058,71.5638,152606.0
2023-06-30 12:00:00,74.12,74.22,74.09,74.21,58506.0,71.5734,71.67,71.5444,71.6603,58506.0
2023-06-30 12:30:00,74.22,74.28,74.18,74.27,54291.0,71.67,71.7279,71.6313,71.7183,54291.0
2023-06-30 13:00:00,74.26,74.31,74.24,74.3,55486.0,71.7086,71.7569,71.6893,71.7472,55486.0
2023-06-30 13:30:00,74.32,74.37,74.27,74.32,76413.0,71.7665,71.8148,71.7183,71.7665,76413.0
2023-06-30 14:00:00,74.32,74.41,74.32,74.41,63839.0,71.7665,71.8534,71.7665,71.8534,63839.0
2023-06-30 14:30:00,74.42,74.45,74.38,74.44,57190.0,71.8631,71.8921,71.8245,71.8824,57190.0
2023-06-30 15:00:00,74.45,74.45,74.37,74.43,477774.0,71.8921,71.8921,71.8148,71.8728,477774.0
2023-06-30 15:30:00,74.43,74.44,74.31,74.31,297892.0,71.8728,71.8824,71.7569,71.7569,297892.0
2023-07-03 09:30:00,74.04,74.11,73.89,74.09,131262.0,71.4962,71.5638,71.3513,71.5444,131262.0
2023-07-03 10:00:00,74.11,74.15,74.04,74.14,88814.0,71.5638,71.6024,71.4962,71.5927,88814.0
2023-07-03 10:30:00,74.15,74.21,74.14,74.17,134508.0,71.6024,71.6603,71.5927,71.6217,134508.0
2023-07-03 11:00:00,74.16,74.22,74.15,74.21,59361.0,71.612,71.67,71.6024,71.6603,59361.0
2023-07-03 11:30:00,74.21,74.27,74.18,74.22,59041.0,71.6603,71.7183,71.6313,71.67,59041.0
2023-07-03 12:00:00,74.22,74.3,74.21,74.29,57197.0,71.67,71.7472,71.6603,71.7376,57197.0
2023-07-03 12:30:00,74.29,74.33,74.25,74.26,128511.0,71.7376,71.7762,71.6989,71.7086,128511.0
2023-07-05 09:30:00,73.98,74.04,73.8,74.02,230879.0,71.4382,71.4962,71.2644,71.4768,230879.0
2023-07-05 10:00:00,74.03,74.04,73.95,73.98,66923.0,71.4865,71.4962,71.4093,71.4382,66923.0
2023-07-05 10:30:00,73.99,74.11,73.98,74.11,213377.0,71.4479,71.5638,71.4382,71.5638,213377.0
2023-07-05 11:00:00,74.12,74.2,74.1,74.19,106424.0,71.5734,71.6507,71.5541,71.641,106424.0
2023-07-05 11:30:00,74.19,74.21,74.13,74.16,87312.0,71.641,71.6603,71.5831,71.612,87312.0
2023-07-05 12:00:00,74.15,74.17,74.07,74.07,338286.0,71.6024,71.6217,71.5251,71.5251,338286.0
2023-07-05 12:30:00,74.08,74.11,74.03,74.07,201655.0,71.5348,71.5638,71.4865,71.5251,201655.0
2023-07-05 13:00:00,74.07,74.1,74.03,74.08,99394.0,71.5251,71.5541,71.4865,71.5348,99394.0
2023-07-05 13:30:00,74.08,74.11,74.06,74.09,77547.0,71.5348,71.5638,71.5155,71.5444,77547.0
2023-07-05 14:00:00,74.08,74.12,73.99,74.03,180385.0,71.5348,71.5734,71.4479,71.4865,180385.0
2023-07-05 14:30:00,74.04,74.18,74.03,74.17,107388.0,71.4962,71.6313,71.4865,71.6217,107388.0
2023-07-05 15:00:00,74.17,74.21,74.16,74.21,117026.0,71.6217,71.6603,71.612,71.6603,117026.0
2023-07-05 15:30:00,74.21,74.21,74.13,74.13,190250.0,71.6603,71.6603,71.5831,71.5831,190250.0
2023-07-06 09:30:00,73.68,73.75,73.57,73.67,175229.0,71.1485,71.2161,71.0423,71.1389,175229.0
2023-07-06 10:00:00,73.66,73.66,73.48,73.49,124000.0,71.1292,71.1292,70.9554,70.9651,124000.0
2023-07-06 10:30:00,73.49,73.57,73.44,73.57,231670.0,70.9651,71.0423,70.9168,71.0423,231670.0
2023-07-06 11:00:00,73.57,73.66,73.54,73.62,108529.0,71.0423,71.1292,71.0133,71.0906,108529.0
2023-07-06 11:30:00,73.62,73.71,73.59,73.7,98641.0,71.0906,71.1775,71.0616,71.1678,98641.0
2023-07-06 12:00:00,73.7,73.76,73.68,73.75,80516.0,71.1678,71.2258,71.1485,71.2161,80516.0
2023-07-06 12:30:00,73.74,73.79,73.69,73.79,41047.0,71.2065,71.2547,71.1582,71.2547,41047.0
2023-07-06 13:00:00,73.79,73.83,73.77,73.81,32057.0,71.2547,71.2934,71.2354,71.2741,32057.0
2023-07-06 13:30:00,73.81,73.82,73.76,73.8,51342.0,71.2741,71.2837,71.2258,71.2644,51342.0
2023-07-06 14:00:00,73.81,73.81,73.75,73.76,75984.0,71.2741,71.2741,71.2161,71.2258,75984.0
2023-07-06 14:30:00,73.76,73.84,73.75,73.84,63006.0,71.2258,71.303,71.2161,71.303,63006.0
2023-07-06 15:00:00,73.84,73.84,73.79,73.81,79163.0,71.303,71.303,71.2547,71.2741,79163.0
2023-07-06 15:30:00,73.8,73.84,73.74,73.75,211938.0,71.2644,71.303,71.2065,71.2161,211938.0
2023-07-07 09:30:00,73.56,73.63,73.44,73.59,197795.0,71.0326,71.1002,70.9168,71.0616,197795.0
2023-07-07 10:00:00,73.59,73.61,73.53,73.57,203029.0,71.0616,71.0809,71.0037,71.0423,203029.0
2023-07-07 10:30:00,73.57,73.61,73.53,73.57,114041.0,71.0423,71.0809,71.0037,71.0423,114041.0
2023-07-07 11:00:00,73.57,73.58,73.48,73.55,56744.0,71.0423,71.052,70.9554,71.023,56744.0
2023-07-07 11:30:00,73.55,73.61,73.48,73.53,84668.0,71.023,71.0809,70.9554,71.0037,84668.0
2023-07-07 12:00:00,73.53,73.66,73.52,73.66,93823.0,71.0037,71.1292,70.994,71.1292,93823.0
2023-07-07 12:30:00,73.66,73.82,73.64,73.82,255913.0,71.1292,71.2837,71.1099,71.2837,255913.0
2023-07-07 13:00:00,73.83,73.88,73.82,73.84,130625.0,71.2934,71.3417,71.2837,71.303,130625.0
2023-07-07 13:30:00,73.84,73.85,73.67,73.7,232224.0,71.303,71.3127,71.1389,71.1678,232224.0
2023-07-07 14:00:00,73.71,73.73,73.66,73.69,91872.0,71.1775,71.1968,71.1292,71.1582,91872.0
2023-07-07 14:30:00,73.7,73.7,73.58,73.61,69505.0,71.1678,71.1678,71.052,71.0809,69505.0
2023-07-07 15:00:00,73.61,73.63,73.51,73.53,90279.0,71.0809,71.1002,70.9844,71.0037,90279.0
2023-07-07 15:30:00,73.52,73.56,73.26,73.29,312355.0,70.994,71.0326,70.743,70.7719,312355.0
2023-07-10 09:30:00,73.22,73.82,73.22,73.82,154357.0,70.7043,71.2837,70.7043,71.2837,154357.0
2023-07-10 10:00:00,73.8,73.82,73.58,73.59,86905.0,71.2644,71.2837,71.052,71.0616,86905.0
2023-07-10 10:30:00,73.59,73.59,73.47,73.51,290868.0,71.0616,71.0616,70.9457,70.9844,290868.0
2023-07-10 11:00:00,73.5,73.57,73.43,73.56,113594.0,70.9747,71.0423,70.9071,71.0326,113594.0
2023-07-10 11:30:00,73.55,73.63,73.51,73.6,59703.0,71.023,71.1002,70.9844,71.0713,59703.0
2023-07-10 12:00:00,73.6,73.65,73.52,73.63,51362.0,71.0713,71.1196,70.994,71.1002,51362.0
2023-07-10 12:30:00,73.63,73.67,73.6,73.63,43792.0,71.1002,71.1389,71.0713,71.1002,43792.0
2023-07-10 13:00:00,73.64,73.68,73.62,73.65,165355.0,71.1099,71.1485,71.0906,71.1196,165355.0
2023-07-10 13:30:00,73.66,73.68,73.62,73.64,56718.0,71.1292,71.1485,71.0906,71.1099,56718.0
2023-07-10 14:00:00,73.64,73.64,73.57,73.62,138053.0,71.1099,71.1099,71.0423,71.0906,138053.0
2023-07-10 14:30:00,73.64,73.64,73.53,73.59,45668.0,71.1099,71.1099,71.0037,71.0616,45668.0
2023-07-10 15:00:00,73.59,73.6,73.53,73.57,233101.0,71.0616,71.0713,71.0037,71.0423,233101.0
2023-07-10 15:30:00,73.56,73.61,73.49,73.61,219438.0,71.0326,71.0809,70.9651,71.0809,219438.0
2023-07-11 09:30:00,73.65,73.78,73.65,73.73,82730.0,71.1196,71.2451,71.1196,71.1968,82730.0
2023-07-11 10:00:00,73.75,73.76,73.56,73.57,83910.0,71.2161,71.2258,71.0326,71.0423,83910.0
2023-07-11 10:30:00,73.56,73.68,73.5,73.68,109923.0,71.0326,71.1485,70.9747,71.1485,109923.0
2023-07-11 11:00:00,73.69,73.77,73.66,73.76,201006.0,71.1582,71.2354,71.1292,71.2258,201006.0
2023-07-11 11:30:00,73.75,73.97,73.72,73.97,83743.0,71.2161,71.4286,71.1872,71.4286,83743.0
2023-07-11 12:00:00,73.97,74.0,73.86,73.92,243346.0,71.4286,71.4575,71.3223,71.3803,243346.0
2023-07-11 12:30:00,73.92,73.95,73.89,73.92,47152.0,71.3803,71.4093,71.3513,71.3803,47152.0
2023-07-11 13:00:00,73.91,73.94,73.85,73.87,46409.0,71.3706,71.3996,71.3127,71.332,46409.0
2023-07-11 13:30:00,73.87,73.9,73.83,73.9,52432.0,71.332,71.361,71.2934,71.361,52432.0
2023-07-11 14:00:00,73.91,73.93,73.81,73.88,137179.0,71.3706,71.3899,71.2741,71.3417,137179.0
2023-07-11 14:30:00,73.88,73.95,73.83,73.95,186551.0,71.3417,71.4093,71.2934,71.4093,186551.0
2023-07-11 15:00:00,73.95,73.97,73.89,73.96,286047.0,71.4093,71.4286,71.3513,71.4189,286047.0
2023-07-11 15:30:00,73.95,74.16,73.92,74.12,547748.0,71.4093,71.612,71.3803,71.5734,547748.0
2023-07-12 09:30:00,74.56,74.56,74.27,74.41,128725.0,71.9983,71.9983,71.7183,71.8534,128725.0
2023-07-12 10:00:00,74.42,74.42,74.33,74.41,95068.0,71.8631,71.8631,71.7762,71.8534,95068.0
2023-07-12 10:30:00,74.41,74.47,74.4,74.43,170750.0,71.8534,71.9114,71.8438,71.8728,170750.0
2023-07-12 11:00:00,74.43,74.47,74.39,74.41,96278.0,71.8728,71.9114,71.8341,71.8534,96278.0
2023-07-12 11:30:00,74.42,74.44,74.28,74.3,145301.0,71.8631,71.8824,71.7279,71.7472,145301.0
2023-07-12 12:00:00,74.29,74.37,74.26,74.28,166988.0,71.7376,71.8148,71.7086,71.7279,166988.0
2023-07-12 12:30:00,74.28,74.39,74.26,74.34,87394.0,71.7279,71.8341,71.7086,71.7859,87394.0
2023-07-12 13:00:00,74.35,74.39,74.33,74.37,126064.0,71.7955,71.8341,71.7762,71.8148,126064.0
2023-07-12 13:30:00,74.36,74.4,74.34,74.36,62297.0,71.8052,71.8438,71.7859,71.8052,62297.0
2023-07-12 14:00:00,74.36,74.41,74.33,74.37,136683.0,71.8052,71.8534,71.7762,71.8148,136683.0
2023-07-12 14:30:00,74.37,74.38,74.31,74.33,96846.0,71.8148,71.8245,71.7569,71.7762,96846.0
2023-07-12 15:00:00,74.33,74.33,74.16,74.2,139975.0,71.7762,71.7762,71.612,71.6507,139975.0
2023-07-12 15:30:00,74.2,74.3,74.19,74.27,390907.0,71.6507,71.7472,71.641,71.7183,390907.0
2023-07-13 09:30:00,74.35,74.43,74.28,74.33,116990.0,71.7955,71.8728,71.7279,71.7762,116990.0
2023-07-13 10:00:00,74.33,74.34,74.26,74.32,72741.0,71.7762,71.7859,71.7086,71.7665,72741.0
2023-07-13 10:30:00,74.32,74.35,74.19,74.23,161351.0,71.7665,71.7955,71.641,71.6796,161351.0
2023-07-13 11:00:00,74.26,74.3,74.22,74.28,397427.0,71.7086,71.7472,71.67,71.7279,397427.0
2023-07-13 11:30:00,74.28,74.3,74.23,74.29,128464.0,71.7279,71.7472,71.6796,71.7376,128464.0
2023-07-13 12:00:00,74.3,74.35,74.3,74.31,614895.0,71.7472,71.7955,71.7472,71.7569,614895.0
2023-07-13 12:30:00,74.31,74.36,74.28,74.31,75048.0,71.7569,71.8052,71.7279,71.7569,75048.0
2023-07-13 13:00:00,74.32,74.33,74.26,74.31,64566.0,71.7665,71.7762,71.7086,71.7569,64566.0
2023-07-13 13:30:00,74.32,74.36,74.3,74.33,55561.0,71.7665,71.8052,71.7472,71.7762,55561.0
2023-07-13 14:00:00,74.33,74.38,74.3,74.32,604621.0,71.7762,71.8245,71.7472,71.7665,604621.0
2023-07-13 14:30:00,74.31,74.35,74.29,74.34,73548.0,71.7569,71.7955,71.7376,71.7859,73548.0
2023-07-13 15:00:00,74.35,74.42,74.34,74.41,295151.0,71.7955,71.8631,71.7859,71.8534,295151.0
2023-07-13 15:30:00,74.41,74.46,74.34,74.35,466970.0,71.8534,71.9017,71.7859,71.7955,466970.0
2023-07-14 09:30:00,74.25,74.45,74.25,74.36,241660.0,71.6989,71.8921,71.6989,71.8052,241660.0
2023-07-14 10:00:00,74.36,74.36,74.21,74.22,96167.0,71.8052,71.8052,71.6603,71.67,96167.0
2023-07-14 10:30:00,74.21,74.31,74.21,74.3,88943.0,71.6603,71.7569,71.6603,71.7472,88943.0
2023-07-14 11:00:00,74.3,74.37,74.25,74.34,70040.0,71.7472,71.8148,71.6989,71.7859,70040.0
2023-07-14 11:30:00,74.35,74.39,74.26,74.31,43438.0,71.7955,71.8341,71.7086,71.7569,43438.0
2023-07-14 12:00:00,74.31,74.35,74.25,74.27,75873.0,71.7569,71.7955,71.6989,71.7183,75873.0
2023-07-14 12:30:00,74.26,74.34,74.24,74.34,55203.0,71.7086,71.7859,71.6893,71.7859,55203.0
2023-07-14 13:00:00,74.35,74.39,74.32,74.38,49359.0,71.7955,71.8341,71.7665,71.8245,49359.0
2023-07-14 13:30:00,74.39,74.43,74.37,74.4,57005.0,71.8341,71.8728,71.8148,71.8438,57005.0
2023-07-14 14:00:00,74.41,74.45,74.39,74.42,55560.0,71.8534,71.8921,71.8341,71.8631,55560.0
2023-07-14 14:30:00,74.42,74.45,74.38,74.41,91021.0,71.8631,71.8921,71.8245,71.8534,91021.0
2023-07-14 15:00:00,74.41,74.48,74.35,74.42,95158.0,71.8534,71.921,71.7955,71.8631,95158.0
2023-07-14 15:30:00,74.42,74.42,74.27,74.35,237538.0,71.8631,71.8631,71.7183,71.7955,237538.0
2023-07-17 09:30:00,74.21,74.43,74.12,74.41,93688.0,71.6603,71.8728,71.5734,71.8534,93688.0
2023-07-17 10:00:00,74.41,74.52,74.4,74.49,55229.0,71.8534,71.9597,71.8438,71.9307,55229.0
2023-07-17 10:30:00,74.48,74.5,74.4,74.45,99269.0,71.921,71.9404,71.8438,71.8921,99269.0
2023-07-17 11:00:00,74.45,74.53,74.42,74.52,139183.0,71.8921,71.9693,71.8631,71.9597,139183.0
2023-07-17 11:30:00,74.52,74.55,74.5,74.55,87371.0,71.9597,71.9886,71.9404,71.9886,87371.0
2023-07-17 12:00:00,74.55,74.56,74.46,74.49,94150.0,71.9886,71.9983,71.9017,71.9307,94150.0
2023-07-17 12:30:00,74.48,74.54,74.46,74.53,67254.0,71.921,71.979,71.9017,71.9693,67254.0
2023-07-17 13:00:00,74.53,74.54,74.44,74.46,122750.0,71.9693,71.979,71.8824,71.9017,122750.0
2023-07-17 13:30:00,74.46,74.47,74.41,74.43,59020.0,71.9017,71.9114,71.8534,71.8728,59020.0
2023-07-17 14:00:00,74.43,74.46,74.4,74.44,70262.0,71.8728,71.9017,71.8438,71.8824,70262.0
2023-07-17 14:30:00,74.44,74.46,74.41,74.45,59879.0,71.8824,71.9017,71.8534,71.8921,59879.0
2023-07-17 15:00:00,74.44,74.55,74.43,74.51,144414.0,71.8824,71.9886,71.8728,71.95,144414.0
2023-07-17 15:30:00,74.51,74.51,74.34,74.37,268371.0,71.95,71.95,71.7859,71.8148,268371.0
2023-07-18 09:30:00,74.33,74.63,74.28,74.62,115967.0,71.7762,72.0659,71.7279,72.0562,115967.0
2023-07-18 10:00:00,74.61,74.69,74.59,74.68,73155.0,72.0466,72.1238,72.0273,72.1142,73155.0
2023-07-18 10:30:00,74.69,74.78,74.67,74.77,92889.0,72.1238,72.2107,72.1045,72.2011,92889.0
2023-07-18 11:00:00,74.77,74.85,74.77,74.8,219896.0,72.2011,72.2783,72.2011,72.23,219896.0
2023-07-18 11:30:00,74.8,74.8,74.65,74.69,187132.0,72.23,72.23,72.0852,72.1238,187132.0
2023-07-18 12:00:00,74.69,74.71,74.42,74.45,553845.0,72.1238,72.1431,71.8631,71.8921,553845.0
2023-07-18 12:30:00,74.44,74.45,74.37,74.39,1293936.0,71.8824,71.8921,71.8148,71.8341,1293936.0
2023-07-18 13:00:00,74.38,74.43,74.37,74.39,144057.0,71.8245,71.8728,71.8148,71.8341,144057.0
2023-07-18 13:30:00,74.38,74.4,74.33,74.38,82552.0,71.8245,71.8438,71.7762,71.8245,82552.0
2023-07-18 14:00:00,74.38,74.46,74.37,74.45,256342.0,71.8245,71.9017,71.8148,71.8921,256342.0
2023-07-18 14:30:00,74.47,74.49,74.37,74.4,97744.0,71.9114,71.9307,71.8148,71.8438,97744.0
2023-07-18 15:00:00,74.41,74.52,74.36,74.51,166764.0,71.8534,71.9597,71.8052,71.95,166764.0
2023-07-18 15:30:00,74.5,74.62,74.49,74.54,320172.0,71.9404,72.0562,71.9307,71.979,320172.0
2023-07-19 09:30:00,74.72,75.1,74.72,75.07,161986.0,72.1528,72.5197,72.1528,72.4908,161986.0
2023-07-19 10:00:00,75.08,75.13,75.04,75.05,81174.0,72.5004,72.5487,72.4618,72.4715,81174.0
2023-07-19 10:30:00,75.05,75.05,74.74,74.79,117928.0,72.4715,72.4715,72.1721,72.2204,117928.0
2023-07-19 11:00:00,74.8,74.85,74.74,74.78,93381.0,72.23,72.2783,72.1721,72.2107,93381.0
2023-07-19 11:30:00,74.81,74.89,74.79,74.89,107078.0,72.2397,72.317,72.2204,72.317,107078.0
2023-07-19 12:00:00,74.89,74.9,74.79,74.89,158936.0,72.317,72.3266,72.2204,72.317,158936.0
2023-07-19 12:30:00,74.89,74.89,74.82,74.89,227123.0,72.317,72.317,72.2494,72.317,227123.0
2023-07-19 13:00:00,74.89,74.95,74.83,74.92,84296.0,72.317,72.3749,72.259,72.3459,84296.0
2023-07-19 13:30:00,74.92,74.96,74.89,74.91,71016.0,72.3459,72.3845,72.317,72.3363,71016.0
2023-07-19 14:00:00,74.91,74.92,74.82,74.88,83126.0,72.3363,72.3459,72.2494,72.3073,83126.0
2023-07-19 14:30:00,74.88,74.99,74.87,74.95,89012.0,72.3073,72.4135,72.2976,72.3749,89012.0
2023-07-19 15:00:00,74.95,74.97,74.92,74.95,130167.0,72.3749,72.3942,72.3459,72.3749,130167.0
2023-07-19 15:30:00,74.95,74.95,74.86,74.9,458852.0,72.3749,72.3749,72.288,72.3266,458852.0
2023-07-20 09:30:00,74.88,75.1,74.88,75.06,467808.0,72.3073,72.5197,72.3073,72.4811,467808.0
2023-07-20 10:00:00,75.08,75.23,75.07,75.22,203069.0,72.5004,72.6453,72.4908,72.6356,203069.0
2023-07-20 10:30:00,75.22,75.34,75.19,75.33,197966.0,72.6356,72.7515,72.6066,72.7418,197966.0
2023-07-20 11:00:00,75.33,75.35,75.26,75.31,299063.0,72.7418,72.7611,72.6742,72.7225,299063.0
2023-07-20 11:30:00,75.31,75.41,75.3,75.36,532611.0,72.7225,72.8191,72.7129,72.7708,532611.0
2023-07-20 12:00:00,75.37,75.45,75.34,75.41,1113801.0,72.7805,72.8577,72.7515,72.8191,1113801.0
2023-07-20 12:30:00,75.41,75.41,75.35,75.38,210909.0,72.8191,72.8191,72.7611,72.7901,210909.0
2023-07-20 13:00:00,75.39,75.45,75.37,75.44,263250.0,72.7998,72.8577,72.7805,72.8481,263250.0
2023-07-20 13:30:00,75.44,75.45,75.36,75.36,296412.0,72.8481,72.8577,72.7708,72.7708,296412.0
2023-07-20 14:00:00,75.34,75.39,75.26,75.28,342562.0,72.7515,72.7998,72.6742,72.6936,342562.0
2023-07-20 14:30:00,75.27,75.42,75.27,75.4,439288.0,72.6839,72.8287,72.6839,72.8094,439288.0
2023-07-20 15:00:00,75.41,75.46,75.3,75.31,547804.0,72.8191,72.8674,72.7129,72.7225,547804.0
2023-07-20 15:30:00,75.32,75.42,75.29,75.38,499772.0,72.7322,72.8287,72.7032,72.7901,499772.0
2023-07-21 09:30:00,75.56,75.85,75.54,75.74,137432.0,72.9639,73.244,72.9446,73.1378,137432.0
2023-07-21 10:00:00,75.76,75.86,75.71,75.86,110129.0,73.1571,73.2536,73.1088,73.2536,110129.0
2023-07-21 10:30:00,75.85,75.9,75.79,75.87,181991.0,73.244,73.2923,73.186,73.2633,181991.0
2023-07-21 11:00:00,75.87,75.95,75.84,75.86,189398.0,73.2633,73.3405,73.2343,73.2536,189398.0
2023-07-21 11:30:00,75.87,75.94,75.87,75.93,240999.0,73.2633,73.3309,73.2633,73.3212,240999.0
2023-07-21 12:00:00,75.93,75.97,75.89,75.95,230831.0,73.3212,73.3598,73.2826,73.3405,230831.0
2023-07-21 12:30:00,75.95,75.95,75.83,75.85,89951.0,73.3405,73.3405,73.2247,73.244,89951.0
2023-07-21 13:00:00,75.86,75.91,75.83,75.89,535517.0,73.2536,73.3019,73.2247,73.2826,535517.0
2023-07-21 13:30:00,75.89,75.93,75.87,75.89,85348.0,73.2826,73.3212,73.2633,73.2826,85348.0
2023-07-21 14:00:00,75.89,75.91,75.84,75.86,92179.0,73.2826,73.3019,73.2343,73.2536,92179.0
2023-07-21 14:30:00,75.87,75.92,75.85,75.87,77309.0,73.2633,73.3116,73.244,73.2633,77309.0
2023-07-21 15:00:00,75.87,75.88,75.8,75.85,125407.0,73.2633,73.2729,73.1957,73.244,125407.0
2023-07-21 15:30:00,75.85,75.94,75.77,75.78,572206.0,73.244,73.3309,73.1667,73.1764,572206.0
2023-07-24 09:30:00,75.78,75.99,75.78,75.94,218088.0,73.1764,73.3792,73.1764,73.3309,218088.0
2023-07-24 10:00:00,75.96,76.0,75.88,75.91,238737.0,73.3502,73.3888,73.2729,73.3019,238737.0
2023-07-24 10:30:00,75.91,75.98,75.9,75.97,107073.0,73.3019,73.3695,73.2923,73.3598,107073.0
2023-07-24 11:00:00,75.98,75.98,75.88,75.92,131006.0,73.3695,73.3695,73.2729,73.3116,131006.0
2023-07-24 11:30:00,75.93,75.97,75.89,75.95,102302.0,73.3212,73.3598,73.2826,73.3405,102302.0
2023-07-24 12:00:00,75.95,75.97,75.88,75.93,112869.0,73.3405,73.3598,73.2729,73.3212,112869.0
2023-07-24 12:30:00,75.94,75.95,75.92,75.94,192527.0,73.3309,73.3405,73.3116,73.3309,192527.0
2023-07-24 13:00:00,75.94,75.95,75.87,75.93,128962.0,73.3309,73.3405,73.2633,73.3212,128962.0
2023-07-24 13:30:00,75.94,75.97,75.91,75.97,126760.0,73.3309,73.3598,73.3019,73.3598,126760.0
2023-07-24 14:00:00,75.99,76.01,75.96,76.0,92373.0,73.3792,73.3985,73.3502,73.3888,92373.0
2023-07-24 14:30:00,75.99,75.99,75.93,75.96,158756.0,73.3792,73.3792,73.3212,73.3502,158756.0
2023-07-24 15:00:00,75.96,75.98,75.86,75.87,196277.0,73.3502,73.3695,73.2536,73.2633,196277.0
2023-07-24 15:30:00,75.87,75.97,75.86,75.91,517675.0,73.2633,73.3598,73.2536,73.3019,517675.0
2023-07-25 09:30:00,75.78,75.87,75.75,75.83,164575.0,73.1764,73.2633,73.1474,73.2247,164575.0
2023-07-25 10:00:00,75.83,75.95,75.79,75.92,156376.0,73.2247,73.3405,73.186,73.3116,156376.0
2023-07-25 10:30:00,75.91,75.96,75.89,75.93,95137.0,73.3019,73.3502,73.2826,73.3212,95137.0
2023-07-25 11:00:00,75.93,76.0,75.88,75.97,54664.0,73.3212,73.3888,73.2729,73.3598,54664.0
2023-07-25 11:30:00,75.98,76.03,75.95,76.03,92461.0,73.3695,73.4178,73.3405,73.4178,92461.0
2023-07-25 12:00:00,76.03,76.06,76.0,76.02,146378.0,73.4178,73.4468,73.3888,73.4081,146378.0
2023-07-25 12:30:00,76.01,76.02,75.95,75.99,89783.0,73.3985,73.4081,73.3405,73.3792,89783.0
2023-07-25 13:00:00,76.0,76.02,75.94,75.98,94048.0,73.3888,73.4081,73.3309,73.3695,94048.0
2023-07-25 13:30:00,75.98,76.03,75.98,76.0,81108.0,73.3695,73.4178,73.3695,73.3888,81108.0
2023-07-25 14:00:00,76.0,76.09,76.0,76.08,95942.0,73.3888,73.4757,73.3888,73.4661,95942.0
2023-07-25 14:30:00,76.09,76.13,76.04,76.05,125112.0,73.4757,73.5144,73.4274,73.4371,125112.0
2023-07-25 15:00:00,76.05,76.08,76.02,76.04,182871.0,73.4371,73.4661,73.4081,73.4274,182871.0
2023-07-25 15:30:00,76.03,76.1,76.01,76.03,274822.0,73.4178,73.4854,73.3985,73.4178,274822.0
2023-07-26 09:30:00,75.78,75.9,75.63,75.65,128895.0,73.1764,73.2923,73.0315,73.0508,128895.0
2023-07-26 10:00:00,75.64,75.84,75.63,75.84,87664.0,73.0412,73.2343,73.0315,73.2343,87664.0
2023-07-26 10:30:00,75.84,75.99,75.79,75.97,106558.0,73.2343,73.3792,73.186,73.3598,106558.0
2023-07-26 11:00:00,75.97,76.0,75.87,75.9,155868.0,73.3598,73.3888,73.2633,73.2923,155868.0
2023-07-26 11:30:00,75.9,75.9,75.85,75.9,117329.0,73.2923,73.2923,73.244,73.2923,117329.0
2023-07-26 12:00:00,75.9,75.96,75.9,75.92,192021.0,73.2923,73.3502,73.2923,73.3116,192021.0
2023-07-26 12:30:00,75.92,75.93,75.83,75.84,57313.0,73.3116,73.3212,73.2247,73.2343,57313.0
2023-07-26 13:00:00,75.84,75.85,75.79,75.81,136584.0,73.2343,73.244,73.186,73.2053,136584.0
2023-07-26 13:30:00,75.81,75.82,75.77,75.79,249054.0,73.2053,73.215,73.1667,73.186,249054.0
2023-07-26 14:00:00,75.78,75.83,75.71,75.76,318532.0,73.1764,73.2247,73.1088,73.1571,318532.0
2023-07-26 14:30:00,75.77,76.01,75.74,75.92,460274.0,73.1667,73.3985,73.1378,73.3116,460274.0
2023-07-26 15:00:00,75.93,75.94,75.56,75.69,269110.0,73.3212,73.3309,72.9639,73.0895,269110.0
2023-07-26 15:30:00,75.69,75.84,75.64,75.84,255450.0,73.0895,73.2343,73.0412,73.2343,255450.0
2023-07-27 09:30:00,75.9,76.09,75.9,75.96,207051.0,73.2923,73.4757,73.2923,73.3502,207051.0
2023-07-27 10:00:00,75.98,75.98,75.81,75.86,146101.0,73.3695,73.3695,73.2053,73.2536,146101.0
2023-07-27 10:30:00,75.86,75.86,75.72,75.73,117779.0,73.2536,73.2536,73.1184,73.1281,117779.0
2023-07-27 11:00:00,75.73,75.73,75.63,75.65,125793.0,73.1281,73.1281,73.0315,73.0508,125793.0
2023-07-27 11:30:00,75.68,75.75,75.65,75.7,80434.0,73.0798,73.1474,73.0508,73.0991,80434.0
2023-07-27 12:00:00,75.71,75.77,75.68,75.77,86229.0,73.1088,73.1667,73.0798,73.1667,86229.0
2023-07-27 12:30:00,75.77,75.81,75.76,75.79,58341.0,73.1667,73.2053,73.1571,73.186,58341.0
2023-07-27 13:00:00,75.8,75.83,75.59,75.59,124041.0,73.1957,73.2247,72.9929,72.9929,124041.0
2023-07-27 13:30:00,75.58,75.61,75.53,75.55,157300.0,72.9832,73.0122,72.935,72.9543,157300.0
2023-07-27 14:00:00,75.55,75.56,75.32,75.36,185396.0,72.9543,72.9639,72.7322,72.7708,185396.0
2023-07-27 14:30:00,75.36,75.38,75.27,75.28,87029.0,72.7708,72.7901,72.6839,72.6936,87029.0
2023-07-27 15:00:00,75.28,75.4,75.25,75.28,120887.0,72.6936,72.8094,72.6646,72.6936,120887.0
2023-07-27 15:30:00,75.28,75.34,75.17,75.27,227034.0,72.6936,72.7515,72.5873,72.6839,227034.0
2023-07-28 09:30:00,75.44,75.7,75.44,75.51,169656.0,72.8481,73.0991,72.8481,72.9157,169656.0
2023-07-28 10:00:00,75.51,75.58,75.44,75.53,111577.0,72.9157,72.9832,72.8481,72.935,111577.0
2023-07-28 10:30:00,75.53,75.57,75.47,75.56,105185.0,72.935,72.9736,72.877,72.9639,105185.0
2023-07-28 11:00:00,75.56,75.59,75.52,75.56,60481.0,72.9639,72.9929,72.9253,72.9639,60481.0
2023-07-28 11:30:00,75.58,75.6,75.49,75.54,77755.0,72.9832,73.0026,72.8963,72.9446,77755.0
2023-07-28 12:00:00,75.54,75.54,75.45,75.51,231105.0,72.9446,72.9446,72.8577,72.9157,231105.0
2023-07-28 12:30:00,75.51,75.55,75.45,75.46,75330.0,72.9157,72.9543,72.8577,72.8674,75330.0
2023-07-28 13:00:00,75.46,75.46,75.32,75.33,377589.0,72.8674,72.8674,72.7322,72.7418,377589.0
2023-07-28 13:30:00,75.32,75.34,75.2,75.32,94472.0,72.7322,72.7515,72.6163,72.7322,94472.0
2023-07-28 14:00:00,75.33,75.43,75.32,75.43,76982.0,72.7418,72.8384,72.7322,72.8384,76982.0
2023-07-28 14:30:00,75.42,75.47,75.35,75.41,90157.0,72.8287,72.877,72.7611,72.8191,90157.0
2023-07-28 15:00:00,75.42,75.46,75.39,75.41,149927.0,72.8287,72.8674,72.7998,72.8191,149927.0
2023-07-28 15:30:00,75.4,75.45,75.33,75.41,238384.0,72.8094,72.8577,72.7418,72.8191,238384.0
2023-07-31 09:30:00,75.39,75.5,75.29,75.33,135274.0,72.7998,72.906,72.7032,72.7418,135274.0
2023-07-31 10:00:00,75.33,75.37,75.28,75.34,259381.0,72.7418,72.7805,72.6936,72.7515,259381.0
2023-07-31 10:30:00,75.34,75.35,75.25,75.29,118799.0,72.7515,72.7611,72.6646,72.7032,118799.0
2023-07-31 11:00:00,75.3,75.31,75.21,75.24,72149.0,72.7129,72.7225,72.626,72.6549,72149.0
2023-07-31 11:30:00,75.25,75.25,75.15,75.17,137555.0,72.6646,72.6646,72.568,72.5873,137555.0
2023-07-31 12:00:00,75.17,75.21,75.16,75.2,113857.0,72.5873,72.626,72.5777,72.6163,113857.0
2023-07-31 12:30:00,75.2,75.21,75.12,75.15,180308.0,72.6163,72.626,72.5391,72.568,180308.0
2023-07-31 13:00:00,75.15,75.21,75.1,75.18,163425.0,72.568,72.626,72.5197,72.597,163425.0
2023-07-31 13:30:00,75.17,75.25,75.17,75.21,86310.0,72.5873,72.6646,72.5873,72.626,86310.0
2023-07-31 14:00:00,75.21,75.22,75.15,75.19,74669.0,72.626,72.6356,72.568,72.6066,74669.0
2023-07-31 14:30:00,75.19,75.22,75.16,75.21,62843.0,72.6066,72.6356,72.5777,72.626,62843.0
2023-07-31 15:00:00,75.21,75.22,75.15,75.19,78626.0,72.626,72.6356,72.568,72.6066,78626.0
2023-07-31 15:30:00,75.19,75.34,75.11,75.34,309299.0,72.6066,72.7515,72.5294,72.7515,309299.0
2023-08-01 09:30:00,75.13,75.47,75.13,75.46,217785.0,72.5487,72.877,72.5487,72.8674,217785.0
2023-08-01 10:00:00,75.45,75.49,75.21,75.22,128854.0,72.8577,72.8963,72.626,72.6356,128854.0
2023-08-01 10:30:00,75.21,75.24,75.15,75.2,74114.0,72.626,72.6549,72.568,72.6163,74114.0
2023-08-01 11:00:00,75.21,75.22,75.06,75.15,98805.0,72.626,72.6356,72.4811,72.568,98805.0
2023-08-01 11:30:00,75.16,75.16,75.08,75.14,152832.0,72.5777,72.5777,72.5004,72.5584,152832.0
2023-08-01 12:00:00,75.15,75.17,75.07,75.11,64625.0,72.568,72.5873,72.4908,72.5294,64625.0
2023-08-01 12:30:00,75.1,75.17,75.07,75.16,145582.0,72.5197,72.5873,72.4908,72.5777,145582.0
2023-08-01 13:00:00,75.17,75.18,75.11,75.17,47601.0,72.5873,72.597,72.5294,72.5873,47601.0
2023-08-01 13:30:00,75.17,75.19,75.14,75.19,112927.0,72.5873,72.6066,72.5584,72.6066,112927.0
2023-08-01 14:00:00,75.19,75.27,75.18,75.22,85768.0,72.6066,72.6839,72.597,72.6356,85768.0
2023-08-01 14:30:00,75.23,75.3,75.23,75.26,174716.0,72.6453,72.7129,72.6453,72.6742,174716.0
2023-08-01 15:00:00,75.27,75.28,75.2,75.24,173312.0,72.6839,72.6936,72.6163,72.6549,173312.0
2023-08-01 15:30:00,75.23,75.27,75.15,75.2,629568.0,72.6453,72.6839,72.568,72.6163,629568.0
2023-08-02 09:30:00,74.9,75.24,74.9,75.23,111635.0,72.3266,72.6549,72.3266,72.6453,111635.0
2023-08-02 10:00:00,75.23,75.24,75.09,75.11,97735.0,72.6453,72.6549,72.5101,72.5294,97735.0
2023-08-02 10:30:00,75.11,75.15,75.0,75.05,206509.0,72.5294,72.568,72.4232,72.4715,206509.0
2023-08-02 11:00:00,75.05,75.19,75.03,75.17,147727.0,72.4715,72.6066,72.4521,72.5873,147727.0
2023-08-02 11:30:00,75.16,75.26,75.14,75.17,125093.0,72.5777,72.6742,72.5584,72.5873,125093.0
2023-08-02 12:00:00,75.17,75.32,75.16,75.28,68935.0,72.5873,72.7322,72.5777,72.6936,68935.0
2023-08-02 12:30:00,75.29,75.32,75.21,75.22,77369.0,72.7032,72.7322,72.626,72.6356,77369.0
2023-08-02 13:00:00,75.23,75.25,75.12,75.18,59001.0,72.6453,72.6646,72.5391,72.597,59001.0
2023-08-02 13:30:00,75.19,75.23,75.09,75.11,85356.0,72.6066,72.6453,72.5101,72.5294,85356.0
2023-08-02 14:00:00,75.11,75.12,75.03,75.05,43254.0,72.5294,72.5391,72.4521,72.4715,43254.0
2023-08-02 14:30:00,75.05,75.06,75.0,75.02,71229.0,72.4715,72.4811,72.4232,72.4425,71229.0
2023-08-02 15:00:00,75.02,75.06,74.93,74.93,96151.0,72.4425,72.4811,72.3556,72.3556,96151.0
2023-08-02 15:30:00,74.94,75.06,74.92,74.99,252725.0,72.3652,72.4811,72.3459,72.4135,252725.0
2023-08-03 09:30:00,74.89,74.93,74.69,74.76,244546.0,72.317,72.3556,72.1238,72.1914,244546.0
2023-08-03 10:00:00,74.79,74.84,74.7,74.72,103177.0,72.2204,72.2687,72.1335,72.1528,103177.0
2023-08-03 10:30:00,74.71,74.74,74.64,74.69,120825.0,72.1431,72.1721,72.0755,72.1238,120825.0
2023-08-03 11:00:00,74.69,74.8,74.67,74.78,86680.0,72.1238,72.23,72.1045,72.2107,86680.0
2023-08-03 11:30:00,74.78,74.82,74.74,74.79,162982.0,72.2107,72.2494,72.1721,72.2204,162982.0
2023-08-03 12:00:00,74.78,74.84,74.75,74.83,74023.0,72.2107,72.2687,72.1818,72.259,74023.0
2023-08-03 12:30:00,74.84,74.96,74.83,74.93,56222.0,72.2687,72.3845,72.259,72.3556,56222.0
2023-08-03 13:00:00,74.94,74.94,74.88,74.91,86666.0,72.3652,72.3652,72.3073,72.3363,86666.0
2023-08-03 13:30:00,74.9,74.91,74.82,74.82,207127.0,72.3266,72.3363,72.2494,72.2494,207127.0
2023-08-03 14:00:00,74.83,74.91,74.8,74.89,64321.0,72.259,72.3363,72.23,72.317,64321.0
2023-08-03 14:30:00,74.89,74.91,74.8,74.88,135042.0,72.317,72.3363,72.23,72.3073,135042.0
2023-08-03 15:00:00,74.89,74.9,74.76,74.8,264132.0,72.317,72.3266,72.1914,72.23,264132.0
2023-08-03 15:30:00,74.8,74.85,74.72,74.73,354807.0,72.23,72.2783,72.1528,72.1625,354807.0
2023-08-04 09:30:00,74.81,75.03,74.81,74.95,144813.0,72.2397,72.4521,72.2397,72.3749,144813.0
2023-08-04 10:00:00,74.95,74.97,74.68,74.84,137276.0,72.3749,72.3942,72.1142,72.2687,137276.0
2023-08-04 10:30:00,74.85,74.95,74.84,74.87,99660.0,72.2783,72.3749,72.2687,72.2976,99660.0
2023-08-04 11:00:00,74.88,74.91,74.81,74.88,91962.0,72.3073,72.3363,72.2397,72.3073,91962.0
2023-08-04 11:30:00,74.88,74.94,74.86,74.92,58215.0,72.3073,72.3652,72.288,72.3459,58215.0
2023-08-04 12:00:00,74.92,75.06,74.92,75.06,76130.0,72.3459,72.4811,72.3459,72.4811,76130.0
2023-08-04 12:30:00,75.07,75.13,75.03,75.12,42626.0,72.4908,72.5487,72.4521,72.5391,42626.0
2023-08-04 13:00:00,75.12,75.12,74.97,74.98,94695.0,72.5391,72.5391,72.3942,72.4039,94695.0
2023-08-04 13:30:00,74.99,75.02,74.85,74.86,114276.0,72.4135,72.4425,72.2783,72.288,114276.0
2023-08-04 14:00:00,74.84,74.85,74.5,74.53,205791.0,72.2687,72.2783,71.9404,71.9693,205791.0
2023-08-04 14:30:00,74.52,74.55,74.36,74.41,130383.0,71.9597,71.9886,71.8052,71.8534,130383.0
2023-08-04 15:00:00,74.41,74.44,74.32,74.37,109142.0,71.8534,71.8824,71.7665,71.8148,109142.0
2023-08-04 15:30:00,74.38,74.41,74.24,74.3,378998.0,71.8245,71.8534,71.6893,71.7472,378998.0
2023-08-07 09:30:00,74.52,74.8,74.52,74.79,114659.0,71.9597,72.23,71.9597,72.2204,114659.0
2023-08-07 10:00:00,74.79,74.94,74.73,74.9,154691.0,72.2204,72.3652,72.1625,72.3266,154691.0
2023-08-07 10:30:00,74.91,74.91,74.79,74.83,91894.0,72.3363,72.3363,72.2204,72.259,91894.0
2023-08-07 11:00:00,74.83,74.92,74.82,74.89,59418.0,72.259,72.3459,72.2494,72.317,59418.0
2023-08-07 11:30:00,74.9,74.96,74.88,74.91,56356.0,72.3266,72.3845,72.3073,72.3363,56356.0
2023-08-07 12:00:00,74.94,74.94,74.88,74.9,80429.0,72.3652,72.3652,72.3073,72.3266,80429.0
2023-08-07 12:30:00,74.91,74.96,74.85,74.95,59488.0,72.3363,72.3845,72.2783,72.3749,59488.0
2023-08-07 13:00:00,74.95,74.98,74.93,74.95,82786.0,72.3749,72.4039,72.3556,72.3749,82786.0
2023-08-07 13:30:00,74.96,75.03,74.96,75.03,48968.0,72.3845,72.4521,72.3845,72.4521,48968.0
2023-08-07 14:00:00,75.03,75.06,74.93,74.95,59624.0,72.4521,72.4811,72.3556,72.3749,59624.0
2023-08-07 14:30:00,74.96,75.02,74.95,75.0,47236.0,72.3845,72.4425,72.3749,72.4232,47236.0
2023-08-07 15:00:00,75.01,75.03,74.91,74.92,64596.0,72.4328,72.4521,72.3363,72.3459,64596.0
2023-08-07 15:30:00,74.91,75.0,74.89,74.98,132833.0,72.3363,72.4232,72.317,72.4039,132833.0
2023-08-08 09:30:00,74.78,74.94,74.67,74.73,146600.0,72.2107,72.3652,72.1045,72.1625,146600.0
2023-08-08 10:00:00,74.74,74.74,74.5,74.54,89904.0,72.1721,72.1721,71.9404,71.979,89904.0
2023-08-08 10:30:00,74.54,74.61,74.51,74.54,123680.0,71.979,72.0466,71.95,71.979,123680.0
2023-08-08 11:00:00,74.54,74.65,74.53,74.61,171762.0,71.979,72.0852,71.9693,72.0466,171762.0
2023-08-08 11:30:00,74.61,74.63,74.55,74.59,86617.0,72.0466,72.0659,71.9886,72.0273,86617.0
2023-08-08 12:00:00,74.59,74.62,74.56,74.6,91973.0,72.0273,72.0562,71.9983,72.0369,91973.0
2023-08-08 12:30:00,74.6,74.65,74.57,74.58,61204.0,72.0369,72.0852,72.0079,72.0176,61204.0
2023-08-08 13:00:00,74.59,74.65,74.55,74.58,67914.0,72.0273,72.0852,71.9886,72.0176,67914.0
2023-08-08 13:30:00,74.58,74.64,74.57,74.61,124265.0,72.0176,72.0755,72.0079,72.0466,124265.0
2023-08-08 14:00:00,74.6,74.68,74.57,74.66,91652.0,72.0369,72.1142,72.0079,72.0949,91652.0
2023-08-08 14:30:00,74.67,74.77,74.64,74.75,89174.0,72.1045,72.2011,72.0755,72.1818,89174.0
2023-08-08 15:00:00,74.74,74.81,74.73,74.78,139620.0,72.1721,72.2397,72.1625,72.2107,139620.0
2023-08-08 15:30:00,74.79,74.87,74.75,74.78,414874.0,72.2204,72.2976,72.1818,72.2107,414874.0
2023-08-09 09:30:00,74.75,75.02,74.75,75.0,101560.0,72.1818,72.4425,72.1818,72.4232,101560.0
2023-08-09 10:00:00,75.0,75.06,74.93,75.06,99276.0,72.4232,72.4811,72.3556,72.4811,99276.0
2023-08-09 10:30:00,75.06,75.13,75.02,75.12,68394.0,72.4811,72.5487,72.4425,72.5391,68394.0
2023-08-09 11:00:00,75.13,75.17,74.98,74.98,94113.0,72.5487,72.5873,72.4039,72.4039,94113.0
2023-08-09 11:30:00,74.98,75.0,74.78,74.81,405908.0,72.4039,72.4232,72.2107,72.2397,405908.0
2023-08-09 12:00:00,74.81,74.91,74.79,74.87,52269.0,72.2397,72.3363,72.2204,72.2976,52269.0
2023-08-09 12:30:00,74.87,74.99,74.87,74.97,42021.0,72.2976,72.4135,72.2976,72.3942,42021.0
2023-08-09 13:00:00,74.95,75.1,74.94,75.09,34585.0,72.3749,72.5197,72.3652,72.5101,34585.0
2023-08-09 13:30:00,75.1,75.14,75.08,75.09,82538.0,72.5197,72.5584,72.5004,72.5101,82538.0
2023-08-09 14:00:00,75.09,75.21,75.08,75.2,38878.0,72.5101,72.626,72.5004,72.6163,38878.0
2023-08-09 14:30:00,75.21,75.25,75.2,75.21,121323.0,72.626,72.6646,72.6163,72.626,121323.0
2023-08-09 15:00:00,75.21,75.21,75.12,75.15,116828.0,72.626,72.626,72.5391,72.568,116828.0
2023-08-09 15:30:00,75.16,75.16,74.86,74.91,284461.0,72.5777,72.5777,72.288,72.3363,284461.0
2023-08-10 09:30:00,75.24,75.49,75.17,75.49,153564.0,72.6549,72.8963,72.5873,72.8963,153564.0
2023-08-10 10:00:00,75.51,75.56,75.46,75.5,70941.0,72.9157,72.9639,72.8674,72.906,70941.0
2023-08-10 10:30:00,75.5,75.55,75.24,75.32,122209.0,72.906,72.9543,72.6549,72.7322,122209.0
2023-08-10 11:00:00,75.32,75.32,75.17,75.29,99672.0,72.7322,72.7322,72.5873,72.7032,99672.0
2023-08-10 11:30:00,75.3,75.37,75.06,75.16,113819.0,72.7129,72.7805,72.4811,72.5777,113819.0
2023-08-10 12:00:00,75.15,75.16,74.97,75.03,111071.0,72.568,72.5777,72.3942,72.4521,111071.0
2023-08-10 12:30:00,75.02,75.14,74.92,74.96,117743.0,72.4425,72.5584,72.3459,72.3845,117743.0
2023-08-10 13:00:00,74.96,75.02,74.89,74.91,79852.0,72.3845,72.4425,72.317,72.3363,79852.0
2023-08-10 13:30:00,74.91,74.96,74.78,74.79,101410.0,72.3363,72.3845,72.2107,72.2204,101410.0
2023-08-10 14:00:00,74.79,75.04,74.78,74.98,98136.0,72.2204,72.4618,72.2107,72.4039,98136.0
2023-08-10 14:30:00,74.98,75.1,74.92,75.1,120985.0,72.4039,72.5197,72.3459,72.5197,120985.0
2023-08-10 15:00:00,75.1,75.1,74.9,74.91,130171.0,72.5197,72.5197,72.3266,72.3363,130171.0
2023-08-10 15:30:00,74.91,74.91,74.7,74.84,244170.0,72.3363,72.3363,72.1335,72.2687,244170.0
2023-08-11 09:30:00,74.7,74.89,74.64,74.89,89115.0,72.1335,72.317,72.0755,72.317,89115.0
2023-08-11 10:00:00,74.92,75.11,74.9,75.05,72939.0,72.3459,72.5294,72.3266,72.4715,72939.0
2023-08-11 10:30:00,75.06,75.13,74.97,74.97,78262.0,72.4811,72.5487,72.3942,72.3942,78262.0
2023-08-11 11:00:00,74.98,75.0,74.88,74.94,149251.0,72.4039,72.4232,72.3073,72.3652,149251.0
2023-08-11 11:30:00,74.93,75.07,74.93,75.06,171855.0,72.3556,72.4908,72.3556,72.4811,171855.0
2023-08-11 12:00:00,75.07,75.11,74.97,75.0,124657.0,72.4908,72.5294,72.3942,72.4232,124657.0
2023-08-11 12:30:00,75.01,75.02,74.95,74.96,50274.0,72.4328,72.4425,72.3749,72.3845,50274.0
2023-08-11 13:00:00,74.97,75.09,74.96,75.07,35673.0,72.3942,72.5101,72.3845,72.4908,35673.0
2023-08-11 13:30:00,75.08,75.09,74.96,74.99,59485.0,72.5004,72.5101,72.3845,72.4135,59485.0
2023-08-11 14:00:00,75.01,75.13,75.01,75.11,74681.0,72.4328,72.5487,72.4328,72.5294,74681.0
2023-08-11 14:30:00,75.11,75.18,75.08,75.17,63682.0,72.5294,72.597,72.5004,72.5873,63682.0
2023-08-11 15:00:00,75.17,75.22,75.08,75.17,85664.0,72.5873,72.6356,72.5004,72.5873,85664.0
2023-08-11 15:30:00,75.17,75.19,75.06,75.14,189564.0,72.5873,72.6066,72.4811,72.5584,189564.0
2023-08-14 09:30:00,75.07,75.22,75.06,75.12,85673.0,72.4908,72.6356,72.4811,72.5391,85673.0
2023-08-14 10:00:00,75.12,75.23,75.11,75.2,126328.0,72.5391,72.6453,72.5294,72.6163,126328.0
2023-08-14 10:30:00,75.2,75.29,75.19,75.25,81409.0,72.6163,72.7032,72.6066,72.6646,81409.0
2023-08-14 11:00:00,75.26,75.26,75.19,75.24,62585.0,72.6742,72.6742,72.6066,72.6549,62585.0
2023-08-14 11:30:00,75.24,75.3,75.2,75.25,125307.0,72.6549,72.7129,72.6163,72.6646,125307.0
2023-08-14 12:00:00,75.26,75.3,75.18,75.2,202163.0,72.6742,72.7129,72.597,72.6163,202163.0
2023-08-14 12:30:00,75.2,75.26,75.16,75.25,147537.0,72.6163,72.6742,72.5777,72.6646,147537.0
2023-08-14 13:00:00,75.26,75.27,75.21,75.23,51439.0,72.6742,72.6839,72.626,72.6453,51439.0
2023-08-14 13:30:00,75.24,75.25,75.15,75.18,53571.0,72.6549,72.6646,72.568,72.597,53571.0
2023-08-14 14:00:00,75.19,75.19,75.11,75.15,69186.0,72.6066,72.6066,72.5294,72.568,69186.0
2023-08-14 14:30:00,75.14,75.17,75.12,75.14,71238.0,72.5584,72.5873,72.5391,72.5584,71238.0
2023-08-14 15:00:00,75.15,75.17,75.1,75.13,101366.0,72.568,72.5873,72.5197,72.5487,101366.0
2023-08-14 15:30:00,75.13,75.22,75.1,75.22,278356.0,72.5487,72.6356,72.5197,72.6356,278356.0
2023-08-15 09:30:00,74.95,74.99,74.86,74.95,237690.0,72.3749,72.4135,72.288,72.3749,237690.0
2023-08-15 10:00:00,74.95,74.95,74.77,74.8,127952.0,72.3749,72.3749,72.2011,72.23,127952.0
2023-08-15 10:30:00,74.8,74.88,74.76,74.79,91715.0,72.23,72.3073,72.1914,72.2204,91715.0
2023-08-15 11:00:00,74.78,74.87,74.77,74.83,88837.0,72.2107,72.2976,72.2011,72.259,88837.0
2023-08-15 11:30:00,74.83,74.87,74.79,74.83,74619.0,72.259,72.2976,72.2204,72.259,74619.0
2023-08-15 12:00:00,74.83,74.85,74.73,74.76,58459.0,72.259,72.2783,72.1625,72.1914,58459.0
2023-08-15 12:30:00,74.77,74.78,74.66,74.7,1127469.0,72.2011,72.2107,72.0949,72.1335,1127469.0
2023-08-15 13:00:00,74.7,74.75,74.67,74.73,94243.0,72.1335,72.1818,72.1045,72.1625,94243.0
2023-08-15 13:30:00,74.73,74.74,74.65,74.69,68254.0,72.1625,72.1721,72.0852,72.1238,68254.0
2023-08-15 14:00:00,74.69,74.69,74.63,74.67,52242.0,72.1238,72.1238,72.0659,72.1045,52242.0
2023-08-15 14:30:00,74.67,74.75,74.66,74.7,94157.0,72.1045,72.1818,72.0949,72.1335,94157.0
2023-08-15 15:00:00,74.7,74.74,74.57,74.57,126968.0,72.1335,72.1721,72.0079,72.0079,126968.0
2023-08-15 15:30:00,74.57,74.61,74.5,74.55,805889.0,72.0079,72.0466,71.9404,71.9886,805889.0
2023-08-16 09:30:00,74.48,74.85,74.37,74.74,104563.0,71.921,72.2783,71.8148,72.1721,104563.0
2023-08-16 10:00:00,74.73,74.77,74.68,74.75,55606.0,72.1625,72.2011,72.1142,72.1818,55606.0
2023-08-16 10:30:00,74.74,74.85,74.67,74.85,182364.0,72.1721,72.2783,72.1045,72.2783,182364.0
2023-08-16 11:00:00,74.85,74.88,74.79,74.84,69095.0,72.2783,72.3073,72.2204,72.2687,69095.0
2023-08-16 11:30:00,74.84,74.86,74.73,74.75,126798.0,72.2687,72.288,72.1625,72.1818,126798.0
2023-08-16 12:00:00,74.75,74.79,74.67,74.7,62671.0,72.1818,72.2204,72.1045,72.1335,62671.0
2023-08-16 12:30:00,74.7,74.73,74.64,74.65,46813.0,72.1335,72.1625,72.0755,72.0852,46813.0
2023-08-16 13:00:00,74.65,74.66,74.52,74.52,56989.0,72.0852,72.0949,71.9597,71.9597,56989.0
2023-08-16 13:30:00,74.52,74.68,74.48,74.66,204831.0,71.9597,72.1142,71.921,72.0949,204831.0
2023-08-16 14:00:00,74.66,74.71,74.52,74.68,285694.0,72.0949,72.1431,71.9597,72.1142,285694.0
2023-08-16 14:30:00,74.68,74.73,74.57,74.6,190491.0,72.1142,72.1625,72.0079,72.0369,190491.0
2023-08-16 15:00:00,74.6,74.6,74.35,74.38,199095.0,72.0369,72.0369,71.7955,71.8245,199095.0
2023-08-16 15:30:00,74.38,74.46,74.33,74.33,248273.0,71.8245,71.9017,71.7762,71.7762,248273.0
2023-08-17 09:30:00,74.54,74.59,74.44,74.55,110708.0,71.979,72.0273,71.8824,71.9886,110708.0
2023-08-17 10:00:00,74.56,74.6,74.49,74.58,128054.0,71.9983,72.0369,71.9307,72.0176,128054.0
2023-08-17 10:30:00,74.57,74.58,74.47,74.47,121777.0,72.0079,72.0176,71.9114,71.9114,121777.0
2023-08-17 11:00:00,74.47,74.47,74.33,74.36,96445.0,71.9114,71.9114,71.7762,71.8052,96445.0
2023-08-17 11:30:00,74.36,74.38,74.29,74.35,152630.0,71.8052,71.8245,71.7376,71.7955,152630.0
2023-08-17 12:00:00,74.36,74.47,74.29,74.43,102127.0,71.8052,71.9114,71.7376,71.8728,102127.0
2023-08-17 12:30:00,74.43,74.45,74.34,74.42,63568.0,71.8728,71.8921,71.7859,71.8631,63568.0
2023-08-17 13:00:00,74.43,74.43,74.24,74.26,43911.0,71.8728,71.8728,71.6893,71.7086,43911.0
2023-08-17 13:30:00,74.25,74.27,74.19,74.23,66257.0,71.6989,71.7183,71.641,71.6796,66257.0
2023-08-17 14:00:00,74.22,74.23,74.15,74.21,79488.0,71.67,71.6796,71.6024,71.6603,79488.0
2023-08-17 14:30:00,74.21,74.21,74.03,74.05,182328.0,71.6603,71.6603,71.4865,71.5058,182328.0
2023-08-17 15:00:00,74.05,74.08,73.9,74.0,256227.0,71.5058,71.5348,71.361,71.4575,256227.0
2023-08-17 15:30:00,74.0,74.03,73.88,73.88,291152.0,71.4575,71.4865,71.3417,71.3417,291152.0
2023-08-18 09:30:00,73.55,73.94,73.55,73.92,156131.0,71.023,71.3996,71.023,71.3803,156131.0
2023-08-18 10:00:00,73.93,73.98,73.85,73.89,137799.0,71.3899,71.4382,71.3127,71.3513,137799.0
2023-08-18 10:30:00,73.88,73.98,73.87,73.97,158907.0,71.3417,71.4382,71.332,71.4286,158907.0
2023-08-18 11:00:00,73.97,74.11,73.97,74.04,272529.0,71.4286,71.5638,71.4286,71.4962,272529.0
2023-08-18 11:30:00,74.03,74.1,73.96,74.08,100455.0,71.4865,71.5541,71.4189,71.5348,100455.0
2023-08-18 12:00:00,74.09,74.11,73.99,74.0,143480.0,71.5444,71.5638,71.4479,71.4575,143480.0
2023-08-18 12:30:00,74.0,74.04,73.97,73.98,76286.0,71.4575,71.4962,71.4286,71.4382,76286.0
2023-08-18 13:00:00,73.98,73.99,73.83,73.9,63992.0,71.4382,71.4479,71.2934,71.361,63992.0
2023-08-18 13:30:00,73.9,74.01,73.87,73.98,68491.0,71.361,71.4672,71.332,71.4382,68491.0
2023-08-18 14:00:00,73.98,74.0,73.92,73.97,78406.0,71.4382,71.4575,71.3803,71.4286,78406.0
2023-08-18 14:30:00,73.97,74.05,73.95,73.95,220094.0,71.4286,71.5058,71.4093,71.4093,220094.0
2023-08-18 15:00:00,73.95,74.0,73.88,73.99,117594.0,71.4093,71.4575,71.3417,71.4479,117594.0
2023-08-18 15:30:00,73.98,74.16,73.93,74.01,250829.0,71.4382,71.612,71.3899,71.4672,250829.0
2023-08-21 09:30:00,74.04,74.22,73.96,74.1,100683.0,71.4962,71.67,71.4189,71.5541,100683.0
2023-08-21 10:00:00,74.12,74.12,73.84,73.86,109001.0,71.5734,71.5734,71.303,71.3223,109001.0
2023-08-21 10:30:00,73.85,73.87,73.81,73.85,78532.0,71.3127,71.332,71.2741,71.3127,78532.0
2023-08-21 11:00:00,73.86,73.89,73.78,73.8,49529.0,71.3223,71.3513,71.2451,71.2644,49529.0
2023-08-21 11:30:00,73.8,73.84,73.66,73.7,48262.0,71.2644,71.303,71.1292,71.1678,48262.0
2023-08-21 12:00:00,73.69,73.84,73.68,73.83,40778.0,71.1582,71.303,71.1485,71.2934,40778.0
2023-08-21 12:30:00,73.84,73.86,73.8,73.86,55803.0,71.303,71.3223,71.2644,71.3223,55803.0
2023-08-21 13:00:00,73.86,73.95,73.83,73.93,38692.0,71.3223,71.4093,71.2934,71.3899,38692.0
2023-08-21 13:30:00,73.94,73.98,73.92,73.94,62484.0,71.3996,71.4382,71.3803,71.3996,62484.0
2023-08-21 14:00:00,73.95,74.02,73.92,73.96,63349.0,71.4093,71.4768,71.3803,71.4189,63349.0
2023-08-21 14:30:00,73.96,74.06,73.94,74.03,73468.0,71.4189,71.5155,71.3996,71.4865,73468.0
2023-08-21 15:00:00,74.04,74.12,74.04,74.09,59126.0,71.4962,71.5734,71.4962,71.5444,59126.0
2023-08-21 15:30:00,74.09,74.2,74.02,74.04,383853.0,71.5444,71.6507,71.4768,71.4962,383853.0
2023-08-22 09:30:00,74.03,74.21,74.01,74.01,117065.0,71.4865,71.6603,71.4672,71.4672,117065.0
2023-08-22 10:00:00,74.01,74.06,73.98,74.02,139315.0,71.4672,71.5155,71.4382,71.4768,139315.0
2023-08-22 10:30:00,74.02,74.04,73.93,73.97,183830.0,71.4768,71.4962,71.3899,71.4286,183830.0
2023-08-22 11:00:00,73.98,74.02,73.9,73.98,116441.0,71.4382,71.4768,71.361,71.4382,116441.0
2023-08-22 11:30:00,73.99,74.0,73.92,73.94,185499.0,71.4479,71.4575,71.3803,71.3996,185499.0
2023-08-22 12:00:00,73.94,73.98,73.9,73.97,200590.0,71.3996,71.4382,71.361,71.4286,200590.0
2023-08-22 12:30:00,73.97,74.05,73.94,73.97,120239.0,71.4286,71.5058,71.3996,71.4286,120239.0
2023-08-22 13:00:00,73.97,73.97,73.84,73.91,183386.0,71.4286,71.4286,71.303,71.3706,183386.0
2023-08-22 13:30:00,73.91,73.93,73.85,73.89,185669.0,71.3706,71.3899,71.3127,71.3513,185669.0
2023-08-22 14:00:00,73.89,73.95,73.85,73.95,107167.0,71.3513,71.4093,71.3127,71.4093,107167.0
2023-08-22 14:30:00,73.95,74.0,73.88,73.95,97839.0,71.4093,71.4575,71.3417,71.4093,97839.0
2023-08-22 15:00:00,73.94,74.05,73.94,73.97,288283.0,71.3996,71.5058,71.3996,71.4286,288283.0
2023-08-22 15:30:00,73.96,73.96,73.83,73.89,488124.0,71.4189,71.4189,71.2934,71.3513,488124.0
2023-08-23 09:30:00,73.92,74.18,73.92,74.14,136610.0,71.3803,71.6313,71.3803,71.5927,136610.0
2023-08-23 10:00:00,74.14,74.22,74.08,74.13,81227.0,71.5927,71.67,71.5348,71.5831,81227.0
2023-08-23 10:30:00,74.13,74.19,74.08,74.18,55164.0,71.5831,71.641,71.5348,71.6313,55164.0
2023-08-23 11:00:00,74.19,74.22,74.12,74.2,76450.0,71.641,71.67,71.5734,71.6507,76450.0
2023-08-23 11:30:00,74.22,74.22,74.11,74.17,173828.0,71.67,71.67,71.5638,71.6217,173828.0
2023-08-23 12:00:00,74.17,74.21,74.14,74.19,82792.0,71.6217,71.6603,71.5927,71.641,82792.0
2023-08-23 12:30:00,74.2,74.29,74.19,74.25,59956.0,71.6507,71.7376,71.641,71.6989,59956.0
2023-08-23 13:00:00,74.25,74.39,74.25,74.37,381845.0,71.6989,71.8341,71.6989,71.8148,381845.0
2023-08-23 13:30:00,74.37,74.41,74.35,74.37,84479.0,71.8148,71.8534,71.7955,71.8148,84479.0
2023-08-23 14:00:00,74.36,74.38,74.28,74.31,76983.0,71.8052,71.8245,71.7279,71.7569,76983.0
2023-08-23 14:30:00,74.32,74.33,74.26,74.27,85750.0,71.7665,71.7762,71.7086,71.7183,85750.0
2023-08-23 15:00:00,74.27,74.34,74.23,74.34,204492.0,71.7183,71.7859,71.6796,71.7859,204492.0
2023-08-23 15:30:00,74.33,74.36,74.24,74.35,286055.0,71.7762,71.8052,71.6893,71.7955,286055.0
2023-08-24 09:30:00,74.24,74.76,74.22,74.74,129521.0,71.6893,72.1914,71.67,72.1721,129521.0
2023-08-24 10:00:00,74.75,74.76,74.46,74.48,83069.0,72.1818,72.1914,71.9017,71.921,83069.0
2023-08-24 10:30:00,74.45,74.46,74.29,74.3,182620.0,71.8921,71.9017,71.7376,71.7472,182620.0
2023-08-24 11:00:00,74.3,74.3,74.23,74.29,145725.0,71.7472,71.7472,71.6796,71.7376,145725.0
2023-08-24 11:30:00,74.3,74.3,74.14,74.14,97498.0,71.7472,71.7472,71.5927,71.5927,97498.0
2023-08-24 12:00:00,74.14,74.22,74.1,74.11,201934.0,71.5927,71.67,71.5541,71.5638,201934.0
2023-08-24 12:30:00,74.11,74.17,74.08,74.08,43004.0,71.5638,71.6217,71.5348,71.5348,43004.0
2023-08-24 13:00:00,74.08,74.1,73.99,74.01,92931.0,71.5348,71.5541,71.4479,71.4672,92931.0
2023-08-24 13:30:00,74.01,74.07,73.99,74.0,32886.0,71.4672,71.5251,71.4479,71.4575,32886.0
2023-08-24 14:00:00,74.05,74.07,73.98,74.0,115192.0,71.5058,71.5251,71.4382,71.4575,115192.0
2023-08-24 14:30:00,74.0,74.07,73.94,74.04,92052.0,71.4575,71.5251,71.3996,71.4962,92052.0
2023-08-24 15:00:00,74.05,74.14,74.03,74.1,116282.0,71.5058,71.5927,71.4865,71.5541,116282.0
2023-08-24 15:30:00,74.1,74.12,73.83,73.84,236921.0,71.5541,71.5734,71.2934,71.303,236921.0
2023-08-25 09:30:00,73.94,74.25,73.94,74.12,168025.0,71.3996,71.6989,71.3996,71.5734,168025.0
2023-08-25 10:00:00,74.13,74.32,73.92,73.95,239688.0,71.5831,71.7665,71.3803,71.4093,239688.0
2023-08-25 10:30:00,73.95,74.02,73.85,73.93,171581.0,71.4093,71.4768,71.3127,71.3899,171581.0
2023-08-25 11:00:00,73.93,74.28,73.87,74.27,178245.0,71.3899,71.7279,71.332,71.7183,178245.0
2023-08-25 11:30:00,74.28,74.35,74.18,74.19,152127.0,71.7279,71.7955,71.6313,71.641,152127.0
2023-08-25 12:00:00,74.19,74.38,74.18,74.38,95692.0,71.641,71.8245,71.6313,71.8245,95692.0
2023-08-25 12:30:00,74.37,74.4,74.25,74.33,72817.0,71.8148,71.8438,71.6989,71.7762,72817.0
2023-08-25 13:00:00,74.32,74.36,74.21,74.25,75580.0,71.7665,71.8052,71.6603,71.6989,75580.0
2023-08-25 13:30:00,74.25,74.31,74.17,74.31,59078.0,71.6989,71.7569,71.6217,71.7569,59078.0
2023-08-25 14:00:00,74.31,74.47,74.3,74.47,613509.0,71.7569,71.9114,71.7472,71.9114,613509.0
2023-08-25 14:30:00,74.47,74.53,74.41,74.5,105663.0,71.9114,71.9693,71.8534,71.9404,105663.0
2023-08-25 15:00:00,74.51,74.56,74.45,74.47,136848.0,71.95,71.9983,71.8921,71.9114,136848.0
2023-08-25 15:30:00,74.48,74.52,74.31,74.35,379771.0,71.921,71.9597,71.7569,71.7955,379771.0
2023-08-28 09:30:00,74.48,74.81,74.48,74.77,105588.0,71.921,72.2397,71.921,72.2011,105588.0
2023-08-28 10:00:00,74.78,74.79,74.71,74.76,53322.0,72.2107,72.2204,72.1431,72.1914,53322.0
2023-08-28 10:30:00,74.77,74.77,74.63,74.68,49428.0,72.2011,72.2011,72.0659,72.1142,49428.0
2023-08-28 11:00:00,74.67,74.67,74.58,74.6,76668.0,72.1045,72.1045,72.0176,72.0369,76668.0
2023-08-28 11:30:00,74.61,74.66,74.55,74.62,94170.0,72.0466,72.0949,71.9886,72.0562,94170.0
2023-08-28 12:00:00,74.62,74.63,74.56,74.59,89112.0,72.0562,72.0659,71.9983,72.0273,89112.0
2023-08-28 12:30:00,74.59,74.68,74.55,74.68,26977.0,72.0273,72.1142,71.9886,72.1142,26977.0
2023-08-28 13:00:00,74.68,74.75,74.65,74.67,146821.0,72.1142,72.1818,72.0852,72.1045,146821.0
2023-08-28 13:30:00,74.67,74.69,74.47,74.51,86794.0,72.1045,72.1238,71.9114,71.95,86794.0
2023-08-28 14:00:00,74.49,74.51,74.45,74.49,60980.0,71.9307,71.95,71.8921,71.9307,60980.0
2023-08-28 14:30:00,74.48,74.57,74.46,74.55,75418.0,71.921,72.0079,71.9017,71.9886,75418.0
2023-08-28 15:00:00,74.56,74.62,74.52,74.57,85056.0,71.9983,72.0562,71.9597,72.0079,85056.0
2023-08-28 15:30:00,74.57,74.76,74.55,74.64,594243.0,72.0079,72.1914,71.9886,72.0755,594243.0
2023-08-29 09:30:00,74.69,74.87,74.69,74.8,66317.0,72.1238,72.2976,72.1238,72.23,66317.0
2023-08-29 10:00:00,74.81,74.95,74.79,74.88,101423.0,72.2397,72.3749,72.2204,72.3073,101423.0
2023-08-29 10:30:00,74.89,74.95,74.65,74.7,243597.0,72.317,72.3749,72.0852,72.1335,243597.0
2023-08-29 11:00:00,74.71,74.81,74.68,74.78,51690.0,72.1431,72.2397,72.1142,72.2107,51690.0
2023-08-29 11:30:00,74.8,74.91,74.79,74.86,212485.0,72.23,72.3363,72.2204,72.288,212485.0
2023-08-29 12:00:00,74.86,75.02,74.86,75.01,33085.0,72.288,72.4425,72.288,72.4328,33085.0
2023-08-29 12:30:00,75.01,75.02,74.92,74.98,72686.0,72.4328,72.4425,72.3459,72.4039,72686.0
2023-08-29 13:00:00,74.98,75.04,74.98,75.01,167356.0,72.4039,72.4618,72.4039,72.4328,167356.0
2023-08-29 13:30:00,75.01,75.08,74.96,75.01,113656.0,72.4328,72.5004,72.3845,72.4328,113656.0
2023-08-29 14:00:00,75.0,75.05,74.96,74.99,175030.0,72.4232,72.4715,72.3845,72.4135,175030.0
2023-08-29 14:30:00,75.0,75.09,74.99,75.03,62455.0,72.4232,72.5101,72.4135,72.4521,62455.0
2023-08-29 15:00:00,75.04,75.14,74.99,75.12,88623.0,72.4618,72.5584,72.4135,72.5391,88623.0
2023-08-29 15:30:00,75.12,75.21,75.1,75.19,406055.0,72.5391,72.626,72.5197,72.6066,406055.0
2023-08-30 09:30:00,75.27,75.52,75.21,75.5,109153.0,72.6839,72.9253,72.626,72.906,109153.0
2023-08-30 10:00:00,75.5,75.52,75.23,75.23,163446.0,72.906,72.9253,72.6453,72.6453,163446.0
2023-08-30 10:30:00,75.24,75.31,75.2,75.31,51376.0,72.6549,72.7225,72.6163,72.7225,51376.0
2023-08-30 11:00:00,75.31,75.32,75.24,75.31,42714.0,72.7225,72.7322,72.6549,72.7225,42714.0
2023-08-30 11:30:00,75.31,75.39,75.31,75.36,54034.0,72.7225,72.7998,72.7225,72.7708,54034.0
2023-08-30 12:00:00,75.35,75.36,75.29,75.35,49854.0,72.7611,72.7708,72.7032,72.7611,49854.0
2023-08-30 12:30:00,75.34,75.37,75.31,75.36,53163.0,72.7515,72.7805,72.7225,72.7708,53163.0
2023-08-30 13:00:00,75.37,75.38,75.3,75.31,26954.0,72.7805,72.7901,72.7129,72.7225,26954.0
2023-08-30 13:30:00,75.3,75.34,75.22,75.27,42826.0,72.7129,72.7515,72.6356,72.6839,42826.0
2023-08-30 14:00:00,75.29,75.3,75.2,75.21,118927.0,72.7032,72.7129,72.6163,72.626,118927.0
2023-08-30 14:30:00,75.21,75.29,75.2,75.27,82935.0,72.626,72.7032,72.6163,72.6839,82935.0
2023-08-30 15:00:00,75.28,75.33,75.27,75.31,66079.0,72.6936,72.7418,72.6839,72.7225,66079.0
2023-08-30 15:30:00,75.31,75.32,75.24,75.29,194629.0,72.7225,72.7322,72.6549,72.7032,194629.0
2023-08-31 09:30:00,75.29,75.42,75.26,75.35,106454.0,72.7032,72.8287,72.6742,72.7611,106454.0
2023-08-31 10:00:00,75.35,75.35,75.26,75.3,63142.0,72.7611,72.7611,72.6742,72.7129,63142.0
2023-08-31 10:30:00,75.31,75.31,75.19,75.24,42041.0,72.7225,72.7225,72.6066,72.6549,42041.0
2023-08-31 11:00:00,75.24,75.26,75.16,75.24,71488.0,72.6549,72.6742,72.5777,72.6549,71488.0
2023-08-31 11:30:00,75.24,75.24,75.17,75.22,54625.0,72.6549,72.6549,72.5873,72.6356,54625.0
2023-08-31 12:00:00,75.22,75.26,75.19,75.21,68141.0,72.6356,72.6742,72.6066,72.626,68141.0
2023-08-31 12:30:00,75.21,75.21,75.11,75.15,35232.0,72.626,72.626,72.5294,72.568,35232.0
2023-08-31 13:00:00,75.15,75.22,75.12,75.21,27828.0,72.568,72.6356,72.5391,72.626,27828.0
2023-08-31 13:30:00,75.22,75.23,75.15,75.18,45633.0,72.6356,72.6453,72.568,72.597,45633.0
2023-08-31 14:00:00,75.19,75.24,75.18,75.19,202119.0,72.6066,72.6549,72.597,72.6066,202119.0
2023-08-31 14:30:00,75.19,75.2,75.0,75.01,213544.0,72.6066,72.6163,72.4232,72.4328,213544.0
2023-08-31 15:00:00,75.01,75.06,75.0,75.02,117780.0,72.4328,72.4811,72.4232,72.4425,117780.0
2023-08-31 15:30:00,75.02,75.07,74.89,74.89,251879.0,72.4425,72.4908,72.317,72.317,251879.0
2023-09-01 09:30:00,75.22,75.38,75.18,75.33,152071.0,72.6356,72.7901,72.597,72.7418,152071.0
2023-09-01 10:00:00,75.33,75.37,75.23,75.3,47283.0,72.7418,72.7805,72.6453,72.7129,47283.0
2023-09-01 10:30:00,75.31,75.32,75.16,75.21,126672.0,72.7225,72.7322,72.5777,72.626,126672.0
2023-09-01 11:00:00,75.2,75.25,75.07,75.08,61502.0,72.6163,72.6646,72.4908,72.5004,61502.0
2023-09-01 11:30:00,75.08,75.08,74.92,74.93,65593.0,72.5004,72.5004,72.3459,72.3556,65593.0
2023-09-01 12:00:00,74.92,74.97,74.89,74.94,41163.0,72.3459,72.3942,72.317,72.3652,41163.0
2023-09-01 12:30:00,74.95,74.98,74.89,74.94,57661.0,72.3749,72.4039,72.317,72.3652,57661.0
2023-09-01 13:00:00,74.95,74.97,74.92,74.95,37284.0,72.3749,72.3942,72.3459,72.3749,37284.0
2023-09-01 13:30:00,74.96,74.98,74.94,74.97,42745.0,72.3845,72.4039,72.3652,72.3942,42745.0
2023-09-01 14:00:00,74.98,74.99,74.92,74.95,38060.0,72.4039,72.4135,72.3459,72.3749,38060.0
2023-09-01 14:30:00,74.94,75.0,74.93,75.0,46978.0,72.3652,72.4232,72.3556,72.4232,46978.0
2023-09-01 15:00:00,74.99,75.05,74.97,75.05,82888.0,72.4135,72.4715,72.3942,72.4715,82888.0
2023-09-01 15:30:00,75.05,75.09,74.99,75.04,130945.0,72.4715,72.5101,72.4135,72.4618,130945.0
2023-09-05 09:30:00,74.94,75.03,74.74,74.88,87275.0,72.3652,72.4521,72.1721,72.3073,87275.0
2023-09-05 10:00:00,74.88,74.91,74.75,74.81,64726.0,72.3073,72.3363,72.1818,72.2397,64726.0
2023-09-05 10:30:00,74.81,74.82,74.73,74.8,68261.0,72.2397,72.2494,72.1625,72.23,68261.0
2023-09-05 11:00:00,74.8,74.85,74.75,74.75,65279.0,72.23,72.2783,72.1818,72.1818,65279.0
2023-09-05 11:30:00,74.75,74.78,74.71,74.77,36113.0,72.1818,72.2107,72.1431,72.2011,36113.0
2023-09-05 12:00:00,74.77,74.81,74.74,74.75,40584.0,72.2011,72.2397,72.1721,72.1818,40584.0
2023-09-05 12:30:00,74.74,74.76,74.68,74.69,59156.0,72.1721,72.1914,72.1142,72.1238,59156.0
2023-09-05 13:00:00,74.7,74.7,74.6,74.61,44149.0,72.1335,72.1335,72.0369,72.0466,44149.0
2023-09-05 13:30:00,74.59,74.63,74.58,74.62,170284.0,72.0273,72.0659,72.0176,72.0562,170284.0
2023-09-05 14:00:00,74.63,74.65,74.58,74.65,184020.0,72.0659,72.0852,72.0176,72.0852,184020.0
2023-09-05 14:30:00,74.65,74.68,74.64,74.68,45244.0,72.0852,72.1142,72.0755,72.1142,45244.0
2023-09-05 15:00:00,74.68,74.68,74.59,74.62,53370.0,72.1142,72.1142,72.0273,72.0562,53370.0
2023-09-05 15:30:00,74.61,74.67,74.48,74.49,124901.0,72.0466,72.1045,71.921,71.9307,124901.0
2023-09-06 09:30:00,74.35,74.37,74.18,74.33,63397.0,71.7955,71.8148,71.6313,71.7762,63397.0
2023-09-06 10:00:00,74.33,74.43,74.24,74.28,51068.0,71.7762,71.8728,71.6893,71.7279,51068.0
2023-09-06 10:30:00,74.29,74.32,74.2,74.24,59872.0,71.7376,71.7665,71.6507,71.6893,59872.0
2023-09-06 11:00:00,74.23,74.27,74.18,74.25,34649.0,71.6796,71.7183,71.6313,71.6989,34649.0
2023-09-06 11:30:00,74.24,74.28,74.19,74.25,88278.0,71.6893,71.7279,71.641,71.6989,88278.0
2023-09-06 12:00:00,74.23,74.27,74.2,74.22,51537.0,71.6796,71.7183,71.6507,71.67,51537.0
2023-09-06 12:30:00,74.22,74.23,74.11,74.12,38399.0,71.67,71.6796,71.5638,71.5734,38399.0
2023-09-06 13:00:00,74.12,74.19,74.07,74.15,62627.0,71.5734,71.641,71.5251,71.6024,62627.0
2023-09-06 13:30:00,74.15,74.25,74.14,74.23,59720.0,71.6024,71.6989,71.5927,71.6796,59720.0
2023-09-06 14:00:00,74.22,74.3,74.22,74.29,56084.0,71.67,71.7472,71.67,71.7376,56084.0
2023-09-06 14:30:00,74.28,74.32,74.28,74.31,58199.0,71.7279,71.7665,71.7279,71.7569,58199.0
2023-09-06 15:00:00,74.31,74.32,74.22,74.29,46267.0,71.7569,71.7665,71.67,71.7376,46267.0
2023-09-06 15:30:00,74.29,74.34,74.23,74.27,106813.0,71.7376,71.7859,71.6796,71.7183,106813.0
2023-09-07 09:30:00,74.11,74.5,74.11,74.43,115203.0,71.5638,71.9404,71.5638,71.8728,115203.0
2023-09-07 10:00:00,74.42,74.45,74.25,74.3,62684.0,71.8631,71.8921,71.6989,71.7472,62684.0
2023-09-07 10:30:00,74.29,74.47,74.28,74.45,149428.0,71.7376,71.9114,71.7279,71.8921,149428.0
2023-09-07 11:00:00,74.45,74.56,74.45,74.55,82290.0,71.8921,71.9983,71.8921,71.9886,82290.0
2023-09-07 11:30:00,74.54,74.64,74.53,74.61,144486.0,71.979,72.0755,71.9693,72.0466,144486.0
2023-09-07 12:00:00,74.61,74.7,74.6,74.69,140776.0,72.0466,72.1335,72.0369,72.1238,140776.0
2023-09-07 12:30:00,74.69,74.69,74.6,74.61,20437.0,72.1238,72.1238,72.0369,72.0466,20437.0
2023-09-07 13:00:00,74.61,74.66,74.58,74.64,37578.0,72.0466,72.0949,72.0176,72.0755,37578.0
2023-09-07 13:30:00,74.64,74.65,74.58,74.58,51532.0,72.0755,72.0852,72.0176,72.0176,51532.0
2023-09-07 14:00:00,74.58,74.61,74.5,74.5,61259.0,72.0176,72.0466,71.9404,71.9404,61259.0
2023-09-07 14:30:00,74.5,74.54,74.45,74.52,66648.0,71.9404,71.979,71.8921,71.9597,66648.0
2023-09-07 15:00:00,74.52,74.54,74.43,74.49,66391.0,71.9597,71.979,71.8728,71.9307,66391.0
2023-09-07 15:30:00,74.49,74.57,74.45,74.5,228955.0,71.9307,72.0079,71.8921,71.9404,228955.0
2023-09-08 09:30:00,74.49,74.73,74.49,74.73,68099.0,71.9307,72.1625,71.9307,72.1625,68099.0
2023-09-08 10:00:00,74.74,74.85,74.72,74.84,44558.0,72.1721,72.2783,72.1528,72.2687,44558.0
2023-09-08 10:30:00,74.84,74.86,74.78,74.8,59535.0,72.2687,72.288,72.2107,72.23,59535.0
2023-09-08 11:00:00,74.79,74.84,74.76,74.78,47163.0,72.2204,72.2687,72.1914,72.2107,47163.0
2023-09-08 11:30:00,74.77,74.83,74.73,74.74,95497.0,72.2011,72.259,72.1625,72.1721,95497.0
2023-09-08 12:00:00,74.74,74.81,74.71,74.77,109366.0,72.1721,72.2397,72.1431,72.2011,109366.0
2023-09-08 12:30:00,74.76,74.77,74.69,74.73,77177.0,72.1914,72.2011,72.1238,72.1625,77177.0
2023-09-08 13:00:00,74.73,74.75,74.68,74.69,63689.0,72.1625,72.1818,72.1142,72.1238,63689.0
2023-09-08 13:30:00,74.68,74.7,74.65,74.69,88691.0,72.1142,72.1335,72.0852,72.1238,88691.0
2023-09-08 14:00:00,74.7,74.72,74.62,74.66,48738.0,72.1335,72.1528,72.0562,72.0949,48738.0
2023-09-08 14:30:00,74.65,74.66,74.61,74.64,75285.0,72.0852,72.0949,72.0466,72.0755,75285.0
2023-09-08 15:00:00,74.64,74.65,74.57,74.59,83570.0,72.0755,72.0852,72.0079,72.0273,83570.0
2023-09-08 15:30:00,74.59,74.72,74.57,74.71,199403.0,72.0273,72.1528,72.0079,72.1431,199403.0
2023-09-11 09:30:00,74.8,74.95,74.8,74.88,146620.0,72.23,72.3749,72.23,72.3073,146620.0
2023-09-11 10:00:00,74.89,75.01,74.84,75.0,130248.0,72.317,72.4328,72.2687,72.4232,130248.0
2023-09-11 10:30:00,75.0,75.01,74.82,74.84,159079.0,72.4232,72.4328,72.2494,72.2687,159079.0
2023-09-11 11:00:00,74.84,74.87,74.75,74.86,133852.0,72.2687,72.2976,72.1818,72.288,133852.0
2023-09-11 11:30:00,74.85,74.89,74.84,74.88,175593.0,72.2783,72.317,72.2687,72.3073,175593.0
2023-09-11 12:00:00,74.88,74.99,74.87,74.97,145434.0,72.3073,72.4135,72.2976,72.3942,145434.0
2023-09-11 12:30:00,74.98,75.01,74.95,75.01,104077.0,72.4039,72.4328,72.3749,72.4328,104077.0
2023-09-11 13:00:00,75.01,75.03,74.97,75.03,108201.0,72.4328,72.4521,72.3942,72.4521,108201.0
2023-09-11 13:30:00,75.03,75.05,74.96,74.99,145383.0,72.4521,72.4715,72.3845,72.4135,145383.0
2023-09-11 14:00:00,74.98,75.0,74.96,74.99,123190.0,72.4039,72.4232,72.3845,72.4135,123190.0
2023-09-11 14:30:00,74.99,75.01,74.98,74.98,109575.0,72.4135,72.4328,72.4039,72.4039,109575.0
2023-09-11 15:00:00,74.99,75.01,74.94,74.97,219083.0,72.4135,72.4328,72.3652,72.3942,219083.0
2023-09-11 15:30:00,74.97,74.99,74.92,74.98,342332.0,72.3942,72.4135,72.3459,72.4039,342332.0
2023-09-12 09:30:00,74.74,74.85,74.59,74.64,97033.0,72.1721,72.2783,72.0273,72.0755,97033.0
2023-09-12 10:00:00,74.65,74.67,74.58,74.66,92531.0,72.0852,72.1045,72.0176,72.0949,92531.0
2023-09-12 10:30:00,74.65,74.72,74.64,74.68,58267.0,72.0852,72.1528,72.0755,72.1142,58267.0
2023-09-12 11:00:00,74.67,74.76,74.66,74.76,44683.0,72.1045,72.1914,72.0949,72.1914,44683.0
2023-09-12 11:30:00,74.76,74.78,74.72,74.75,82873.0,72.1914,72.2107,72.1528,72.1818,82873.0
2023-09-12 12:00:00,74.77,74.81,74.76,74.78,27072.0,72.2011,72.2397,72.1914,72.2107,27072.0
2023-09-12 12:30:00,74.77,74.79,74.75,74.78,39621.0,72.2011,72.2204,72.1818,72.2107,39621.0
2023-09-12 13:00:00,74.78,74.91,74.77,74.89,52033.0,72.2107,72.3363,72.2011,72.317,52033.0
2023-09-12 13:30:00,74.88,74.91,74.79,74.8,36639.0,72.3073,72.3363,72.2204,72.23,36639.0
2023-09-12 14:00:00,74.79,74.79,74.75,74.77,64560.0,72.2204,72.2204,72.1818,72.2011,64560.0
2023-09-12 14:30:00,74.76,74.77,74.69,74.72,36748.0,72.1914,72.2011,72.1238,72.1528,36748.0
2023-09-12 15:00:00,74.71,74.71,74.6,74.62,83118.0,72.1431,72.1431,72.0369,72.0562,83118.0
2023-09-12 15:30:00,74.62,74.73,74.62,74.68,91790.0,72.0562,72.1625,72.0562,72.1142,91790.0
2023-09-13 09:30:00,74.66,74.91,74.66,74.88,63482.0,72.0949,72.3363,72.0949,72.3073,63482.0
2023-09-13 10:00:00,74.89,74.91,74.69,74.71,67831.0,72.317,72.3363,72.1238,72.1431,67831.0
2023-09-13 10:30:00,74.71,74.81,74.7,74.79,50011.0,72.1431,72.2397,72.1335,72.2204,50011.0
2023-09-13 11:00:00,74.8,74.83,74.76,74.83,33315.0,72.23,72.259,72.1914,72.259,33315.0
2023-09-13 11:30:00,74.83,74.87,74.8,74.86,51249.0,72.259,72.2976,72.23,72.288,51249.0
2023-09-13 12:00:00,74.87,74.91,74.82,74.88,27407.0,72.2976,72.3363,72.2494,72.3073,27407.0
2023-09-13 12:30:00,74.88,74.9,74.81,74.88,37280.0,72.3073,72.3266,72.2397,72.3073,37280.0
2023-09-13 13:00:00,74.87,74.92,74.87,74.89,72113.0,72.2976,72.3459,72.2976,72.317,72113.0
2023-09-13 13:30:00,74.89,74.94,74.88,74.94,163313.0,72.317,72.3652,72.3073,72.3652,163313.0
2023-09-13 14:00:00,74.94,74.98,74.92,74.96,145873.0,72.3652,72.4039,72.3459,72.3845,145873.0
2023-09-13 14:30:00,74.95,74.96,74.76,74.83,39179.0,72.3749,72.3845,72.1914,72.259,39179.0
2023-09-13 15:00:00,74.83,74.83,74.72,74.77,100388.0,72.259,72.259,72.1528,72.2011,100388.0
2023-09-13 15:30:00,74.77,74.88,74.77,74.83,307632.0,72.2011,72.3073,72.2011,72.259,307632.0
2023-09-14 09:30:00,75.13,75.26,75.09,75.25,224709.0,72.5487,72.6742,72.5101,72.6646,224709.0
2023-09-14 10:00:00,75.27,75.29,75.16,75.2,73158.0,72.6839,72.7032,72.5777,72.6163,73158.0
2023-09-14 10:30:00,75.2,75.22,75.18,75.2,57450.0,72.6163,72.6356,72.597,72.6163,57450.0
2023-09-14 11:00:00,75.21,75.25,75.2,75.24,52292.0,72.626,72.6646,72.6163,72.6549,52292.0
2023-09-14 11:30:00,75.25,75.33,75.23,75.31,43125.0,72.6646,72.7418,72.6453,72.7225,43125.0
2023-09-14 12:00:00,75.31,75.4,75.3,75.39,51032.0,72.7225,72.8094,72.7129,72.7998,51032.0
2023-09-14 12:30:00,75.39,75.46,75.39,75.45,33435.0,72.7998,72.8674,72.7998,72.8577,33435.0
2023-09-14 13:00:00,75.45,75.45,75.4,75.41,31859.0,72.8577,72.8577,72.8094,72.8191,31859.0
2023-09-14 13:30:00,75.42,75.43,75.38,75.41,39922.0,72.8287,72.8384,72.7901,72.8191,39922.0
2023-09-14 14:00:00,75.4,75.43,75.39,75.41,41355.0,72.8094,72.8384,72.7998,72.8191,41355.0
2023-09-14 14:30:00,75.41,75.48,75.4,75.45,112573.0,72.8191,72.8867,72.8094,72.8577,112573.0
2023-09-14 15:00:00,75.44,75.5,75.43,75.44,74605.0,72.8481,72.906,72.8384,72.8481,74605.0
2023-09-14 15:30:00,75.44,75.48,75.4,75.43,179702.0,72.8481,72.8867,72.8094,72.8384,179702.0
2023-09-15 09:30:00,75.23,75.5,75.22,75.39,93315.0,72.6453,72.906,72.6356,72.7998,93315.0
2023-09-15 10:00:00,75.4,75.47,75.27,75.28,58517.0,72.8094,72.877,72.6839,72.6936,58517.0
2023-09-15 10:30:00,75.27,75.31,75.15,75.16,59134.0,72.6839,72.7225,72.568,72.5777,59134.0
2023-09-15 11:00:00,75.16,75.18,75.09,75.18,57477.0,72.5777,72.597,72.5101,72.597,57477.0
2023-09-15 11:30:00,75.17,75.2,75.12,75.17,68592.0,72.5873,72.6163,72.5391,72.5873,68592.0
2023-09-15 12:00:00,75.17,75.2,75.14,75.16,18449.0,72.5873,72.6163,72.5584,72.5777,18449.0
2023-09-15 12:30:00,75.17,75.2,75.13,75.14,27725.0,72.5873,72.6163,72.5487,72.5584,27725.0
2023-09-15 13:00:00,75.14,75.14,74.96,74.97,149500.0,72.5584,72.5584,72.3845,72.3942,149500.0
2023-09-15 13:30:00,74.97,75.09,74.93,75.04,99006.0,72.3942,72.5101,72.3556,72.4618,99006.0
2023-09-15 14:00:00,75.05,75.05,74.97,74.99,53921.0,72.4715,72.4715,72.3942,72.4135,53921.0
2023-09-15 14:30:00,74.99,75.11,74.98,75.1,89636.0,72.4135,72.5294,72.4039,72.5197,89636.0
2023-09-15 15:00:00,75.1,75.1,74.98,75.0,49051.0,72.5197,72.5197,72.4039,72.4232,49051.0
2023-09-15 15:30:00,75.01,75.03,74.83,74.87,379277.0,72.4328,72.4521,72.259,72.2976,379277.0
2023-09-18 09:30:00,74.87,74.98,74.75,74.81,65048.0,72.2976,72.4039,72.1818,72.2397,65048.0
2023-09-18 10:00:00,74.82,74.9,74.76,74.89,48660.0,72.2494,72.3266,72.1914,72.317,48660.0
2023-09-18 10:30:00,74.9,74.97,74.89,74.95,73164.0,72.3266,72.3942,72.317,72.3749,73164.0
2023-09-18 11:00:00,74.95,74.99,74.88,74.99,27291.0,72.3749,72.4135,72.3073,72.4135,27291.0
2023-09-18 11:30:00,75.01,75.09,75.0,75.06,50981.0,72.4328,72.5101,72.4232,72.4811,50981.0
2023-09-18 12:00:00,75.06,75.1,75.06,75.09,29681.0,72.4811,72.5197,72.4811,72.5101,29681.0
2023-09-18 12:30:00,75.1,75.13,75.1,75.11,26627.0,72.5197,72.5487,72.5197,72.5294,26627.0
2023-09-18 13:00:00,75.11,75.14,75.09,75.12,31489.0,72.5294,72.5584,72.5101,72.5391,31489.0
2023-09-18 13:30:00,75.12,75.14,75.08,75.08,49238.0,72.5391,72.5584,72.5004,72.5004,49238.0
2023-09-18 14:00:00,75.08,75.08,75.01,75.02,51020.0,72.5004,72.5004,72.4328,72.4425,51020.0
2023-09-18 14:30:00,75.02,75.05,74.95,74.99,38220.0,72.4425,72.4715,72.3749,72.4135,38220.0
2023-09-18 15:00:00,74.98,74.99,74.92,74.96,300206.0,72.4039,72.4135,72.3459,72.3845,300206.0
2023-09-18 15:30:00,74.95,74.97,74.9,74.95,126360.0,72.3749,72.3942,72.3266,72.3749,126360.0
2023-09-19 09:30:00,74.84,75.04,74.84,75.0,94526.0,72.2687,72.4618,72.2687,72.4232,94526.0
2023-09-19 10:00:00,75.0,75.0,74.76,74.89,92910.0,72.4232,72.4232,72.1914,72.317,92910.0
2023-09-19 10:30:00,74.89,74.89,74.79,74.83,96920.0,72.317,72.317,72.2204,72.259,96920.0
2023-09-19 11:00:00,74.83,74.85,74.79,74.84,255693.0,72.259,72.2783,72.2204,72.2687,255693.0
2023-09-19 11:30:00,74.84,74.84,74.76,74.79,97543.0,72.2687,72.2687,72.1914,72.2204,97543.0
2023-09-19 12:00:00,74.79,74.81,74.74,74.77,87266.0,72.2204,72.2397,72.1721,72.2011,87266.0
2023-09-19 12:30:00,74.77,74.78,74.7,74.76,85276.0,72.2011,72.2107,72.1335,72.1914,85276.0
2023-09-19 13:00:00,74.77,74.82,74.73,74.79,80264.0,72.2011,72.2494,72.1625,72.2204,80264.0
2023-09-19 13:30:00,74.8,74.94,74.79,74.92,83470.0,72.23,72.3652,72.2204,72.3459,83470.0
2023-09-19 14:00:00,74.92,74.96,74.9,74.91,115469.0,72.3459,72.3845,72.3266,72.3363,115469.0
2023-09-19 14:30:00,74.92,75.06,74.91,74.99,251768.0,72.3459,72.4811,72.3363,72.4135,251768.0
2023-09-19 15:00:00,74.98,74.99,74.92,74.98,114802.0,72.4039,72.4135,72.3459,72.4039,114802.0
2023-09-19 15:30:00,74.98,75.05,74.96,74.99,167943.0,72.4039,72.4715,72.3845,72.4135,167943.0
2023-09-20 09:30:00,75.15,75.22,75.1,75.2,118642.0,72.568,72.6356,72.5197,72.6163,118642.0
2023-09-20 10:00:00,75.2,75.38,75.2,75.38,76444.0,72.6163,72.7901,72.6163,72.7901,76444.0
2023-09-20 10:30:00,75.38,75.45,75.36,75.44,137047.0,72.7901,72.8577,72.7708,72.8481,137047.0
2023-09-20 11:00:00,75.45,75.54,75.44,75.5,105424.0,72.8577,72.9446,72.8481,72.906,105424.0
2023-09-20 11:30:00,75.5,75.52,75.48,75.51,90059.0,72.906,72.9253,72.8867,72.9157,90059.0
2023-09-20 12:00:00,75.51,75.57,75.5,75.56,96446.0,72.9157,72.9736,72.906,72.9639,96446.0
2023-09-20 12:30:00,75.57,75.62,75.56,75.62,62762.0,72.9736,73.0219,72.9639,73.0219,62762.0
2023-09-20 13:00:00,75.62,75.62,75.58,75.58,109253.0,73.0219,73.0219,72.9832,72.9832,109253.0
2023-09-20 13:30:00,75.59,75.59,75.5,75.58,82299.0,72.9929,72.9929,72.906,72.9832,82299.0
2023-09-20 14:00:00,75.57,75.57,75.31,75.42,164858.0,72.9736,72.9736,72.7225,72.8287,164858.0
2023-09-20 14:30:00,75.41,75.53,75.31,75.32,192570.0,72.8191,72.935,72.7225,72.7322,192570.0
2023-09-20 15:00:00,75.32,75.36,75.21,75.28,131904.0,72.7322,72.7708,72.626,72.6936,131904.0
2023-09-20 15:30:00,75.28,75.29,75.02,75.04,246728.0,72.6936,72.7032,72.4425,72.4618,246728.0
2023-09-21 09:30:00,74.71,74.84,74.55,74.64,177569.0,72.1431,72.2687,71.9886,72.0755,177569.0
2023-09-21 10:00:00,74.64,74.74,74.61,74.67,72976.0,72.0755,72.1721,72.0466,72.1045,72976.0
2023-09-21 10:30:00,74.66,74.69,74.47,74.48,84381.0,72.0949,72.1238,71.9114,71.921,84381.0
2023-09-21 11:00:00,74.48,74.55,74.48,74.5,90332.0,71.921,71.9886,71.921,71.9404,90332.0
2023-09-21 11:30:00,74.5,74.56,74.48,74.5,112764.0,71.9404,71.9983,71.921,71.9404,112764.0
2023-09-21 12:00:00,74.49,74.49,74.43,74.48,99505.0,71.9307,71.9307,71.8728,71.921,99505.0
2023-09-21 12:30:00,74.47,74.51,74.44,74.45,76535.0,71.9114,71.95,71.8824,71.8921,76535.0
2023-09-21 13:00:00,74.44,74.58,74.43,74.57,94944.0,71.8824,72.0176,71.8728,72.0079,94944.0
2023-09-21 13:30:00,74.56,74.59,74.53,74.55,57059.0,71.9983,72.0273,71.9693,71.9886,57059.0
2023-09-21 14:00:00,74.55,74.55,74.45,74.46,75579.0,71.9886,71.9886,71.8921,71.9017,75579.0
2023-09-21 14:30:00,74.46,74.49,74.44,74.44,153899.0,71.9017,71.9307,71.8824,71.8824,153899.0
2023-09-21 15:00:00,74.44,74.46,74.27,74.29,134767.0,71.8824,71.9017,71.7183,71.7376,134767.0
2023-09-21 15:30:00,74.29,74.29,74.11,74.12,471047.0,71.7376,71.7376,71.5638,71.5734,471047.0
2023-09-22 09:30:00,74.2,74.29,74.1,74.18,135356.0,71.6507,71.7376,71.5541,71.6313,135356.0
2023-09-22 10:00:00,74.19,74.33,74.18,74.31,124511.0,71.641,71.7762,71.6313,71.7569,124511.0
2023-09-22 10:30:00,74.31,74.39,74.25,74.36,80491.0,71.7569,71.8341,71.6989,71.8052,80491.0
2023-09-22 11:00:00,74.36,74.46,74.31,74.46,67720.0,71.8052,71.9017,71.7569,71.9017,67720.0
2023-09-22 11:30:00,74.46,74.48,74.38,74.39,143690.0,71.9017,71.921,71.8245,71.8341,143690.0
2023-09-22 12:00:00,74.38,74.43,74.34,74.41,225549.0,71.8245,71.8728,71.7859,71.8534,225549.0
2023-09-22 12:30:00,74.42,74.5,74.41,74.48,62942.0,71.8631,71.9404,71.8534,71.921,62942.0
2023-09-22 13:00:00,74.48,74.51,74.36,74.39,120313.0,71.921,71.95,71.8052,71.8341,120313.0
2023-09-22 13:30:00,74.38,74.38,74.23,74.34,82238.0,71.8245,71.8245,71.6796,71.7859,82238.0
2023-09-22 14:00:00,74.33,74.35,74.23,74.26,62136.0,71.7762,71.7955,71.6796,71.7086,62136.0
2023-09-22 14:30:00,74.25,74.29,74.17,74.25,72853.0,71.6989,71.7376,71.6217,71.6989,72853.0
2023-09-22 15:00:00,74.25,74.51,74.25,74.45,109480.0,71.6989,71.95,71.6989,71.8921,109480.0
2023-09-22 15:30:00,74.44,74.46,74.07,74.09,413519.0,71.8824,71.9017,71.5251,71.5444,413519.0
2023-09-25 09:30:00,73.87,74.01,73.87,74.01,67551.0,71.332,71.4672,71.332,71.4672,67551.0
2023-09-25 10:00:00,74.0,74.01,73.86,73.88,80278.0,71.4575,71.4672,71.3223,71.3417,80278.0
2023-09-25 10:30:00,73.87,73.97,73.86,73.88,73823.0,71.332,71.4286,71.3223,71.3417,73823.0
2023-09-25 11:00:00,73.88,74.1,73.83,74.06,87199.0,71.3417,71.5541,71.2934,71.5155,87199.0
2023-09-25 11:30:00,74.05,74.11,74.01,74.09,51842.0,71.5058,71.5638,71.4672,71.5444,51842.0
2023-09-25 12:00:00,74.09,74.16,74.08,74.16,197567.0,71.5444,71.612,71.5348,71.612,197567.0
2023-09-25 12:30:00,74.16,74.16,74.0,74.06,132851.0,71.612,71.612,71.4575,71.5155,132851.0
2023-09-25 13:00:00,74.06,74.11,73.98,74.01,148486.0,71.5155,71.5638,71.4382,71.4672,148486.0
2023-09-25 13:30:00,74.01,74.08,73.96,74.08,350289.0,71.4672,71.5348,71.4189,71.5348,350289.0
2023-09-25 14:00:00,74.09,74.12,73.98,74.0,384542.0,71.5444,71.5734,71.4382,71.4575,384542.0
2023-09-25 14:30:00,74.0,74.08,73.99,74.01,54624.0,71.4575,71.5348,71.4479,71.4672,54624.0
2023-09-25 15:00:00,73.99,74.09,73.89,74.02,177172.0,71.4479,71.5444,71.3513,71.4768,177172.0
2023-09-25 15:30:00,74.02,74.18,74.01,74.14,406314.0,71.4768,71.6313,71.4672,71.5927,406314.0
2023-09-26 09:30:00,73.43,73.55,73.37,73.5,371899.0,71.2835,71.4,71.2253,71.3515,371899.0
2023-09-26 10:00:00,73.5,73.51,73.21,73.28,291588.0,71.3515,71.3612,71.0699,71.1379,291588.0
2023-09-26 10:30:00,73.28,73.29,73.18,73.27,283515.0,71.1379,71.1476,71.0408,71.1282,283515.0
2023-09-26 11:00:00,73.28,73.3,73.12,73.12,327721.0,71.1379,71.1573,70.9826,70.9826,327721.0
2023-09-26 11:30:00,73.12,73.19,73.08,73.18,322234.0,70.9826,71.0505,70.9437,71.0408,322234.0
2023-09-26 12:00:00,73.18,73.25,73.15,73.22,281445.0,71.0408,71.1088,71.0117,71.0797,281445.0
2023-09-26 12:30:00,73.21,73.24,73.18,73.22,204287.0,71.0699,71.0991,71.0408,71.0797,204287.0
2023-09-26 13:00:00,73.21,73.27,73.17,73.18,576892.0,71.0699,71.1282,71.0311,71.0408,576892.0
2023-09-26 13:30:00,73.19,73.19,73.06,73.13,238112.0,71.0505,71.0505,70.9243,70.9923,238112.0
2023-09-26 14:00:00,73.12,73.12,73.05,73.06,103545.0,70.9826,70.9826,70.9146,70.9243,103545.0
2023-09-26 14:30:00,73.06,73.06,72.98,73.02,127143.0,70.9243,70.9243,70.8467,70.8855,127143.0
2023-09-26 15:00:00,73.02,73.07,72.9,72.92,292041.0,70.8855,70.934,70.769,70.7884,292041.0
2023-09-26 15:30:00,72.92,73.01,72.89,72.93,195233.0,70.7884,70.8758,70.7593,70.7981,195233.0
2023-09-27 09:30:00,73.09,73.15,72.87,72.89,140498.0,70.9535,71.0117,70.7399,70.7593,140498.0
2023-09-27 10:00:00,72.89,72.97,72.81,72.9,104199.0,70.7593,70.837,70.6816,70.769,104199.0
2023-09-27 10:30:00,72.89,72.92,72.67,72.69,131404.0,70.7593,70.7884,70.5457,70.5651,131404.0
2023-09-27 11:00:00,72.68,72.74,72.64,72.69,126128.0,70.5554,70.6137,70.5166,70.5651,126128.0
2023-09-27 11:30:00,72.7,72.73,72.56,72.58,74584.0,70.5749,70.604,70.4389,70.4584,74584.0
2023-09-27 12:00:00,72.58,72.58,72.42,72.5,117181.0,70.4584,70.4584,70.303,70.3807,117181.0
2023-09-27 12:30:00,72.5,72.6,72.49,72.5,263466.0,70.3807,70.4778,70.371,70.3807,263466.0
2023-09-27 13:00:00,72.5,72.55,72.29,72.3,151088.0,70.3807,70.4292,70.1768,70.1865,151088.0
2023-09-27 13:30:00,72.3,72.38,72.25,72.38,137912.0,70.1865,70.2642,70.138,70.2642,137912.0
2023-09-27 14:00:00,72.38,72.53,72.33,72.52,539830.0,70.2642,70.4098,70.2157,70.4001,539830.0
2023-09-27 14:30:00,72.53,72.78,72.53,72.73,121057.0,70.4098,70.6525,70.4098,70.604,121057.0
2023-09-27 15:00:00,72.72,72.88,72.69,72.79,127006.0,70.5943,70.7496,70.5651,70.6622,127006.0
2023-09-27 15:30:00,72.78,72.78,72.54,72.66,451467.0,70.6525,70.6525,70.4195,70.536,451467.0
2023-09-28 09:30:00,72.68,72.85,72.61,72.8,98881.0,70.5554,70.7205,70.4875,70.6719,98881.0
2023-09-28 10:00:00,72.82,72.88,72.73,72.76,105063.0,70.6913,70.7496,70.604,70.6331,105063.0
2023-09-28 10:30:00,72.74,72.8,72.63,72.77,96655.0,70.6137,70.6719,70.5069,70.6428,96655.0
2023-09-28 11:00:00,72.77,72.82,72.72,72.8,104921.0,70.6428,70.6913,70.5943,70.6719,104921.0
2023-09-28 11:30:00,72.82,72.93,72.81,72.87,81857.0,70.6913,70.7981,70.6816,70.7399,81857.0
2023-09-28 12:00:00,72.87,72.94,72.8,72.93,124024.0,70.7399,70.8078,70.6719,70.7981,124024.0
2023-09-28 12:30:00,72.94,72.98,72.81,72.84,129394.0,70.8078,70.8467,70.6816,70.7108,129394.0
2023-09-28 13:00:00,72.83,72.85,72.75,72.76,103298.0,70.7011,70.7205,70.6234,70.6331,103298.0
2023-09-28 13:30:00,72.76,72.79,72.69,72.74,120089.0,70.6331,70.6622,70.5651,70.6137,120089.0
2023-09-28 14:00:00,72.75,72.88,72.73,72.85,95332.0,70.6234,70.7496,70.604,70.7205,95332.0
2023-09-28 14:30:00,72.85,72.85,72.7,72.79,334784.0,70.7205,70.7205,70.5749,70.6622,334784.0
2023-09-28 15:00:00,72.8,72.96,72.77,72.95,291555.0,70.6719,70.8273,70.6428,70.8175,291555.0
2023-09-28 15:30:00,72.95,72.96,72.73,72.8,715931.0,70.8175,70.8273,70.604,70.6719,715931.0
2023-09-29 09:30:00,73.07,73.09,72.75,72.85,111615.0,70.934,70.9535,70.6234,70.7205,111615.0
2023-09-29 10:00:00,72.86,72.89,72.74,72.76,108828.0,70.7302,70.7593,70.6137,70.6331,108828.0
2023-09-29 10:30:00,72.76,72.91,72.76,72.85,150297.0,70.6331,70.7787,70.6331,70.7205,150297.0
2023-09-29 11:00:00,72.85,72.94,72.75,72.8,112647.0,70.7205,70.8078,70.6234,70.6719,112647.0
2023-09-29 11:30:00,72.79,72.82,72.58,72.61,104488.0,70.6622,70.6913,70.4584,70.4875,104488.0
2023-09-29 12:00:00,72.61,72.68,72.55,72.65,81735.0,70.4875,70.5554,70.4292,70.5263,81735.0
2023-09-29 12:30:00,72.66,72.69,72.46,72.5,81936.0,70.536,70.5651,70.3419,70.3807,81936.0
2023-09-29 13:00:00,72.5,72.5,72.3,72.42,159869.0,70.3807,70.3807,70.1865,70.303,159869.0
2023-09-29 13:30:00,72.42,72.46,72.28,72.28,109507.0,70.303,70.3419,70.1671,70.1671,109507.0
2023-09-29 14:00:00,72.28,72.38,72.25,72.27,153204.0,70.1671,70.2642,70.138,70.1574,153204.0
2023-09-29 14:30:00,72.27,72.51,72.23,72.51,178616.0,70.1574,70.3904,70.1186,70.3904,178616.0
2023-09-29 15:00:00,72.51,72.56,72.37,72.44,236449.0,70.3904,70.4389,70.2545,70.3225,236449.0
2023-09-29 15:30:00,72.44,72.58,72.32,72.4,813458.0,70.3225,70.4584,70.206,70.2836,813458.0
2023-10-02 09:30:00,72.32,72.32,71.93,71.98,175642.0,70.206,70.206,69.8274,69.8759,175642.0
2023-10-02 10:00:00,71.97,72.03,71.89,71.91,116720.0,69.8662,69.9244,69.7885,69.8079,116720.0
2023-10-02 10:30:00,71.92,71.96,71.72,71.78,103515.0,69.8177,69.8565,69.6235,69.6817,103515.0
2023-10-02 11:00:00,71.77,71.96,71.74,71.96,119835.0,69.672,69.8565,69.6429,69.8565,119835.0
2023-10-02 11:30:00,71.98,72.0,71.59,71.65,130047.0,69.8759,69.8953,69.4973,69.5555,130047.0
2023-10-02 12:00:00,71.64,71.64,71.54,71.59,97017.0,69.5458,69.5458,69.4488,69.4973,97017.0
2023-10-02 12:30:00,71.57,71.61,71.41,71.45,90086.0,69.4779,69.5167,69.3226,69.3614,90086.0
2023-10-02 13:00:00,71.45,71.65,71.45,71.63,84412.0,69.3614,69.5555,69.3614,69.5361,84412.0
2023-10-02 13:30:00,71.63,71.65,71.57,71.6,57706.0,69.5361,69.5555,69.4779,69.507,57706.0
2023-10-02 14:00:00,71.61,71.82,71.55,71.56,112358.0,69.5167,69.7206,69.4585,69.4682,112358.0
2023-10-02 14:30:00,71.56,71.65,71.52,71.59,126162.0,69.4682,69.5555,69.4293,69.4973,126162.0
2023-10-02 15:00:00,71.59,71.77,71.54,71.72,213050.0,69.4973,69.672,69.4488,69.6235,213050.0
2023-10-02 15:30:00,71.72,71.9,71.7,71.89,533484.0,69.6235,69.7982,69.6041,69.7885,533484.0
2023-10-03 09:30:00,71.56,71.85,71.56,71.78,150875.0,69.4682,69.7497,69.4682,69.6817,150875.0
2023-10-03 10:00:00,71.78,71.78,71.34,71.37,201219.0,69.6817,69.6817,69.2546,69.2837,201219.0
2023-10-03 10:30:00,71.36,71.43,71.27,71.39,265144.0,69.274,69.342,69.1867,69.3031,265144.0
2023-10-03 11:00:00,71.37,71.42,71.3,71.35,180839.0,69.2837,69.3323,69.2158,69.2643,180839.0
2023-10-03 11:30:00,71.34,71.36,71.2,71.25,123277.0,69.2546,69.274,69.1187,69.1672,123277.0
2023-10-03 12:00:00,71.25,71.46,71.25,71.45,278781.0,69.1672,69.3711,69.1672,69.3614,278781.0
2023-10-03 12:30:00,71.46,71.47,71.34,71.42,129629.0,69.3711,69.3808,69.2546,69.3323,129629.0
2023-10-03 13:00:00,71.42,71.55,71.42,71.51,253607.0,69.3323,69.4585,69.3323,69.4196,253607.0
2023-10-03 13:30:00,71.51,71.51,71.37,71.38,209364.0,69.4196,69.4196,69.2837,69.2934,209364.0
2023-10-03 14:00:00,71.39,71.41,71.26,71.34,251520.0,69.3031,69.3226,69.1769,69.2546,251520.0
2023-10-03 14:30:00,71.33,71.46,71.33,71.41,294705.0,69.2449,69.3711,69.2449,69.3226,294705.0
2023-10-03 15:00:00,71.41,71.45,71.34,71.4,489316.0,69.3226,69.3614,69.2546,69.3129,489316.0
2023-10-03 15:30:00,71.4,71.51,71.35,71.48,1138597.0,69.3129,69.4196,69.2643,69.3905,1138597.0
2023-10-04 09:30:00,71.47,71.71,71.44,71.55,118018.0,69.3808,69.6138,69.3517,69.4585,118018.0
2023-10-04 10:00:00,71.55,71.62,71.29,71.31,165648.0,69.4585,69.5264,69.2061,69.2255,165648.0
2023-10-04 10:30:00,71.3,71.42,71.18,71.24,148032.0,69.2158,69.3323,69.0993,69.1575,148032.0
2023-10-04 11:00:00,71.24,71.52,71.21,71.51,88768.0,69.1575,69.4293,69.1284,69.4196,88768.0
2023-10-04 11:30:00,71.51,71.64,71.41,71.64,118422.0,69.4196,69.5458,69.3226,69.5458,118422.0
2023-10-04 12:00:00,71.64,71.72,71.58,71.71,109270.0,69.5458,69.6235,69.4876,69.6138,109270.0
2023-10-04 12:30:00,71.72,71.77,71.63,71.65,80174.0,69.6235,69.672,69.5361,69.5555,80174.0
2023-10-04 13:00:00,71.66,71.68,71.54,71.55,107364.0,69.5653,69.5847,69.4488,69.4585,107364.0
2023-10-04 13:30:00,71.55,71.58,71.5,71.53,110726.0,69.4585,69.4876,69.4099,69.4391,110726.0
2023-10-04 14:00:00,71.53,71.61,71.48,71.58,119203.0,69.4391,69.5167,69.3905,69.4876,119203.0
2023-10-04 14:30:00,71.58,71.7,71.55,71.69,140746.0,69.4876,69.6041,69.4585,69.5944,140746.0
2023-10-04 15:00:00,71.69,71.89,71.67,71.84,145448.0,69.5944,69.7885,69.575,69.74,145448.0
2023-10-04 15:30:00,71.84,71.97,71.8,71.88,767442.0,69.74,69.8662,69.7012,69.7788,767442.0
2023-10-05 09:30:00,71.79,72.05,71.79,71.99,138768.0,69.6915,69.9439,69.6915,69.8856,138768.0
2023-10-05 10:00:00,71.99,72.0,71.77,71.83,78005.0,69.8856,69.8953,69.672,69.7303,78005.0
2023-10-05 10:30:00,71.83,71.83,71.61,71.63,215023.0,69.7303,69.7303,69.5167,69.5361,215023.0
2023-10-05 11:00:00,71.63,71.69,71.5,71.6,104703.0,69.5361,69.5944,69.4099,69.507,104703.0
2023-10-05 11:30:00,71.6,71.66,71.53,71.58,193875.0,69.507,69.5653,69.4391,69.4876,193875.0
2023-10-05 12:00:00,71.59,71.74,71.57,71.73,126546.0,69.4973,69.6429,69.4779,69.6332,126546.0
2023-10-05 12:30:00,71.73,71.75,71.58,71.61,158391.0,69.6332,69.6526,69.4876,69.5167,158391.0
2023-10-05 13:00:00,71.62,71.66,71.54,71.63,164656.0,69.5264,69.5653,69.4488,69.5361,164656.0
2023-10-05 13:30:00,71.64,71.81,71.59,71.78,172413.0,69.5458,69.7109,69.4973,69.6817,172413.0
2023-10-05 14:00:00,71.78,71.83,71.75,71.83,121370.0,69.6817,69.7303,69.6526,69.7303,121370.0
2023-10-05 14:30:00,71.83,71.94,71.83,71.91,204902.0,69.7303,69.8371,69.7303,69.8079,204902.0
2023-10-05 15:00:00,71.91,71.91,71.8,71.89,168275.0,69.8079,69.8079,69.7012,69.7885,168275.0
2023-10-05 15:30:00,71.88,71.89,71.75,71.78,411308.0,69.7788,69.7885,69.6526,69.6817,411308.0
2023-10-06 09:30:00,71.54,71.55,71.21,71.31,171972.0,69.4488,69.4585,69.1284,69.2255,171972.0
2023-10-06 10:00:00,71.31,71.39,71.13,71.38,171319.0,69.2255,69.3031,69.0507,69.2934,171319.0
2023-10-06 10:30:00,71.39,71.6,71.38,71.51,380320.0,69.3031,69.507,69.2934,69.4196,380320.0
2023-10-06 11:00:00,71.51,71.87,71.5,71.84,277366.0,69.4196,69.7691,69.4099,69.74,277366.0
2023-10-06 11:30:00,71.84,72.22,71.84,72.21,122110.0,69.74,70.1089,69.74,70.0992,122110.0
2023-10-06 12:00:00,72.22,72.25,72.01,72.05,163326.0,70.1089,70.138,69.905,69.9439,163326.0
2023-10-06 12:30:00,72.06,72.1,71.99,72.03,150243.0,69.9536,69.9924,69.8856,69.9244,150243.0
2023-10-06 13:00:00,72.04,72.22,72.02,72.2,134578.0,69.9341,70.1089,69.9147,70.0895,134578.0
2023-10-06 13:30:00,72.2,72.27,72.17,72.25,150224.0,70.0895,70.1574,70.0603,70.138,150224.0
2023-10-06 14:00:00,72.25,72.37,72.2,72.37,111839.0,70.138,70.2545,70.0895,70.2545,111839.0
2023-10-06 14:30:00,72.36,72.51,72.35,72.43,157144.0,70.2448,70.3904,70.2351,70.3127,157144.0
2023-10-06 15:00:00,72.43,72.44,72.34,72.4,125098.0,70.3127,70.3225,70.2254,70.2836,125098.0
2023-10-06 15:30:00,72.4,72.44,72.21,72.23,278116.0,70.2836,70.3225,70.0992,70.1186,278116.0
2023-10-09 09:30:00,72.05,72.45,72.05,72.42,183315.0,69.9439,70.3322,69.9439,70.303,183315.0
2023-10-09 10:00:00,72.42,72.45,72.27,72.28,55631.0,70.303,70.3322,70.1574,70.1671,55631.0
2023-10-09 10:30:00,72.29,72.31,72.12,72.15,92800.0,70.1768,70.1963,70.0118,70.0409,92800.0
2023-10-09 11:00:00,72.16,72.36,72.14,72.36,53961.0,70.0506,70.2448,70.0312,70.2448,53961.0
2023-10-09 11:30:00,72.36,72.43,72.32,72.43,80072.0,70.2448,70.3127,70.206,70.3127,80072.0
2023-10-09 12:00:00,72.43,72.51,72.37,72.42,93265.0,70.3127,70.3904,70.2545,70.303,93265.0
2023-10-09 12:30:00,72.44,72.45,72.31,72.34,76569.0,70.3225,70.3322,70.1963,70.2254,76569.0
2023-10-09 13:00:00,72.35,72.47,72.32,72.46,52442.0,70.2351,70.3516,70.206,70.3419,52442.0
2023-10-09 13:30:00,72.47,72.77,72.47,72.76,97390.0,70.3516,70.6428,70.3516,70.6331,97390.0
2023-10-09 14:00:00,72.77,72.84,72.74,72.8,68029.0,70.6428,70.7108,70.6137,70.6719,68029.0
2023-10-09 14:30:00,72.8,72.85,72.7,72.8,69998.0,70.6719,70.7205,70.5749,70.6719,69998.0
2023-10-09 15:00:00,72.8,72.81,72.71,72.75,121768.0,70.6719,70.6816,70.5846,70.6234,121768.0
2023-10-09 15:30:00,72.75,72.82,72.66,72.82,149625.0,70.6234,70.6913,70.536,70.6913,149625.0
2023-10-10 09:30:00,72.87,72.98,72.82,72.91,262028.0,70.7399,70.8467,70.6913,70.7787,262028.0
2023-10-10 10:00:00,72.93,73.21,72.93,73.17,95730.0,70.7981,71.0699,70.7981,71.0311,95730.0
2023-10-10 10:30:00,73.18,73.22,73.05,73.1,162717.0,71.0408,71.0797,70.9146,70.9632,162717.0
2023-10-10 11:00:00,73.1,73.29,73.07,73.24,132554.0,70.9632,71.1476,70.934,71.0991,132554.0
2023-10-10 11:30:00,73.25,73.35,73.24,73.34,95381.0,71.1088,71.2059,71.0991,71.1961,95381.0
2023-10-10 12:00:00,73.34,73.39,73.32,73.39,98359.0,71.1961,71.2447,71.1767,71.2447,98359.0
2023-10-10 12:30:00,73.38,73.4,73.32,73.37,139398.0,71.235,71.2544,71.1767,71.2253,139398.0
2023-10-10 13:00:00,73.38,73.38,73.17,73.2,143941.0,71.235,71.235,71.0311,71.0602,143941.0
2023-10-10 13:30:00,73.2,73.23,73.13,73.21,121874.0,71.0602,71.0894,70.9923,71.0699,121874.0
2023-10-10 14:00:00,73.21,73.23,73.06,73.12,256673.0,71.0699,71.0894,70.9243,70.9826,256673.0
2023-10-10 14:30:00,73.12,73.21,72.99,73.02,380524.0,70.9826,71.0699,70.8564,70.8855,380524.0
2023-10-10 15:00:00,73.03,73.13,73.02,73.06,287260.0,70.8952,70.9923,70.8855,70.9243,287260.0
2023-10-10 15:30:00,73.06,73.16,73.04,73.12,943453.0,70.9243,71.0214,70.9049,70.9826,943453.0
2023-10-11 09:30:00,73.23,73.34,73.06,73.13,149631.0,71.0894,71.1961,70.9243,70.9923,149631.0
2023-10-11 10:00:00,73.13,73.18,72.98,73.06,142995.0,70.9923,71.0408,70.8467,70.9243,142995.0
2023-10-11 10:30:00,73.09,73.11,73.0,73.06,159524.0,70.9535,70.9729,70.8661,70.9243,159524.0
2023-10-11 11:00:00,73.05,73.09,72.86,72.94,188799.0,70.9146,70.9535,70.7302,70.8078,188799.0
2023-10-11 11:30:00,72.95,73.04,72.94,72.97,75040.0,70.8175,70.9049,70.8078,70.837,75040.0
2023-10-11 12:00:00,72.98,73.02,72.86,72.9,112086.0,70.8467,70.8855,70.7302,70.769,112086.0
2023-10-11 12:30:00,72.88,72.97,72.88,72.94,72933.0,70.7496,70.837,70.7496,70.8078,72933.0
2023-10-11 13:00:00,72.94,72.98,72.87,72.91,64340.0,70.8078,70.8467,70.7399,70.7787,64340.0
2023-10-11 13:30:00,72.91,72.92,72.84,72.91,51612.0,70.7787,70.7884,70.7108,70.7787,51612.0
2023-10-11 14:00:00,72.91,73.05,72.89,73.0,88868.0,70.7787,70.9146,70.7593,70.8661,88868.0
2023-10-11 14:30:00,73.0,73.09,72.99,73.06,85757.0,70.8661,70.9535,70.8564,70.9243,85757.0
2023-10-11 15:00:00,73.06,73.15,73.06,73.14,74253.0,70.9243,71.0117,70.9243,71.002,74253.0
2023-10-11 15:30:00,73.13,73.27,73.11,73.25,296965.0,70.9923,71.1282,70.9729,71.1088,296965.0
2023-10-12 09:30:00,73.25,73.36,72.94,72.98,172103.0,71.1088,71.2156,70.8078,70.8467,172103.0
2023-10-12 10:00:00,72.97,73.01,72.86,72.95,87773.0,70.837,70.8758,70.7302,70.8175,87773.0
2023-10-12 10:30:00,72.95,72.97,72.78,72.94,120403.0,70.8175,70.837,70.6525,70.8078,120403.0
2023-10-12 11:00:00,72.94,72.98,72.87,72.94,97231.0,70.8078,70.8467,70.7399,70.8078,97231.0
2023-10-12 11:30:00,72.94,73.02,72.89,73.02,61107.0,70.8078,70.8855,70.7593,70.8855,61107.0
2023-10-12 12:00:00,73.02,73.12,73.01,73.09,114944.0,70.8855,70.9826,70.8758,70.9535,114944.0
2023-10-12 12:30:00,73.09,73.09,72.98,73.01,83134.0,70.9535,70.9535,70.8467,70.8758,83134.0
2023-10-12 13:00:00,73.0,73.0,72.62,72.63,145219.0,70.8661,70.8661,70.4972,70.5069,145219.0
2023-10-12 13:30:00,72.61,72.66,72.46,72.47,107834.0,70.4875,70.536,70.3419,70.3516,107834.0
2023-10-12 14:00:00,72.46,72.52,72.36,72.52,224675.0,70.3419,70.4001,70.2448,70.4001,224675.0
2023-10-12 14:30:00,72.52,72.62,72.5,72.59,117554.0,70.4001,70.4972,70.3807,70.4681,117554.0
2023-10-12 15:00:00,72.59,72.7,72.59,72.64,238751.0,70.4681,70.5749,70.4681,70.5166,238751.0
2023-10-12 15:30:00,72.65,72.79,72.64,72.73,295659.0,70.5263,70.6622,70.5166,70.604,295659.0
2023-10-13 09:30:00,72.96,73.27,72.96,73.19,133161.0,70.8273,71.1282,70.8273,71.0505,133161.0
2023-10-13 10:00:00,73.16,73.18,72.99,73.07,68969.0,71.0214,71.0408,70.8564,70.934,68969.0
2023-10-13 10:30:00,73.07,73.12,72.78,72.79,110015.0,70.934,70.9826,70.6525,70.6622,110015.0
2023-10-13 11:00:00,72.79,72.89,72.68,72.81,177865.0,70.6622,70.7593,70.5554,70.6816,177865.0
2023-10-13 11:30:00,72.82,72.86,72.68,72.72,141483.0,70.6913,70.7302,70.5554,70.5943,141483.0
2023-10-13 12:00:00,72.71,72.99,72.69,72.98,159465.0,70.5846,70.8564,70.5651,70.8467,159465.0
2023-10-13 12:30:00,72.99,73.04,72.79,72.86,159745.0,70.8564,70.9049,70.6622,70.7302,159745.0
2023-10-13 13:00:00,72.86,72.89,72.7,72.71,143045.0,70.7302,70.7593,70.5749,70.5846,143045.0
2023-10-13 13:30:00,72.69,72.95,72.65,72.88,116610.0,70.5651,70.8175,70.5263,70.7496,116610.0
2023-10-13 14:00:00,72.89,72.95,72.85,72.89,83818.0,70.7593,70.8175,70.7205,70.7593,83818.0
2023-10-13 14:30:00,72.9,72.97,72.77,72.88,128730.0,70.769,70.837,70.6428,70.7496,128730.0
2023-10-13 15:00:00,72.89,72.98,72.81,72.82,167759.0,70.7593,70.8467,70.6816,70.6913,167759.0
2023-10-13 15:30:00,72.83,72.96,72.72,72.94,334585.0,70.7011,70.8273,70.5943,70.8078,334585.0
2023-10-16 09:30:00,73.07,73.43,73.07,73.34,169343.0,70.934,71.2835,70.934,71.1961,169343.0
2023-10-16 10:00:00,73.32,73.48,73.27,73.48,126790.0,71.1767,71.3321,71.1282,71.3321,126790.0
2023-10-16 10:30:00,73.48,73.72,73.48,73.71,142341.0,71.3321,71.565,71.3321,71.5553,142341.0
2023-10-16 11:00:00,73.72,73.78,73.67,73.69,76988.0,71.565,71.6233,71.5165,71.5359,76988.0
2023-10-16 11:30:00,73.68,73.7,73.52,73.63,149729.0,71.5262,71.5456,71.3709,71.4777,149729.0
2023-10-16 12:00:00,73.64,73.68,73.6,73.65,99230.0,71.4874,71.5262,71.4485,71.4971,99230.0
2023-10-16 12:30:00,73.66,73.67,73.58,73.62,63835.0,71.5068,71.5165,71.4291,71.468,63835.0
2023-10-16 13:00:00,73.63,73.74,73.45,73.62,110709.0,71.4777,71.5845,71.3029,71.468,110709.0
2023-10-16 13:30:00,73.62,73.74,73.59,73.72,86039.0,71.468,71.5845,71.4388,71.565,86039.0
2023-10-16 14:00:00,73.72,73.72,73.58,73.58,107343.0,71.565,71.565,71.4291,71.4291,107343.0
2023-10-16 14:30:00,73.58,73.69,73.56,73.69,100769.0,71.4291,71.5359,71.4097,71.5359,100769.0
2023-10-16 15:00:00,73.69,73.73,73.65,73.72,183526.0,71.5359,71.5747,71.4971,71.565,183526.0
2023-10-16 15:30:00,73.72,73.74,73.57,73.6,772024.0,71.565,71.5845,71.4194,71.4485,772024.0
2023-10-17 09:30:00,73.09,73.52,73.09,73.29,200193.0,70.9535,71.3709,70.9535,71.1476,200193.0
2023-10-17 10:00:00,73.3,73.56,73.27,73.46,133077.0,71.1573,71.4097,71.1282,71.3126,133077.0
2023-10-17 10:30:00,73.47,73.56,73.39,73.45,94988.0,71.3223,71.4097,71.2447,71.3029,94988.0
2023-10-17 11:00:00,73.46,73.6,73.43,73.59,102720.0,71.3126,71.4485,71.2835,71.4388,102720.0
2023-10-17 11:30:00,73.59,73.81,73.57,73.75,250247.0,71.4388,71.6524,71.4194,71.5942,250247.0
2023-10-17 12:00:00,73.75,73.81,73.7,73.81,1131029.0,71.5942,71.6524,71.5456,71.6524,1131029.0
2023-10-17 12:30:00,73.81,73.83,73.61,73.63,483950.0,71.6524,71.6718,71.4583,71.4777,483950.0
2023-10-17 13:00:00,73.63,73.67,73.59,73.62,136998.0,71.4777,71.5165,71.4388,71.468,136998.0
2023-10-17 13:30:00,73.62,73.63,73.38,73.42,125193.0,71.468,71.4777,71.235,71.2738,125193.0
2023-10-17 14:00:00,73.42,73.45,73.39,73.41,88420.0,71.2738,71.3029,71.2447,71.2641,88420.0
2023-10-17 14:30:00,73.41,73.48,73.3,73.36,83182.0,71.2641,71.3321,71.1573,71.2156,83182.0
2023-10-17 15:00:00,73.36,73.5,73.34,73.5,101585.0,71.2156,71.3515,71.1961,71.3515,101585.0
2023-10-17 15:30:00,73.49,73.61,73.41,73.61,478231.0,71.3418,71.4583,71.2641,71.4583,478231.0
2023-10-18 09:30:00,73.47,73.64,73.47,73.53,168313.0,71.3223,71.4874,71.3223,71.3806,168313.0
2023-10-18 10:00:00,73.53,73.72,73.48,73.5,93931.0,71.3806,71.565,71.3321,71.3515,93931.0
2023-10-18 10:30:00,73.49,73.55,73.4,73.48,146695.0,71.3418,71.4,71.2544,71.3321,146695.0
2023-10-18 11:00:00,73.48,73.55,73.36,73.42,99176.0,71.3321,71.4,71.2156,71.2738,99176.0
2023-10-18 11:30:00,73.41,73.45,73.34,73.34,71529.0,71.2641,71.3029,71.1961,71.1961,71529.0
2023-10-18 12:00:00,73.33,73.48,73.21,73.26,191321.0,71.1864,71.3321,71.0699,71.1185,191321.0
2023-10-18 12:30:00,73.26,73.3,73.2,73.23,58961.0,71.1185,71.1573,71.0602,71.0894,58961.0
2023-10-18 13:00:00,73.22,73.53,73.18,73.42,105695.0,71.0797,71.3806,71.0408,71.2738,105695.0
2023-10-18 13:30:00,73.42,73.42,73.2,73.39,65622.0,71.2738,71.2738,71.0602,71.2447,65622.0
2023-10-18 14:00:00,73.4,73.51,73.33,73.36,104525.0,71.2544,71.3612,71.1864,71.2156,104525.0
2023-10-18 14:30:00,73.35,73.42,73.21,73.27,110095.0,71.2059,71.2738,71.0699,71.1282,110095.0
2023-10-18 15:00:00,73.26,73.26,73.13,73.15,163707.0,71.1185,71.1185,70.9923,71.0117,163707.0
2023-10-18 15:30:00,73.16,73.2,72.97,73.06,325024.0,71.0214,71.0602,70.837,70.9243,325024.0
2023-10-19 09:30:00,72.82,73.09,72.82,72.92,171753.0,70.6913,70.9535,70.6913,70.7884,171753.0
2023-10-19 10:00:00,72.91,72.92,72.49,72.49,293292.0,70.7787,70.7884,70.371,70.371,293292.0
2023-10-19 10:30:00,72.49,72.51,72.39,72.42,374429.0,70.371,70.3904,70.2739,70.303,374429.0
2023-10-19 11:00:00,72.41,72.6,72.4,72.57,633785.0,70.2933,70.4778,70.2836,70.4487,633785.0
2023-10-19 11:30:00,72.58,72.8,72.56,72.71,239703.0,70.4584,70.6719,70.4389,70.5846,239703.0
2023-10-19 12:00:00,72.71,73.12,72.6,72.65,814599.0,70.5846,70.9826,70.4778,70.5263,814599.0
2023-10-19 12:30:00,72.66,72.98,72.4,72.95,2239053.0,70.536,70.8467,70.2836,70.8175,2239053.0
2023-10-19 13:00:00,72.96,73.09,72.84,72.94,305686.0,70.8273,70.9535,70.7108,70.8078,305686.0
2023-10-19 13:30:00,72.95,73.01,72.63,72.69,246603.0,70.8175,70.8758,70.5069,70.5651,246603.0
2023-10-19 14:00:00,72.67,72.76,72.55,72.58,1550343.0,70.5457,70.6331,70.4292,70.4584,1550343.0
2023-10-19 14:30:00,72.57,72.57,72.3,72.36,498966.0,70.4487,70.4487,70.1865,70.2448,498966.0
2023-10-19 15:00:00,72.35,72.41,72.24,72.3,1418313.0,70.2351,70.2933,70.1283,70.1865,1418313.0
2023-10-19 15:30:00,72.31,72.44,72.19,72.29,1886642.0,70.1963,70.3225,70.0798,70.1768,1886642.0
2023-10-20 09:30:00,72.18,72.47,72.18,72.27,184324.0,70.0701,70.3516,70.0701,70.1574,184324.0
2023-10-20 10:00:00,72.27,72.28,72.06,72.11,161120.0,70.1574,70.1671,69.9536,70.0021,161120.0
2023-10-20 10:30:00,72.09,72.17,72.02,72.15,269106.0,69.9827,70.0603,69.9147,70.0409,269106.0
2023-10-20 11:00:00,72.15,72.25,72.1,72.13,313255.0,70.0409,70.138,69.9924,70.0215,313255.0
2023-10-20 11:30:00,72.13,72.25,72.04,72.2,550411.0,70.0215,70.138,69.9341,70.0895,550411.0
2023-10-20 12:00:00,72.21,72.26,72.05,72.16,382298.0,70.0992,70.1477,69.9439,70.0506,382298.0
2023-10-20 12:30:00,72.17,72.26,72.15,72.24,679829.0,70.0603,70.1477,70.0409,70.1283,679829.0
2023-10-20 13:00:00,72.24,72.25,72.04,72.17,184250.0,70.1283,70.138,69.9341,70.0603,184250.0
2023-10-20 13:30:00,72.17,72.22,72.07,72.17,206123.0,70.0603,70.1089,69.9633,70.0603,206123.0
2023-10-20 14:00:00,72.18,72.2,71.98,72.01,197538.0,70.0701,70.0895,69.8759,69.905,197538.0
2023-10-20 14:30:00,72.0,72.12,71.96,71.98,188063.0,69.8953,70.0118,69.8565,69.8759,188063.0
2023-10-20 15:00:00,71.98,72.05,71.85,71.96,177948.0,69.8759,69.9439,69.7497,69.8565,177948.0
2023-10-20 15:30:00,71.97,71.98,71.71,71.72,1018879.0,69.8662,69.8759,69.6138,69.6235,1018879.0
2023-10-23 09:30:00,71.46,71.71,71.36,71.71,161015.0,69.3711,69.6138,69.274,69.6138,161015.0
2023-10-23 10:00:00,71.71,71.73,71.58,71.62,105044.0,69.6138,69.6332,69.4876,69.5264,105044.0
2023-10-23 10:30:00,71.6,71.67,71.5,71.61,166299.0,69.507,69.575,69.4099,69.5167,166299.0
2023-10-23 11:00:00,71.62,71.73,71.57,71.69,330828.0,69.5264,69.6332,69.4779,69.5944,330828.0
2023-10-23 11:30:00,71.69,71.78,71.62,71.76,161573.0,69.5944,69.6817,69.5264,69.6623,161573.0
2023-10-23 12:00:00,71.76,71.76,71.59,71.73,149469.0,69.6623,69.6623,69.4973,69.6332,149469.0
2023-10-23 12:30:00,71.71,71.89,71.69,71.89,142461.0,69.6138,69.7885,69.5944,69.7885,142461.0
2023-10-23 13:00:00,71.89,71.9,71.64,71.68,226834.0,69.7885,69.7982,69.5458,69.5847,226834.0
2023-10-23 13:30:00,71.67,71.77,71.62,71.64,362690.0,69.575,69.672,69.5264,69.5458,362690.0
2023-10-23 14:00:00,71.65,71.66,71.49,71.58,224212.0,69.5555,69.5653,69.4002,69.4876,224212.0
2023-10-23 14:30:00,71.58,71.73,71.56,71.66,250440.0,69.4876,69.6332,69.4682,69.5653,250440.0
2023-10-23 15:00:00,71.67,71.69,71.36,71.38,528781.0,69.575,69.5944,69.274,69.2934,528781.0
2023-10-23 15:30:00,71.38,71.46,71.28,71.33,490287.0,69.2934,69.3711,69.1964,69.2449,490287.0
2023-10-24 09:30:00,71.55,71.99,71.55,71.84,241951.0,69.4585,69.8856,69.4585,69.74,241951.0
2023-10-24 10:00:00,71.84,71.9,71.66,71.9,87819.0,69.74,69.7982,69.5653,69.7982,87819.0
2023-10-24 10:30:00,71.91,71.96,71.82,71.91,105415.0,69.8079,69.8565,69.7206,69.8079,105415.0
2023-10-24 11:00:00,71.92,71.92,71.78,71.78,229807.0,69.8177,69.8177,69.6817,69.6817,229807.0
2023-10-24 11:30:00,71.78,71.83,71.71,71.81,176854.0,69.6817,69.7303,69.6138,69.7109,176854.0
2023-10-24 12:00:00,71.81,71.84,71.59,71.61,168868.0,69.7109,69.74,69.4973,69.5167,168868.0
2023-10-24 12:30:00,71.61,71.64,71.5,71.56,296578.0,69.5167,69.5458,69.4099,69.4682,296578.0
2023-10-24 13:00:00,71.56,71.65,71.55,71.64,113864.0,69.4682,69.5555,69.4585,69.5458,113864.0
2023-10-24 13:30:00,71.65,71.71,71.61,71.64,203421.0,69.5555,69.6138,69.5167,69.5458,203421.0
2023-10-24 14:00:00,71.64,71.77,71.63,71.77,181504.0,69.5458,69.672,69.5361,69.672,181504.0
2023-10-24 14:30:00,71.78,71.91,71.78,71.86,287543.0,69.6817,69.8079,69.6817,69.7594,287543.0
2023-10-24 15:00:00,71.87,71.95,71.83,71.93,217389.0,69.7691,69.8468,69.7303,69.8274,217389.0
2023-10-24 15:30:00,71.93,71.94,71.83,71.86,211838.0,69.8274,69.8371,69.7303,69.7594,211838.0
2023-10-25 09:30:00,71.65,71.93,71.65,71.73,133502.0,69.5555,69.8274,69.5555,69.6332,133502.0
2023-10-25 10:00:00,71.72,71.72,71.5,71.6,64883.0,69.6235,69.6235,69.4099,69.507,64883.0
2023-10-25 10:30:00,71.6,71.95,71.58,71.92,116277.0,69.507,69.8468,69.4876,69.8177,116277.0
2023-10-25 11:00:00,71.92,72.11,71.91,72.08,276469.0,69.8177,70.0021,69.8079,69.973,276469.0
2023-10-25 11:30:00,72.07,72.09,71.92,71.94,143455.0,69.9633,69.9827,69.8177,69.8371,143455.0
2023-10-25 12:00:00,71.93,71.94,71.75,71.77,453043.0,69.8274,69.8371,69.6526,69.672,453043.0
2023-10-25 12:30:00,71.77,71.87,71.67,71.71,124261.0,69.672,69.7691,69.575,69.6138,124261.0
2023-10-25 13:00:00,71.7,71.76,71.65,71.67,221390.0,69.6041,69.6623,69.5555,69.575,221390.0
2023-10-25 13:30:00,71.66,71.68,71.57,71.67,129265.0,69.5653,69.5847,69.4779,69.575,129265.0
2023-10-25 14:00:00,71.67,71.72,71.62,71.66,433618.0,69.575,69.6235,69.5264,69.5653,433618.0
2023-10-25 14:30:00,71.66,71.74,71.61,71.67,659977.0,69.5653,69.6429,69.5167,69.575,659977.0
2023-10-25 15:00:00,71.68,71.78,71.62,71.73,901976.0,69.5847,69.6817,69.5264,69.6332,901976.0
2023-10-25 15:30:00,71.73,71.79,71.67,71.7,2126303.0,69.6332,69.6915,69.575,69.6041,2126303.0
2023-10-26 09:30:00,71.58,71.96,71.54,71.82,203738.0,69.4876,69.8565,69.4488,69.7206,203738.0
2023-10-26 10:00:00,71.82,71.85,71.67,71.76,204119.0,69.7206,69.7497,69.575,69.6623,204119.0
2023-10-26 10:30:00,71.76,71.86,71.6,71.8,158125.0,69.6623,69.7594,69.507,69.7012,158125.0
2023-10-26 11:00:00,71.81,71.84,71.58,71.68,192692.0,69.7109,69.74,69.4876,69.5847,192692.0
2023-10-26 11:30:00,71.68,71.75,71.62,71.67,116125.0,69.5847,69.6526,69.5264,69.575,116125.0
2023-10-26 12:00:00,71.66,71.66,71.48,71.58,130074.0,69.5653,69.5653,69.3905,69.4876,130074.0
2023-10-26 12:30:00,71.57,71.62,71.47,71.48,416738.0,69.4779,69.5264,69.3808,69.3905,416738.0
2023-10-26 13:00:00,71.47,71.59,71.44,71.48,807435.0,69.3808,69.4973,69.3517,69.3905,807435.0
2023-10-26 13:30:00,71.47,71.62,71.4,71.61,185318.0,69.3808,69.5264,69.3129,69.5167,185318.0
2023-10-26 14:00:00,71.6,71.66,71.55,71.62,118694.0,69.507,69.5653,69.4585,69.5264,118694.0
2023-10-26 14:30:00,71.61,71.77,71.59,71.77,270541.0,69.5167,69.672,69.4973,69.672,270541.0
2023-10-26 15:00:00,71.78,71.83,71.55,71.56,1810268.0,69.6817,69.7303,69.4585,69.4682,1810268.0
2023-10-26 15:30:00,71.55,71.58,71.37,71.41,1955820.0,69.4585,69.4876,69.2837,69.3226,1955820.0
2023-10-27 09:30:00,71.33,71.38,71.04,71.17,158543.0,69.2449,69.2934,68.9634,69.0896,158543.0
2023-10-27 10:00:00,71.16,71.22,71.04,71.07,182508.0,69.0799,69.1381,68.9634,68.9925,182508.0
2023-10-27 10:30:00,71.07,71.17,70.96,71.14,239524.0,68.9925,69.0896,68.8857,69.0605,239524.0
2023-10-27 11:00:00,71.15,71.18,71.01,71.02,130483.0,69.0702,69.0993,68.9343,68.944,130483.0
2023-10-27 11:30:00,71.02,71.02,70.86,70.92,124553.0,68.944,68.944,68.7886,68.8469,124553.0
2023-10-27 12:00:00,70.92,70.92,70.75,70.8,52040.0,68.8469,68.8469,68.6819,68.7304,52040.0
2023-10-27 12:30:00,70.81,70.85,70.7,70.72,193857.0,68.7401,68.7789,68.6333,68.6527,193857.0
2023-10-27 13:00:00,70.72,70.75,70.53,70.57,174251.0,68.6527,68.6819,68.4683,68.5071,174251.0
2023-10-27 13:30:00,70.57,70.62,70.49,70.57,156575.0,68.5071,68.5557,68.4295,68.5071,156575.0
2023-10-27 14:00:00,70.57,70.65,70.44,70.45,164403.0,68.5071,68.5848,68.3809,68.3906,164403.0
2023-10-27 14:30:00,70.45,70.68,70.38,70.41,314625.0,68.3906,68.6139,68.3227,68.3518,314625.0
2023-10-27 15:00:00,70.41,70.57,70.39,70.56,458095.0,68.3518,68.5071,68.3324,68.4974,458095.0
2023-10-27 15:30:00,70.57,70.61,70.4,70.57,541468.0,68.5071,68.5459,68.3421,68.5071,541468.0
2023-10-30 09:30:00,70.84,71.1,70.84,71.04,121120.0,68.7692,69.0216,68.7692,68.9634,121120.0
2023-10-30 10:00:00,71.03,71.06,70.85,70.9,113978.0,68.9537,68.9828,68.7789,68.8275,113978.0
2023-10-30 10:30:00,70.9,70.92,70.78,70.88,143133.0,68.8275,68.8469,68.711,68.8081,143133.0
2023-10-30 11:00:00,70.88,71.01,70.78,70.85,113238.0,68.8081,68.9343,68.711,68.7789,113238.0
2023-10-30 11:30:00,70.85,71.01,70.85,71.0,127040.0,68.7789,68.9343,68.7789,68.9245,127040.0
2023-10-30 12:00:00,70.99,71.05,70.95,70.96,129745.0,68.9148,68.9731,68.876,68.8857,129745.0
2023-10-30 12:30:00,70.96,71.01,70.87,70.95,143748.0,68.8857,68.9343,68.7983,68.876,143748.0
2023-10-30 13:00:00,70.97,71.22,70.93,71.21,202226.0,68.8954,69.1381,68.8566,69.1284,202226.0
2023-10-30 13:30:00,71.2,71.25,71.11,71.23,276539.0,69.1187,69.1672,69.0313,69.1478,276539.0
2023-10-30 14:00:00,71.22,71.23,71.15,71.22,536247.0,69.1381,69.1478,69.0702,69.1381,536247.0
2023-10-30 14:30:00,71.22,71.33,71.21,71.26,213913.0,69.1381,69.2449,69.1284,69.1769,213913.0
2023-10-30 15:00:00,71.27,71.36,71.26,71.31,485926.0,69.1867,69.274,69.1769,69.2255,485926.0
2023-10-30 15:30:00,71.31,71.34,71.22,71.24,389061.0,69.2255,69.2546,69.1381,69.1575,389061.0
2023-10-31 09:30:00,71.34,71.45,71.27,71.28,182921.0,69.2546,69.3614,69.1867,69.1964,182921.0
2023-10-31 10:00:00,71.27,71.48,71.16,71.41,160931.0,69.1867,69.3905,69.0799,69.3226,160931.0
2023-10-31 10:30:00,71.41,71.5,71.35,71.49,171374.0,69.3226,69.4099,69.2643,69.4002,171374.0
2023-10-31 11:00:00,71.5,71.53,71.4,71.46,315219.0,69.4099,69.4391,69.3129,69.3711,315219.0
2023-10-31 11:30:00,71.46,71.54,71.4,71.53,196940.0,69.3711,69.4488,69.3129,69.4391,196940.0
2023-10-31 12:00:00,71.53,71.54,71.36,71.46,245679.0,69.4391,69.4488,69.274,69.3711,245679.0
2023-10-31 12:30:00,71.47,71.58,71.39,71.55,146642.0,69.3808,69.4876,69.3031,69.4585,146642.0
2023-10-31 13:00:00,71.56,71.64,71.55,71.63,258012.0,69.4682,69.5458,69.4585,69.5361,258012.0
2023-10-31 13:30:00,71.63,71.73,71.63,71.73,315435.0,69.5361,69.6332,69.5361,69.6332,315435.0
2023-10-31 14:00:00,71.73,71.76,71.63,71.64,764528.0,69.6332,69.6623,69.5361,69.5458,764528.0
2023-10-31 14:30:00,71.64,71.77,71.63,71.76,667764.0,69.5458,69.672,69.5361,69.6623,667764.0
2023-10-31 15:00:00,71.76,71.8,71.72,71.77,607209.0,69.6623,69.7012,69.6235,69.672,607209.0
2023-10-31 15:30:00,71.77,71.8,71.66,71.76,938127.0,69.672,69.7012,69.5653,69.6623,938127.0
2023-11-01 09:30:00,71.88,71.95,71.74,71.86,97713.0,69.7788,69.8468,69.6429,69.7594,97713.0
2023-11-01 10:00:00,71.87,72.2,71.87,72.11,202445.0,69.7691,70.0895,69.7691,70.0021,202445.0
2023-11-01 10:30:00,72.11,72.22,72.08,72.1,203593.0,70.0021,70.1089,69.973,69.9924,203593.0
2023-11-01 11:00:00,72.1,72.16,71.98,72.01,208346.0,69.9924,70.0506,69.8759,69.905,208346.0
2023-11-01 11:30:00,72.01,72.07,71.98,72.01,139821.0,69.905,69.9633,69.8759,69.905,139821.0
2023-11-01 12:00:00,72.01,72.01,71.87,71.91,241561.0,69.905,69.905,69.7691,69.8079,241561.0
2023-11-01 12:30:00,71.9,71.95,71.84,71.9,258607.0,69.7982,69.8468,69.74,69.7982,258607.0
2023-11-01 13:00:00,71.9,72.03,71.87,71.93,190838.0,69.7982,69.9244,69.7691,69.8274,190838.0
2023-11-01 13:30:00,71.93,72.01,71.87,71.98,433095.0,69.8274,69.905,69.7691,69.8759,433095.0
2023-11-01 14:00:00,71.99,72.09,71.87,72.03,429405.0,69.8856,69.9827,69.7691,69.9244,429405.0
2023-11-01 14:30:00,72.03,72.18,71.86,72.15,701606.0,69.9244,70.0701,69.7594,70.0409,701606.0
2023-11-01 15:00:00,72.15,72.35,72.15,72.28,528956.0,70.0409,70.2351,70.0409,70.1671,528956.0
2023-11-01 15:30:00,72.27,72.36,72.15,72.19,508448.0,70.1574,70.2448,70.0409,70.0798,508448.0
2023-11-02 09:30:00,72.41,72.7,72.39,72.62,204662.0,70.2933,70.5749,70.2739,70.4972,204662.0
2023-11-02 10:00:00,72.63,72.82,72.62,72.81,90204.0,70.5069,70.6913,70.4972,70.6816,90204.0
2023-11-02 10:30:00,72.8,73.01,72.8,73.01,171018.0,70.6719,70.8758,70.6719,70.8758,171018.0
2023-11-02 11:00:00,73.01,73.01,72.79,72.92,397275.0,70.8758,70.8758,70.6622,70.7884,397275.0
2023-11-02 11:30:00,72.91,72.99,72.91,72.91,291867.0,70.7787,70.8564,70.7787,70.7787,291867.0
2023-11-02 12:00:00,72.91,72.94,72.87,72.91,497256.0,70.7787,70.8078,70.7399,70.7787,497256.0
2023-11-02 12:30:00,72.91,73.06,72.91,72.99,786149.0,70.7787,70.9243,70.7787,70.8564,786149.0
2023-11-02 13:00:00,72.99,73.11,72.97,73.07,535123.0,70.8564,70.9729,70.837,70.934,535123.0
2023-11-02 13:30:00,73.08,73.15,73.07,73.13,430363.0,70.9437,71.0117,70.934,70.9923,430363.0
2023-11-02 14:00:00,73.13,73.14,73.06,73.1,300229.0,70.9923,71.002,70.9243,70.9632,300229.0
2023-11-02 14:30:00,73.1,73.14,73.06,73.09,442222.0,70.9632,71.002,70.9243,70.9535,442222.0
2023-11-02 15:00:00,73.08,73.11,73.06,73.09,534344.0,70.9437,70.9729,70.9243,70.9535,534344.0
2023-11-02 15:30:00,73.09,73.21,73.08,73.17,1288534.0,70.9535,71.0699,70.9437,71.0311,1288534.0
2023-11-03 09:30:00,73.61,73.79,73.59,73.7,149294.0,71.4583,71.633,71.4388,71.5456,149294.0
2023-11-03 10:00:00,73.71,73.84,73.65,73.76,209090.0,71.5553,71.6815,71.4971,71.6039,209090.0
2023-11-03 10:30:00,73.75,73.78,73.67,73.77,436173.0,71.5942,71.6233,71.5165,71.6136,436173.0
2023-11-03 11:00:00,73.77,73.78,73.69,73.71,665348.0,71.6136,71.6233,71.5359,71.5553,665348.0
2023-11-03 11:30:00,73.71,73.88,73.71,73.86,476769.0,71.5553,71.7204,71.5553,71.7009,476769.0
2023-11-03 12:00:00,73.87,73.95,73.86,73.94,628922.0,71.7107,71.7883,71.7009,71.7786,628922.0
2023-11-03 12:30:00,73.95,73.99,73.93,73.96,558442.0,71.7883,71.8271,71.7689,71.798,558442.0
2023-11-03 13:00:00,73.96,73.99,73.84,73.86,457738.0,71.798,71.8271,71.6815,71.7009,457738.0
2023-11-03 13:30:00,73.87,73.95,73.83,73.93,732014.0,71.7107,71.7883,71.6718,71.7689,732014.0
2023-11-03 14:00:00,73.93,73.93,73.83,73.88,602515.0,71.7689,71.7689,71.6718,71.7204,602515.0
2023-11-03 14:30:00,73.88,73.98,73.85,73.96,673917.0,71.7204,71.8174,71.6912,71.798,673917.0
2023-11-03 15:00:00,73.95,73.97,73.84,73.86,1134217.0,71.7883,71.8077,71.6815,71.7009,1134217.0
2023-11-03 15:30:00,73.85,73.86,73.69,73.7,1491799.0,71.6912,71.7009,71.5359,71.5456,1491799.0
2023-11-06 09:30:00,73.79,73.91,73.71,73.82,540334.0,71.633,71.7495,71.5553,71.6621,540334.0
2023-11-06 10:00:00,73.83,73.83,73.74,73.81,565258.0,71.6718,71.6718,71.5845,71.6524,565258.0
2023-11-06 10:30:00,73.82,73.83,73.77,73.83,721929.0,71.6621,71.6718,71.6136,71.6718,721929.0
2023-11-06 11:00:00,73.83,73.87,73.79,73.82,722248.0,71.6718,71.7107,71.633,71.6621,722248.0
2023-11-06 11:30:00,73.82,73.85,73.8,73.84,835690.0,71.6621,71.6912,71.6427,71.6815,835690.0
2023-11-06 12:00:00,73.84,73.88,73.83,73.86,952572.0,71.6815,71.7204,71.6718,71.7009,952572.0
2023-11-06 12:30:00,73.86,73.86,73.8,73.85,820392.0,71.7009,71.7009,71.6427,71.6912,820392.0
2023-11-06 13:00:00,73.85,73.86,73.76,73.83,887129.0,71.6912,71.7009,71.6039,71.6718,887129.0
2023-11-06 13:30:00,73.83,73.84,73.77,73.8,937211.0,71.6718,71.6815,71.6136,71.6427,937211.0
2023-11-06 14:00:00,73.81,73.82,73.71,73.76,1097566.0,71.6524,71.6621,71.5553,71.6039,1097566.0
2023-11-06 14:30:00,73.76,73.86,73.75,73.84,867063.0,71.6039,71.7009,71.5942,71.6815,867063.0
2023-11-06 15:00:00,73.84,73.88,73.81,73.84,1529783.0,71.6815,71.7204,71.6524,71.6815,1529783.0
2023-11-06 15:30:00,73.84,73.86,73.78,73.86,1602240.0,71.6815,71.7009,71.6233,71.7009,1602240.0
2023-11-07 09:30:00,73.78,73.89,73.67,73.77,176660.0,71.6233,71.7301,71.5165,71.6136,176660.0
2023-11-07 10:00:00,73.77,73.88,73.77,73.88,150382.0,71.6136,71.7204,71.6136,71.7204,150382.0
2023-11-07 10:30:00,73.87,73.97,73.86,73.93,90845.0,71.7107,71.8077,71.7009,71.7689,90845.0
2023-11-07 11:00:00,73.92,73.93,73.81,73.87,64391.0,71.7592,71.7689,71.6524,71.7107,64391.0
2023-11-07 11:30:00,73.87,73.96,73.86,73.88,77972.0,71.7107,71.798,71.7009,71.7204,77972.0
2023-11-07 12:00:00,73.87,73.87,73.77,73.78,238047.0,71.7107,71.7107,71.6136,71.6233,238047.0
2023-11-07 12:30:00,73.78,73.85,73.74,73.85,564782.0,71.6233,71.6912,71.5845,71.6912,564782.0
2023-11-07 13:00:00,73.85,73.91,73.84,73.87,124039.0,71.6912,71.7495,71.6815,71.7107,124039.0
2023-11-07 13:30:00,73.86,73.89,73.83,73.87,144771.0,71.7009,71.7301,71.6718,71.7107,144771.0
2023-11-07 14:00:00,73.87,73.89,73.84,73.85,255552.0,71.7107,71.7301,71.6815,71.6912,255552.0
2023-11-07 14:30:00,73.85,73.87,73.81,73.83,307977.0,71.6912,71.7107,71.6524,71.6718,307977.0
2023-11-07 15:00:00,73.83,73.87,73.78,73.85,258504.0,71.6718,71.7107,71.6233,71.6912,258504.0
2023-11-07 15:30:00,73.85,73.91,73.72,73.81,519782.0,71.6912,71.7495,71.565,71.6524,519782.0
2023-11-08 09:30:00,73.84,73.99,73.81,73.92,101048.0,71.6815,71.8271,71.6524,71.7592,101048.0
2023-11-08 10:00:00,73.92,73.92,73.81,73.9,144009.0,71.7592,71.7592,71.6524,71.7398,144009.0
2023-11-08 10:30:00,73.89,73.89,73.78,73.8,129953.0,71.7301,71.7301,71.6233,71.6427,129953.0
2023-11-08 11:00:00,73.78,73.81,73.67,73.73,108540.0,71.6233,71.6524,71.5165,71.5747,108540.0
2023-11-08 11:30:00,73.73,73.74,73.62,73.64,170313.0,71.5747,71.5845,71.468,71.4874,170313.0
2023-11-08 12:00:00,73.64,73.64,73.48,73.57,264827.0,71.4874,71.4874,71.3321,71.4194,264827.0
2023-11-08 12:30:00,73.56,73.63,73.54,73.63,336169.0,71.4097,71.4777,71.3903,71.4777,336169.0
2023-11-08 13:00:00,73.63,73.7,73.56,73.63,237310.0,71.4777,71.5456,71.4097,71.4777,237310.0
2023-11-08 13:30:00,73.62,73.66,73.6,73.63,305057.0,71.468,71.5068,71.4485,71.4777,305057.0
2023-11-08 14:00:00,73.62,73.71,73.61,73.7,676544.0,71.468,71.5553,71.4583,71.5456,676544.0
2023-11-08 14:30:00,73.7,73.75,73.67,73.72,238670.0,71.5456,71.5942,71.5165,71.565,238670.0
2023-11-08 15:00:00,73.72,73.82,73.7,73.8,264220.0,71.565,71.6621,71.5456,71.6427,264220.0
2023-11-08 15:30:00,73.79,73.95,73.77,73.86,832273.0,71.633,71.7883,71.6136,71.7009,832273.0
2023-11-09 09:30:00,73.92,73.92,73.58,73.65,286631.0,71.7592,71.7592,71.4291,71.4971,286631.0
2023-11-09 10:00:00,73.66,73.69,73.54,73.56,90370.0,71.5068,71.5359,71.3903,71.4097,90370.0
2023-11-09 10:30:00,73.56,73.57,73.48,73.56,114384.0,71.4097,71.4194,71.3321,71.4097,114384.0
2023-11-09 11:00:00,73.56,73.67,73.55,73.65,98482.0,71.4097,71.5165,71.4,71.4971,98482.0
2023-11-09 11:30:00,73.66,73.69,73.6,73.64,414673.0,71.5068,71.5359,71.4485,71.4874,414673.0
2023-11-09 12:00:00,73.65,73.69,73.64,73.64,167848.0,71.4971,71.5359,71.4874,71.4874,167848.0
2023-11-09 12:30:00,73.64,73.71,73.63,73.69,265583.0,71.4874,71.5553,71.4777,71.5359,265583.0
2023-11-09 13:00:00,73.69,73.7,73.44,73.55,645698.0,71.5359,71.5456,71.2932,71.4,645698.0
2023-11-09 13:30:00,73.54,73.56,73.39,73.42,466570.0,71.3903,71.4097,71.2447,71.2738,466570.0
2023-11-09 14:00:00,73.42,73.42,73.27,73.38,513310.0,71.2738,71.2738,71.1282,71.235,513310.0
2023-11-09 14:30:00,73.38,73.4,73.3,73.34,553695.0,71.235,71.2544,71.1573,71.1961,553695.0
2023-11-09 15:00:00,73.33,73.4,73.31,73.33,485007.0,71.1864,71.2544,71.167,71.1864,485007.0
2023-11-09 15:30:00,73.33,73.36,73.25,73.3,913645.0,71.1864,71.2156,71.1088,71.1573,913645.0
2023-11-10 09:30:00,73.52,73.64,73.34,73.38,160571.0,71.3709,71.4874,71.1961,71.235,160571.0
2023-11-10 10:00:00,73.36,73.39,73.28,73.31,82256.0,71.2156,71.2447,71.1379,71.167,82256.0
2023-11-10 10:30:00,73.3,73.37,73.24,73.31,82736.0,71.1573,71.2253,71.0991,71.167,82736.0
2023-11-10 11:00:00,73.32,73.48,73.32,73.45,128959.0,71.1767,71.3321,71.1767,71.3029,128959.0
2023-11-10 11:30:00,73.45,73.47,73.4,73.43,382315.0,71.3029,71.3223,71.2544,71.2835,382315.0
2023-11-10 12:00:00,73.42,73.51,73.42,73.5,480065.0,71.2738,71.3612,71.2738,71.3515,480065.0
2023-11-10 12:30:00,73.5,73.71,73.5,73.69,442590.0,71.3515,71.5553,71.3515,71.5359,442590.0
2023-11-10 13:00:00,73.69,73.73,73.63,73.7,103450.0,71.5359,71.5747,71.4777,71.5456,103450.0
2023-11-10 13:30:00,73.7,73.81,73.69,73.81,140514.0,71.5456,71.6524,71.5359,71.6524,140514.0
2023-11-10 14:00:00,73.81,73.86,73.79,73.84,209782.0,71.6524,71.7009,71.633,71.6815,209782.0
2023-11-10 14:30:00,73.84,73.85,73.76,73.78,257641.0,71.6815,71.6912,71.6039,71.6233,257641.0
2023-11-10 15:00:00,73.78,73.88,73.77,73.88,337305.0,71.6233,71.7204,71.6136,71.7204,337305.0
2023-11-10 15:30:00,73.89,73.99,73.87,73.94,455121.0,71.7301,71.8271,71.7107,71.7786,455121.0
2023-11-13 09:30:00,73.69,73.88,73.69,73.78,106493.0,71.5359,71.7204,71.5359,71.6233,106493.0
2023-11-13 10:00:00,73.77,73.78,73.69,73.77,68348.0,71.6136,71.6233,71.5359,71.6136,68348.0
2023-11-13 10:30:00,73.76,73.83,73.75,73.81,216618.0,71.6039,71.6718,71.5942,71.6524,216618.0
2023-11-13 11:00:00,73.8,73.85,73.72,73.85,252900.0,71.6427,71.6912,71.565,71.6912,252900.0
2023-11-13 11:30:00,73.85,74.0,73.84,73.98,154859.0,71.6912,71.8369,71.6815,71.8174,154859.0
2023-11-13 12:00:00,73.98,74.01,73.9,73.95,103767.0,71.8174,71.8466,71.7398,71.7883,103767.0
2023-11-13 12:30:00,73.95,73.95,73.85,73.89,112405.0,71.7883,71.7883,71.6912,71.7301,112405.0
2023-11-13 13:00:00,73.89,73.91,73.82,73.85,115925.0,71.7301,71.7495,71.6621,71.6912,115925.0
2023-11-13 13:30:00,73.85,73.95,73.8,73.9,68281.0,71.6912,71.7883,71.6427,71.7398,68281.0
2023-11-13 14:00:00,73.91,73.95,73.88,73.94,59028.0,71.7495,71.7883,71.7204,71.7786,59028.0
2023-11-13 14:30:00,73.95,73.99,73.9,73.91,142274.0,71.7883,71.8271,71.7398,71.7495,142274.0
2023-11-13 15:00:00,73.91,73.98,73.88,73.96,166762.0,71.7495,71.8174,71.7204,71.798,166762.0
2023-11-13 15:30:00,73.96,73.98,73.88,73.92,353135.0,71.798,71.8174,71.7204,71.7592,353135.0
2023-11-14 09:30:00,74.31,74.64,74.31,74.62,303064.0,72.1378,72.4581,72.1378,72.4387,303064.0
2023-11-14 10:00:00,74.59,74.78,74.57,74.77,88638.0,72.4096,72.5941,72.3902,72.5843,88638.0
2023-11-14 10:30:00,74.77,74.84,74.76,74.84,93776.0,72.5843,72.6523,72.5746,72.6523,93776.0
2023-11-14 11:00:00,74.84,74.94,74.84,74.91,118846.0,72.6523,72.7494,72.6523,72.7203,118846.0
2023-11-14 11:30:00,74.91,74.94,74.79,74.81,186722.0,72.7203,72.7494,72.6038,72.6232,186722.0
2023-11-14 12:00:00,74.8,74.83,74.66,74.69,133608.0,72.6135,72.6426,72.4776,72.5067,133608.0
2023-11-14 12:30:00,74.69,74.74,74.67,74.72,69268.0,72.5067,72.5552,72.4873,72.5358,69268.0
2023-11-14 13:00:00,74.71,74.74,74.65,74.71,65002.0,72.5261,72.5552,72.4679,72.5261,65002.0
2023-11-14 13:30:00,74.71,74.76,74.67,74.67,94154.0,72.5261,72.5746,72.4873,72.4873,94154.0
2023-11-14 14:00:00,74.66,74.7,74.59,74.7,93616.0,72.4776,72.5164,72.4096,72.5164,93616.0
2023-11-14 14:30:00,74.69,74.84,74.69,74.84,91673.0,72.5067,72.6523,72.5067,72.6523,91673.0
2023-11-14 15:00:00,74.84,74.92,74.81,74.9,212208.0,72.6523,72.73,72.6232,72.7105,212208.0
2023-11-14 15:30:00,74.9,74.91,74.69,74.78,353093.0,72.7105,72.7203,72.5067,72.5941,353093.0
2023-11-15 09:30:00,74.76,74.97,74.72,74.83,142129.0,72.5746,72.7785,72.5358,72.6426,142129.0
2023-11-15 10:00:00,74.84,74.95,74.81,74.92,589880.0,72.6523,72.7591,72.6232,72.73,589880.0
2023-11-15 10:30:00,74.91,74.93,74.86,74.88,687515.0,72.7203,72.7397,72.6717,72.6911,687515.0
2023-11-15 11:00:00,74.88,74.93,74.76,74.78,301753.0,72.6911,72.7397,72.5746,72.5941,301753.0
2023-11-15 11:30:00,74.78,74.81,74.7,74.8,145757.0,72.5941,72.6232,72.5164,72.6135,145757.0
2023-11-15 12:00:00,74.8,74.85,74.76,74.84,202703.0,72.6135,72.662,72.5746,72.6523,202703.0
2023-11-15 12:30:00,74.84,74.87,74.77,74.78,182532.0,72.6523,72.6814,72.5843,72.5941,182532.0
2023-11-15 13:00:00,74.79,74.85,74.76,74.82,267244.0,72.6038,72.662,72.5746,72.6329,267244.0
2023-11-15 13:30:00,74.82,74.89,74.81,74.86,215256.0,72.6329,72.7008,72.6232,72.6717,215256.0
2023-11-15 14:00:00,74.86,74.91,74.81,74.9,209476.0,72.6717,72.7203,72.6232,72.7105,209476.0
2023-11-15 14:30:00,74.9,74.92,74.79,74.84,228342.0,72.7105,72.73,72.6038,72.6523,228342.0
2023-11-15 15:00:00,74.84,74.86,74.79,74.83,246247.0,72.6523,72.6717,72.6038,72.6426,246247.0
2023-11-15 15:30:00,74.84,74.87,74.67,74.73,608003.0,72.6523,72.6814,72.4873,72.5455,608003.0
2023-11-16 09:30:00,74.62,74.86,74.62,74.85,431307.0,72.4387,72.6717,72.4387,72.662,431307.0
2023-11-16 10:00:00,74.86,74.86,74.74,74.8,341497.0,72.6717,72.6717,72.5552,72.6135,341497.0
2023-11-16 10:30:00,74.8,74.83,74.7,74.75,420074.0,72.6135,72.6426,72.5164,72.5649,420074.0
2023-11-16 11:00:00,74.76,74.76,74.6,74.6,635845.0,72.5746,72.5746,72.4193,72.4193,635845.0
2023-11-16 11:30:00,74.61,74.63,74.57,74.61,651113.0,72.429,72.4484,72.3902,72.429,651113.0
2023-11-16 12:00:00,74.61,74.62,74.54,74.59,671693.0,72.429,72.4387,72.3611,72.4096,671693.0
2023-11-16 12:30:00,74.59,74.66,74.57,74.62,692932.0,72.4096,72.4776,72.3902,72.4387,692932.0
2023-11-16 13:00:00,74.62,74.67,74.59,74.66,961728.0,72.4387,72.4873,72.4096,72.4776,961728.0
2023-11-16 13:30:00,74.65,74.66,74.53,74.57,109099.0,72.4679,72.4776,72.3514,72.3902,109099.0
2023-11-16 14:00:00,74.57,74.61,74.56,74.58,238377.0,72.3902,72.429,72.3805,72.3999,238377.0
2023-11-16 14:30:00,74.59,74.68,74.58,74.67,242678.0,72.4096,72.497,72.3999,72.4873,242678.0
2023-11-16 15:00:00,74.67,74.68,74.63,74.66,714309.0,72.4873,72.497,72.4484,72.4776,714309.0
2023-11-16 15:30:00,74.66,74.75,74.66,74.73,1429016.0,72.4776,72.5649,72.4776,72.5455,1429016.0
2023-11-17 09:30:00,74.78,74.9,74.7,74.74,494923.0,72.5941,72.7105,72.5164,72.5552,494923.0
2023-11-17 10:00:00,74.75,74.78,74.71,74.76,483287.0,72.5649,72.5941,72.5261,72.5746,483287.0
2023-11-17 10:30:00,74.75,74.77,74.69,74.73,553625.0,72.5649,72.5843,72.5067,72.5455,553625.0
2023-11-17 11:00:00,74.74,74.77,74.67,74.68,545917.0,72.5552,72.5843,72.4873,72.497,545917.0
2023-11-17 11:30:00,74.68,74.73,74.63,74.73,550036.0,72.497,72.5455,72.4484,72.5455,550036.0
2023-11-17 12:00:00,74.72,74.78,74.71,74.71,633139.0,72.5358,72.5941,72.5261,72.5261,633139.0
2023-11-17 12:30:00,74.72,74.77,74.71,74.73,474004.0,72.5358,72.5843,72.5261,72.5455,474004.0
2023-11-17 13:00:00,74.73,74.78,74.7,74.75,520956.0,72.5455,72.5941,72.5164,72.5649,520956.0
2023-11-17 13:30:00,74.76,74.82,74.76,74.81,551868.0,72.5746,72.6329,72.5746,72.6232,551868.0
2023-11-17 14:00:00,74.8,74.83,74.76,74.76,481136.0,72.6135,72.6426,72.5746,72.5746,481136.0
2023-11-17 14:30:00,74.77,74.79,74.74,74.78,514884.0,72.5843,72.6038,72.5552,72.5941,514884.0
2023-11-17 15:00:00,74.78,74.84,74.75,74.82,634321.0,72.5941,72.6523,72.5649,72.6329,634321.0
2023-11-17 15:30:00,74.82,74.82,74.68,74.75,854082.0,72.6329,72.6329,72.497,72.5649,854082.0
2023-11-20 09:30:00,74.5,74.7,74.5,74.7,238252.0,72.3222,72.5164,72.3222,72.5164,238252.0
2023-11-20 10:00:00,74.71,74.76,74.67,74.74,347506.0,72.5261,72.5746,72.4873,72.5552,347506.0
2023-11-20 10:30:00,74.73,74.84,74.72,74.82,325560.0,72.5455,72.6523,72.5358,72.6329,325560.0
2023-11-20 11:00:00,74.83,74.88,74.8,74.82,459762.0,72.6426,72.6911,72.6135,72.6329,459762.0
2023-11-20 11:30:00,74.82,74.86,74.79,74.8,244112.0,72.6329,72.6717,72.6038,72.6135,244112.0
2023-11-20 12:00:00,74.8,74.83,74.78,74.81,465241.0,72.6135,72.6426,72.5941,72.6232,465241.0
2023-11-20 12:30:00,74.81,74.81,74.74,74.78,307880.0,72.6232,72.6232,72.5552,72.5941,307880.0
2023-11-20 13:00:00,74.78,74.91,74.77,74.9,270092.0,72.5941,72.7203,72.5843,72.7105,270092.0
2023-11-20 13:30:00,74.9,75.0,74.89,74.99,420390.0,72.7105,72.8076,72.7008,72.7979,420390.0
2023-11-20 14:00:00,74.98,75.01,74.95,74.99,280856.0,72.7882,72.8173,72.7591,72.7979,280856.0
2023-11-20 14:30:00,74.99,75.09,74.99,75.07,329300.0,72.7979,72.895,72.7979,72.8756,329300.0
2023-11-20 15:00:00,75.06,75.16,75.06,75.14,481139.0,72.8659,72.9629,72.8659,72.9435,481139.0
2023-11-20 15:30:00,75.14,75.15,74.94,75.0,532397.0,72.9435,72.9532,72.7494,72.8076,532397.0
2023-11-21 09:30:00,74.75,75.2,74.75,75.06,3453277.0,72.5649,73.0018,72.5649,72.8659,3453277.0
2023-11-21 10:00:00,75.07,75.16,75.01,75.11,778126.0,72.8756,72.9629,72.8173,72.9144,778126.0
2023-11-21 10:30:00,75.11,75.12,75.04,75.12,324007.0,72.9144,72.9241,72.8465,72.9241,324007.0
2023-11-21 11:00:00,75.12,75.19,75.11,75.17,243049.0,72.9241,72.9921,72.9144,72.9727,243049.0
2023-11-21 11:30:00,75.18,75.28,75.18,75.27,113796.0,72.9824,73.0794,72.9824,73.0697,113796.0
2023-11-21 12:00:00,75.28,75.32,75.26,75.28,300987.0,73.0794,73.1183,73.06,73.0794,300987.0
2023-11-21 12:30:00,75.28,75.35,75.28,75.33,85049.0,73.0794,73.1474,73.0794,73.128,85049.0
2023-11-21 13:00:00,75.33,75.35,75.27,75.31,361980.0,73.128,73.1474,73.0697,73.1086,361980.0
2023-11-21 13:30:00,75.31,75.38,75.3,75.32,181728.0,73.1086,73.1765,73.0989,73.1183,181728.0
2023-11-21 14:00:00,75.32,75.36,75.27,75.34,283372.0,73.1183,73.1571,73.0697,73.1377,283372.0
2023-11-21 14:30:00,75.34,75.34,75.26,75.33,182573.0,73.1377,73.1377,73.06,73.128,182573.0
2023-11-21 15:00:00,75.33,75.36,75.26,75.29,228712.0,73.128,73.1571,73.06,73.0891,228712.0
2023-11-21 15:30:00,75.3,75.35,75.07,75.17,642006.0,73.0989,73.1474,72.8756,72.9727,642006.0
2023-11-22 09:30:00,75.47,75.76,75.47,75.68,304667.0,73.2639,73.5454,73.2639,73.4677,304667.0
2023-11-22 10:00:00,75.67,75.68,75.6,75.64,549318.0,73.458,73.4677,73.3901,73.4289,549318.0
2023-11-22 10:30:00,75.65,75.71,75.57,75.61,401931.0,73.4386,73.4969,73.361,73.3998,401931.0
2023-11-22 11:00:00,75.61,75.7,75.6,75.68,365084.0,73.3998,73.4872,73.3901,73.4677,365084.0
2023-11-22 11:30:00,75.68,75.74,75.65,75.73,333557.0,73.4677,73.526,73.4386,73.5163,333557.0
2023-11-22 12:00:00,75.73,75.78,75.63,75.67,355211.0,73.5163,73.5648,73.4192,73.458,355211.0
2023-11-22 12:30:00,75.66,75.67,75.56,75.66,126843.0,73.4483,73.458,73.3513,73.4483,126843.0
2023-11-22 13:00:00,75.66,75.7,75.64,75.68,174173.0,73.4483,73.4872,73.4289,73.4677,174173.0
2023-11-22 13:30:00,75.69,75.69,75.63,75.64,190077.0,73.4775,73.4775,73.4192,73.4289,190077.0
2023-11-22 14:00:00,75.64,75.72,75.64,75.72,426187.0,73.4289,73.5066,73.4289,73.5066,426187.0
2023-11-22 14:30:00,75.72,75.73,75.56,75.65,751798.0,73.5066,73.5163,73.3513,73.4386,751798.0
2023-11-22 15:00:00,75.64,75.74,75.63,75.74,610784.0,73.4289,73.526,73.4192,73.526,610784.0
2023-11-22 15:30:00,75.74,75.76,75.7,75.74,893926.0,73.526,73.5454,73.4872,73.526,893926.0
2023-11-24 09:30:00,75.73,75.89,75.71,75.8,122851.0,73.5163,73.6716,73.4969,73.5842,122851.0
2023-11-24 10:00:00,75.81,75.88,75.79,75.88,83565.0,73.5939,73.6619,73.5745,73.6619,83565.0
2023-11-24 10:30:00,75.88,75.9,75.83,75.88,97463.0,73.6619,73.6813,73.6134,73.6619,97463.0
2023-11-24 11:00:00,75.86,75.93,75.86,75.88,114145.0,73.6425,73.7104,73.6425,73.6619,114145.0
2023-11-24 11:30:00,75.88,75.89,75.82,75.85,41985.0,73.6619,73.6716,73.6037,73.6328,41985.0
2023-11-24 12:00:00,75.85,75.88,75.82,75.83,112711.0,73.6328,73.6619,73.6037,73.6134,112711.0
2023-11-24 12:30:00,75.82,75.96,75.81,75.95,138919.0,73.6037,73.7396,73.5939,73.7299,138919.0
2023-11-27 09:30:00,75.83,75.93,75.69,75.76,208706.0,73.6134,73.7104,73.4775,73.5454,208706.0
2023-11-27 10:00:00,75.77,75.82,75.75,75.78,513009.0,73.5551,73.6037,73.5357,73.5648,513009.0
2023-11-27 10:30:00,75.78,75.79,75.73,75.77,585656.0,73.5648,73.5745,73.5163,73.5551,585656.0
2023-11-27 11:00:00,75.77,75.82,75.73,75.81,1052656.0,73.5551,73.6037,73.5163,73.5939,1052656.0
2023-11-27 11:30:00,75.81,75.83,75.73,75.78,589311.0,73.5939,73.6134,73.5163,73.5648,589311.0
2023-11-27 12:00:00,75.78,75.78,75.69,75.72,596202.0,73.5648,73.5648,73.4775,73.5066,596202.0
2023-11-27 12:30:00,75.72,75.77,75.71,75.74,692155.0,73.5066,73.5551,73.4969,73.526,692155.0
2023-11-27 13:00:00,75.74,75.8,75.71,75.78,1133030.0,73.526,73.5842,73.4969,73.5648,1133030.0
2023-11-27 13:30:00,75.78,75.8,75.75,75.79,612468.0,73.5648,73.5842,73.5357,73.5745,612468.0
2023-11-27 14:00:00,75.78,75.8,75.76,75.78,102468.0,73.5648,73.5842,73.5454,73.5648,102468.0
2023-11-27 14:30:00,75.77,75.78,75.68,75.77,415652.0,73.5551,73.5648,73.4677,73.5551,415652.0
2023-11-27 15:00:00,75.77,75.79,75.72,75.78,764404.0,73.5551,73.5745,73.5066,73.5648,764404.0
2023-11-27 15:30:00,75.79,75.85,75.71,75.75,486934.0,73.5745,73.6328,73.4969,73.5357,486934.0
2023-11-28 09:30:00,75.62,75.75,75.62,75.71,1193078.0,73.4095,73.5357,73.4095,73.4969,1193078.0
2023-11-28 10:00:00,75.71,75.78,75.7,75.73,304599.0,73.4969,73.5648,73.4872,73.5163,304599.0
2023-11-28 10:30:00,75.73,75.93,75.73,75.88,400613.0,73.5163,73.7104,73.5163,73.6619,400613.0
2023-11-28 11:00:00,75.89,75.89,75.82,75.85,337892.0,73.6716,73.6716,73.6037,73.6328,337892.0
2023-11-28 11:30:00,75.86,75.96,75.85,75.91,347205.0,73.6425,73.7396,73.6328,73.691,347205.0
2023-11-28 12:00:00,75.92,75.93,75.77,75.8,417814.0,73.7007,73.7104,73.5551,73.5842,417814.0
2023-11-28 12:30:00,75.81,75.81,75.72,75.73,300472.0,73.5939,73.5939,73.5066,73.5163,300472.0
2023-11-28 13:00:00,75.73,75.73,75.59,75.72,436245.0,73.5163,73.5163,73.3804,73.5066,436245.0
2023-11-28 13:30:00,75.73,75.73,75.64,75.64,272588.0,73.5163,73.5163,73.4289,73.4289,272588.0
2023-11-28 14:00:00,75.65,75.69,75.61,75.62,386516.0,73.4386,73.4775,73.3998,73.4095,386516.0
2023-11-28 14:30:00,75.63,75.71,75.58,75.69,386334.0,73.4192,73.4969,73.3707,73.4775,386334.0
2023-11-28 15:00:00,75.69,75.7,75.61,75.67,955363.0,73.4775,73.4872,73.3998,73.458,955363.0
2023-11-28 15:30:00,75.67,75.71,75.6,75.64,2129540.0,73.458,73.4969,73.3901,73.4289,2129540.0
2023-11-29 09:30:00,75.8,75.9,75.78,75.84,968072.0,73.5842,73.6813,73.5648,73.6231,968072.0
2023-11-29 10:00:00,75.84,75.87,75.72,75.75,655958.0,73.6231,73.6522,73.5066,73.5357,655958.0
2023-11-29 10:30:00,75.74,75.82,75.72,75.75,598569.0,73.526,73.6037,73.5066,73.5357,598569.0
2023-11-29 11:00:00,75.74,75.78,75.59,75.67,725704.0,73.526,73.5648,73.3804,73.458,725704.0
2023-11-29 11:30:00,75.67,75.71,75.66,75.7,752401.0,73.458,73.4969,73.4483,73.4872,752401.0
2023-11-29 12:00:00,75.7,75.79,75.69,75.79,643832.0,73.4872,73.5745,73.4775,73.5745,643832.0
2023-11-29 12:30:00,75.79,75.82,75.77,75.79,596840.0,73.5745,73.6037,73.5551,73.5745,596840.0
2023-11-29 13:00:00,75.79,75.81,75.73,75.8,684195.0,73.5745,73.5939,73.5163,73.5842,684195.0
2023-11-29 13:30:00,75.79,75.8,75.73,75.78,631353.0,73.5745,73.5842,73.5163,73.5648,631353.0
2023-11-29 14:00:00,75.78,75.82,75.71,75.71,721760.0,73.5648,73.6037,73.4969,73.4969,721760.0
2023-11-29 14:30:00,75.71,75.71,75.59,75.64,748184.0,73.4969,73.4969,73.3804,73.4289,748184.0
2023-11-29 15:00:00,75.64,75.68,75.53,75.53,463546.0,73.4289,73.4677,73.3221,73.3221,463546.0
2023-11-29 15:30:00,75.53,75.58,75.48,75.56,1868913.0,73.3221,73.3707,73.2736,73.3513,1868913.0
2023-11-30 09:30:00,75.68,75.79,75.59,75.75,455683.0,73.4677,73.5745,73.3804,73.5357,455683.0
2023-11-30 10:00:00,75.76,75.84,75.67,75.78,372338.0,73.5454,73.6231,73.458,73.5648,372338.0
2023-11-30 10:30:00,75.79,75.99,75.79,75.99,401933.0,73.5745,73.7687,73.5745,73.7687,401933.0
2023-11-30 11:00:00,76.0,76.07,75.95,76.03,437294.0,73.7784,73.8463,73.7299,73.8075,437294.0
2023-11-30 11:30:00,76.03,76.04,75.96,76.0,369017.0,73.8075,73.8172,73.7396,73.7784,369017.0
2023-11-30 12:00:00,75.99,76.02,75.83,75.86,384619.0,73.7687,73.7978,73.6134,73.6425,384619.0
2023-11-30 12:30:00,75.86,75.93,75.85,75.9,426417.0,73.6425,73.7104,73.6328,73.6813,426417.0
2023-11-30 13:00:00,75.89,75.97,75.87,75.9,379589.0,73.6716,73.7493,73.6522,73.6813,379589.0
2023-11-30 13:30:00,75.91,75.98,75.88,75.97,407981.0,73.691,73.759,73.6619,73.7493,407981.0
2023-11-30 14:00:00,75.97,76.03,75.96,76.02,434951.0,73.7493,73.8075,73.7396,73.7978,434951.0
2023-11-30 14:30:00,76.02,76.13,76.0,76.12,648765.0,73.7978,73.9046,73.7784,73.8949,648765.0
2023-11-30 15:00:00,76.12,76.12,75.97,76.0,595314.0,73.8949,73.8949,73.7493,73.7784,595314.0
2023-11-30 15:30:00,76.0,76.39,75.98,76.35,1589001.0,73.7784,74.157,73.759,74.1182,1589001.0
2023-12-01 09:30:00,76.21,76.44,76.21,76.41,266691.0,73.9823,74.2055,73.9823,74.1764,266691.0
2023-12-01 10:00:00,76.42,76.51,76.31,76.34,187811.0,74.1861,74.2735,74.0793,74.1085,187811.0
2023-12-01 10:30:00,76.34,76.53,76.3,76.47,129102.0,74.1085,74.2929,74.0696,74.2347,129102.0
2023-12-01 11:00:00,76.47,76.61,76.34,76.6,377206.0,74.2347,74.3706,74.1085,74.3609,377206.0
2023-12-01 11:30:00,76.6,76.78,76.53,76.7,558985.0,74.3609,74.5356,74.2929,74.4579,558985.0
2023-12-01 12:00:00,76.7,76.78,76.66,76.75,244314.0,74.4579,74.5356,74.4191,74.5065,244314.0
2023-12-01 12:30:00,76.76,76.83,76.72,76.8,122356.0,74.5162,74.5841,74.4773,74.555,122356.0
2023-12-01 13:00:00,76.81,76.82,76.71,76.72,200258.0,74.5647,74.5744,74.4676,74.4773,200258.0
2023-12-01 13:30:00,76.72,76.77,76.69,76.71,95505.0,74.4773,74.5259,74.4482,74.4676,95505.0
2023-12-01 14:00:00,76.71,76.78,76.69,76.76,166150.0,74.4676,74.5356,74.4482,74.5162,166150.0
2023-12-01 14:30:00,76.76,76.82,76.72,76.81,305107.0,74.5162,74.5744,74.4773,74.5647,305107.0
2023-12-01 15:00:00,76.81,76.82,76.72,76.78,218562.0,74.5647,74.5744,74.4773,74.5356,218562.0
2023-12-01 15:30:00,76.78,76.89,76.77,76.86,516059.0,74.5356,74.6424,74.5259,74.6133,516059.0
2023-12-04 09:30:00,76.43,77.03,76.43,76.82,187000.0,74.1958,74.7783,74.1958,74.5744,187000.0
2023-12-04 10:00:00,76.83,76.86,76.68,76.76,205108.0,74.5841,74.6133,74.4385,74.5162,205108.0
2023-12-04 10:30:00,76.77,76.83,76.73,76.76,207569.0,74.5259,74.5841,74.4871,74.5162,207569.0
2023-12-04 11:00:00,76.76,76.79,76.69,76.73,109791.0,74.5162,74.5453,74.4482,74.4871,109791.0
2023-12-04 11:30:00,76.73,76.77,76.69,76.74,96116.0,74.4871,74.5259,74.4482,74.4968,96116.0
2023-12-04 12:00:00,76.75,76.8,76.71,76.8,99687.0,74.5065,74.555,74.4676,74.555,99687.0
2023-12-04 12:30:00,76.8,76.85,76.78,76.84,101046.0,74.555,74.6035,74.5356,74.5938,101046.0
2023-12-04 13:00:00,76.83,76.83,76.76,76.79,68445.0,74.5841,74.5841,74.5162,74.5453,68445.0
2023-12-04 13:30:00,76.78,76.83,76.76,76.78,111078.0,74.5356,74.5841,74.5162,74.5356,111078.0
2023-12-04 14:00:00,76.79,76.85,76.75,76.79,83083.0,74.5453,74.6035,74.5065,74.5453,83083.0
2023-12-04 14:30:00,76.79,76.85,76.76,76.8,133124.0,74.5453,74.6035,74.5162,74.555,133124.0
2023-12-04 15:00:00,76.81,76.84,76.75,76.78,175994.0,74.5647,74.5938,74.5065,74.5356,175994.0
2023-12-04 15:30:00,76.79,76.9,76.74,76.84,579788.0,74.5453,74.6521,74.4968,74.5938,579788.0
2023-12-05 09:30:00,76.64,76.8,76.47,76.47,249648.0,74.3997,74.555,74.2347,74.2347,249648.0
2023-12-05 10:00:00,76.47,76.63,76.45,76.56,208361.0,74.2347,74.39,74.2152,74.322,208361.0
2023-12-05 10:30:00,76.57,76.64,76.5,76.64,108232.0,74.3317,74.3997,74.2638,74.3997,108232.0
2023-12-05 11:00:00,76.64,76.65,76.44,76.6,192219.0,74.3997,74.4094,74.2055,74.3609,192219.0
2023-12-05 11:30:00,76.61,76.69,76.56,76.63,170669.0,74.3706,74.4482,74.322,74.39,170669.0
2023-12-05 12:00:00,76.62,76.65,76.58,76.61,81418.0,74.3803,74.4094,74.3414,74.3706,81418.0
2023-12-05 12:30:00,76.61,76.62,76.51,76.62,55183.0,74.3706,74.3803,74.2735,74.3803,55183.0
2023-12-05 13:00:00,76.62,76.67,76.58,76.64,73087.0,74.3803,74.4288,74.3414,74.3997,73087.0
2023-12-05 13:30:00,76.64,76.66,76.56,76.58,351365.0,74.3997,74.4191,74.322,74.3414,351365.0
2023-12-05 14:00:00,76.58,76.63,76.56,76.6,87432.0,74.3414,74.39,74.322,74.3609,87432.0
2023-12-05 14:30:00,76.6,76.63,76.55,76.63,72505.0,74.3609,74.39,74.3123,74.39,72505.0
2023-12-05 15:00:00,76.62,76.64,76.59,76.61,175548.0,74.3803,74.3997,74.3511,74.3706,175548.0
2023-12-05 15:30:00,76.62,76.65,76.54,76.59,513441.0,74.3803,74.4094,74.3026,74.3511,513441.0
2023-12-06 09:30:00,76.71,76.85,76.66,76.76,283049.0,74.4676,74.6035,74.4191,74.5162,283049.0
2023-12-06 10:00:00,76.77,76.78,76.63,76.68,243826.0,74.5259,74.5356,74.39,74.4385,243826.0
2023-12-06 10:30:00,76.67,76.68,76.48,76.53,137235.0,74.4288,74.4385,74.2444,74.2929,137235.0
2023-12-06 11:00:00,76.53,76.58,76.44,76.48,89753.0,74.2929,74.3414,74.2055,74.2444,89753.0
2023-12-06 11:30:00,76.48,76.53,76.39,76.5,319098.0,74.2444,74.2929,74.157,74.2638,319098.0
2023-12-06 12:00:00,76.49,76.56,76.45,76.48,84989.0,74.2541,74.322,74.2152,74.2444,84989.0
2023-12-06 12:30:00,76.48,76.53,76.42,76.47,130898.0,74.2444,74.2929,74.1861,74.2347,130898.0
2023-12-06 13:00:00,76.47,76.6,76.47,76.59,133299.0,74.2347,74.3609,74.2347,74.3511,133299.0
2023-12-06 13:30:00,76.59,76.61,76.56,76.59,110018.0,74.3511,74.3706,74.322,74.3511,110018.0
2023-12-06 14:00:00,76.59,76.62,76.54,76.54,55158.0,74.3511,74.3803,74.3026,74.3026,55158.0
2023-12-06 14:30:00,76.55,76.59,76.49,76.5,71759.0,74.3123,74.3511,74.2541,74.2638,71759.0
2023-12-06 15:00:00,76.5,76.55,76.48,76.5,103273.0,74.2638,74.3123,74.2444,74.2638,103273.0
2023-12-06 15:30:00,76.5,76.53,76.43,76.51,163937.0,74.2638,74.2929,74.1958,74.2735,163937.0
2023-12-07 09:30:00,76.64,76.68,76.4,76.48,210164.0,74.3997,74.4385,74.1667,74.2444,210164.0
2023-12-07 10:00:00,76.47,76.65,76.46,76.62,88742.0,74.2347,74.4094,74.2249,74.3803,88742.0
2023-12-07 10:30:00,76.63,76.65,76.54,76.58,80232.0,74.39,74.4094,74.3026,74.3414,80232.0
2023-12-07 11:00:00,76.58,76.62,76.45,76.46,123138.0,74.3414,74.3803,74.2152,74.2249,123138.0
2023-12-07 11:30:00,76.45,76.61,76.45,76.61,91953.0,74.2152,74.3706,74.2152,74.3706,91953.0
2023-12-07 12:00:00,76.61,76.63,76.52,76.57,116640.0,74.3706,74.39,74.2832,74.3317,116640.0
2023-12-07 12:30:00,76.58,76.61,76.55,76.58,124956.0,74.3414,74.3706,74.3123,74.3414,124956.0
2023-12-07 13:00:00,76.58,76.63,76.58,76.6,79811.0,74.3414,74.39,74.3414,74.3609,79811.0
2023-12-07 13:30:00,76.6,76.68,76.6,76.64,59178.0,74.3609,74.4385,74.3609,74.3997,59178.0
2023-12-07 14:00:00,76.65,76.7,76.64,76.68,158474.0,74.4094,74.4579,74.3997,74.4385,158474.0
2023-12-07 14:30:00,76.69,76.69,76.58,76.59,75765.0,74.4482,74.4482,74.3414,74.3511,75765.0
2023-12-07 15:00:00,76.58,76.62,76.56,76.58,133311.0,74.3414,74.3803,74.322,74.3414,133311.0
2023-12-07 15:30:00,76.58,76.6,76.49,76.56,455088.0,74.3414,74.3609,74.2541,74.322,455088.0
2023-12-08 09:30:00,76.42,76.59,76.36,76.44,148065.0,74.1861,74.3511,74.1279,74.2055,148065.0
2023-12-08 10:00:00,76.44,76.63,76.43,76.46,181994.0,74.2055,74.39,74.1958,74.2249,181994.0
2023-12-08 10:30:00,76.46,76.52,76.32,76.52,109918.0,74.2249,74.2832,74.089,74.2832,109918.0
2023-12-08 11:00:00,76.53,76.54,76.26,76.31,262651.0,74.2929,74.3026,74.0308,74.0793,262651.0
2023-12-08 11:30:00,76.31,76.34,76.22,76.26,171204.0,74.0793,74.1085,73.992,74.0308,171204.0
2023-12-08 12:00:00,76.27,76.32,76.21,76.32,114736.0,74.0405,74.089,73.9823,74.089,114736.0
2023-12-08 12:30:00,76.32,76.38,76.31,76.36,70817.0,74.089,74.1473,74.0793,74.1279,70817.0
2023-12-08 13:00:00,76.37,76.43,76.34,76.42,56397.0,74.1376,74.1958,74.1085,74.1861,56397.0
2023-12-08 13:30:00,76.42,76.43,76.36,76.4,113803.0,74.1861,74.1958,74.1279,74.1667,113803.0
2023-12-08 14:00:00,76.4,76.46,76.4,76.46,152618.0,74.1667,74.2249,74.1667,74.2249,152618.0
2023-12-08 14:30:00,76.46,76.56,76.45,76.53,68417.0,74.2249,74.322,74.2152,74.2929,68417.0
2023-12-08 15:00:00,76.54,76.59,76.5,76.58,260230.0,74.3026,74.3511,74.2638,74.3414,260230.0
2023-12-08 15:30:00,76.57,76.66,76.53,76.54,358526.0,74.3317,74.4191,74.2929,74.3026,358526.0
2023-12-11 09:30:00,76.69,76.98,76.69,76.94,164802.0,74.4482,74.7297,74.4482,74.6909,164802.0
2023-12-11 10:00:00,76.95,77.09,76.92,77.09,131209.0,74.7006,74.8365,74.6715,74.8365,131209.0
2023-12-11 10:30:00,77.09,77.16,77.02,77.09,141290.0,74.8365,74.9045,74.7686,74.8365,141290.0
2023-12-11 11:00:00,77.09,77.14,77.07,77.1,569758.0,74.8365,74.8851,74.8171,74.8462,569758.0
2023-12-11 11:30:00,77.09,77.13,77.04,77.12,2037883.0,74.8365,74.8754,74.788,74.8657,2037883.0
2023-12-11 12:00:00,77.11,77.14,77.07,77.08,239411.0,74.8559,74.8851,74.8171,74.8268,239411.0
2023-12-11 12:30:00,77.09,77.13,77.06,77.12,216685.0,74.8365,74.8754,74.8074,74.8657,216685.0
2023-12-11 13:00:00,77.12,77.2,77.08,77.18,121663.0,74.8657,74.9433,74.8268,74.9239,121663.0
2023-12-11 13:30:00,77.19,77.23,77.16,77.21,85786.0,74.9336,74.9724,74.9045,74.953,85786.0
2023-12-11 14:00:00,77.21,77.21,77.16,77.19,121211.0,74.953,74.953,74.9045,74.9336,121211.0
2023-12-11 14:30:00,77.2,77.2,77.15,77.18,124374.0,74.9433,74.9433,74.8948,74.9239,124374.0
2023-12-11 15:00:00,77.18,77.23,77.15,77.22,244722.0,74.9239,74.9724,74.8948,74.9627,244722.0
2023-12-11 15:30:00,77.22,77.31,77.2,77.3,241886.0,74.9627,75.0501,74.9433,75.0404,241886.0
2023-12-12 09:30:00,77.26,77.34,77.12,77.25,188943.0,75.0016,75.0792,74.8657,74.9919,188943.0
2023-12-12 10:00:00,77.25,77.43,77.24,77.42,121668.0,74.9919,75.1666,74.9821,75.1569,121668.0
2023-12-12 10:30:00,77.41,77.49,77.4,77.46,166763.0,75.1472,75.2248,75.1375,75.1957,166763.0
2023-12-12 11:00:00,77.46,77.51,77.42,77.51,154301.0,75.1957,75.2443,75.1569,75.2443,154301.0
2023-12-12 11:30:00,77.51,77.55,77.48,77.54,63057.0,75.2443,75.2831,75.2151,75.2734,63057.0
2023-12-12 12:00:00,77.54,77.62,77.52,77.6,163483.0,75.2734,75.351,75.254,75.3316,163483.0
2023-12-12 12:30:00,77.61,77.63,77.54,77.55,84807.0,75.3413,75.3607,75.2734,75.2831,84807.0
2023-12-12 13:00:00,77.55,77.6,77.54,77.58,82518.0,75.2831,75.3316,75.2734,75.3122,82518.0
2023-12-12 13:30:00,77.58,77.58,77.53,77.56,104752.0,75.3122,75.3122,75.2637,75.2928,104752.0
2023-12-12 14:00:00,77.56,77.57,77.51,77.56,139806.0,75.2928,75.3025,75.2443,75.2928,139806.0
2023-12-12 14:30:00,77.56,77.6,77.55,77.6,133776.0,75.2928,75.3316,75.2831,75.3316,133776.0
2023-12-12 15:00:00,77.6,77.69,77.59,77.66,268300.0,75.3316,75.419,75.3219,75.3899,268300.0
2023-12-12 15:30:00,77.67,77.67,77.58,77.65,325389.0,75.3996,75.3996,75.3122,75.3802,325389.0
2023-12-13 09:30:00,77.63,77.76,77.59,77.74,211345.0,75.3607,75.4869,75.3219,75.4675,211345.0
2023-12-13 10:00:00,77.75,77.83,77.74,77.83,71732.0,75.4772,75.5549,75.4675,75.5549,71732.0
2023-12-13 10:30:00,77.83,77.96,77.82,77.89,102831.0,75.5549,75.6811,75.5452,75.6131,102831.0
2023-12-13 11:00:00,77.9,78.02,77.88,77.96,230083.0,75.6229,75.7393,75.6034,75.6811,230083.0
2023-12-13 11:30:00,77.96,77.99,77.93,77.95,80849.0,75.6811,75.7102,75.652,75.6714,80849.0
2023-12-13 12:00:00,77.95,77.97,77.91,77.92,114745.0,75.6714,75.6908,75.6326,75.6423,114745.0
2023-12-13 12:30:00,77.91,77.97,77.9,77.92,88238.0,75.6326,75.6908,75.6229,75.6423,88238.0
2023-12-13 13:00:00,77.92,77.95,77.9,77.94,43082.0,75.6423,75.6714,75.6229,75.6617,43082.0
2023-12-13 13:30:00,77.94,77.98,77.91,77.95,95765.0,75.6617,75.7005,75.6326,75.6714,95765.0
2023-12-13 14:00:00,77.95,78.3,77.95,78.27,182631.0,75.6714,76.0112,75.6714,75.982,182631.0
2023-12-13 14:30:00,78.29,78.57,78.25,78.54,287694.0,76.0015,76.2733,75.9626,76.2441,287694.0
2023-12-13 15:00:00,78.53,78.61,78.38,78.45,233790.0,76.2344,76.3121,76.0888,76.1568,233790.0
2023-12-13 15:30:00,78.45,78.66,78.41,78.64,605613.0,76.1568,76.3606,76.1179,76.3412,605613.0
2023-12-14 09:30:00,78.71,78.81,78.09,78.14,406252.0,76.4092,76.5062,75.8073,75.8558,406252.0
2023-12-14 10:00:00,78.16,78.2,78.07,78.16,263796.0,75.8753,75.9141,75.7879,75.8753,263796.0
2023-12-14 10:30:00,78.16,78.2,78.04,78.15,188091.0,75.8753,75.9141,75.7588,75.8655,188091.0
2023-12-14 11:00:00,78.15,78.17,77.94,77.99,316068.0,75.8655,75.885,75.6617,75.7102,316068.0
2023-12-14 11:30:00,77.98,78.06,77.92,78.03,80753.0,75.7005,75.7782,75.6423,75.7491,80753.0
2023-12-14 12:00:00,78.04,78.16,78.03,78.13,105023.0,75.7588,75.8753,75.7491,75.8461,105023.0
2023-12-14 12:30:00,78.14,78.14,77.97,77.97,283742.0,75.8558,75.8558,75.6908,75.6908,283742.0
2023-12-14 13:00:00,77.97,77.97,77.83,77.83,122447.0,75.6908,75.6908,75.5549,75.5549,122447.0
2023-12-14 13:30:00,77.84,77.84,77.71,77.82,210178.0,75.5646,75.5646,75.4384,75.5452,210178.0
2023-12-14 14:00:00,77.83,77.85,77.76,77.81,215913.0,75.5549,75.5743,75.4869,75.5355,215913.0
2023-12-14 14:30:00,77.81,77.83,77.77,77.82,146286.0,75.5355,75.5549,75.4967,75.5452,146286.0
2023-12-14 15:00:00,77.81,77.88,77.79,77.84,230865.0,75.5355,75.6034,75.5161,75.5646,230865.0
2023-12-14 15:30:00,77.85,77.87,77.74,77.83,322250.0,75.5743,75.5937,75.4675,75.5549,322250.0
2023-12-15 09:30:00,77.66,77.66,77.25,77.33,232669.0,75.3899,75.3899,74.9919,75.0695,232669.0
2023-12-15 10:00:00,77.34,77.43,77.3,77.39,120701.0,75.0792,75.1666,75.0404,75.1278,120701.0
2023-12-15 10:30:00,77.39,77.43,77.34,77.39,156113.0,75.1278,75.1666,75.0792,75.1278,156113.0
2023-12-15 11:00:00,77.4,77.43,77.33,77.39,119235.0,75.1375,75.1666,75.0695,75.1278,119235.0
2023-12-15 11:30:00,77.39,77.42,77.32,77.35,142638.0,75.1278,75.1569,75.0598,75.0889,142638.0
2023-12-15 12:00:00,77.36,77.42,77.35,77.41,159748.0,75.0986,75.1569,75.0889,75.1472,159748.0
2023-12-15 12:30:00,77.41,77.42,77.32,77.34,191546.0,75.1472,75.1569,75.0598,75.0792,191546.0
2023-12-15 13:00:00,77.34,77.37,77.32,77.35,65287.0,75.0792,75.1083,75.0598,75.0889,65287.0
2023-12-15 13:30:00,77.35,77.37,77.23,77.24,446539.0,75.0889,75.1083,74.9724,74.9821,446539.0
2023-12-15 14:00:00,77.25,77.26,77.16,77.17,86642.0,74.9919,75.0016,74.9045,74.9142,86642.0
2023-12-15 14:30:00,77.17,77.29,77.17,77.21,380150.0,74.9142,75.0307,74.9142,74.953,380150.0
2023-12-15 15:00:00,77.23,77.28,77.19,77.26,78368.0,74.9724,75.021,74.9336,75.0016,78368.0
2023-12-15 15:30:00,77.26,77.46,77.16,77.35,736126.0,75.0016,75.1957,74.9045,75.0889,736126.0
2023-12-18 09:30:00,77.62,77.68,77.54,77.64,202885.0,75.351,75.4093,75.2734,75.3705,202885.0
2023-12-18 10:00:00,77.65,77.68,77.54,77.62,89802.0,75.3802,75.4093,75.2734,75.351,89802.0
2023-12-18 10:30:00,77.62,77.72,77.61,77.72,224656.0,75.351,75.4481,75.3413,75.4481,224656.0
2023-12-18 11:00:00,77.72,77.87,77.69,77.84,174350.0,75.4481,75.5937,75.419,75.5646,174350.0
2023-12-18 11:30:00,77.84,77.87,77.79,77.8,198232.0,75.5646,75.5937,75.5161,75.5258,198232.0
2023-12-18 12:00:00,77.81,77.93,77.8,77.92,179691.0,75.5355,75.652,75.5258,75.6423,179691.0
2023-12-18 12:30:00,77.92,77.93,77.81,77.84,152924.0,75.6423,75.652,75.5355,75.5646,152924.0
2023-12-18 13:00:00,77.85,77.87,77.8,77.86,214872.0,75.5743,75.5937,75.5258,75.584,214872.0
2023-12-18 13:30:00,77.86,77.86,77.77,77.81,83726.0,75.584,75.584,75.4967,75.5355,83726.0
2023-12-18 14:00:00,77.81,77.89,77.78,77.82,267424.0,75.5355,75.6131,75.5064,75.5452,267424.0
2023-12-18 14:30:00,77.82,77.85,77.77,77.82,173738.0,75.5452,75.5743,75.4967,75.5452,173738.0
2023-12-18 15:00:00,77.82,77.88,77.79,77.86,129005.0,75.5452,75.6034,75.5161,75.584,129005.0
2023-12-18 15:30:00,77.85,77.88,77.82,77.82,218595.0,75.5743,75.6034,75.5452,75.5452,218595.0
2023-12-19 09:30:00,77.81,77.94,77.79,77.93,259750.0,75.5355,75.6617,75.5161,75.652,259750.0
2023-12-19 10:00:00,77.92,77.97,77.87,77.89,107348.0,75.6423,75.6908,75.5937,75.6131,107348.0
2023-12-19 10:30:00,77.88,77.96,77.87,77.92,166712.0,75.6034,75.6811,75.5937,75.6423,166712.0
2023-12-19 11:00:00,77.93,78.0,77.91,77.96,179128.0,75.652,75.7199,75.6326,75.6811,179128.0
2023-12-19 11:30:00,77.96,77.97,77.88,77.91,502245.0,75.6811,75.6908,75.6034,75.6326,502245.0
2023-12-19 12:00:00,77.91,77.94,77.85,77.86,147392.0,75.6326,75.6617,75.5743,75.584,147392.0
2023-12-19 12:30:00,77.86,77.93,77.85,77.9,76995.0,75.584,75.652,75.5743,75.6229,76995.0
2023-12-19 13:00:00,77.9,77.91,77.86,77.89,231182.0,75.6229,75.6326,75.584,75.6131,231182.0
2023-12-19 13:30:00,77.9,77.94,77.85,77.93,86723.0,75.6229,75.6617,75.5743,75.652,86723.0
2023-12-19 14:00:00,77.92,77.94,77.87,77.88,81112.0,75.6423,75.6617,75.5937,75.6034,81112.0
2023-12-19 14:30:00,77.89,77.91,77.83,77.86,209786.0,75.6131,75.6326,75.5549,75.584,209786.0
2023-12-19 15:00:00,77.85,77.88,77.81,77.85,162570.0,75.5743,75.6034,75.5355,75.5743,162570.0
2023-12-19 15:30:00,77.86,77.98,77.84,77.97,185885.0,75.584,75.7005,75.5646,75.6908,185885.0
2023-12-20 09:30:00,77.42,77.42,77.21,77.31,128102.0,75.5793,75.5793,75.3743,75.4719,128102.0
2023-12-20 10:00:00,77.32,77.37,77.21,77.22,267418.0,75.4816,75.5304,75.3743,75.384,267418.0
2023-12-20 10:30:00,77.23,77.36,77.22,77.34,178262.0,75.3938,75.5207,75.384,75.5012,178262.0
2023-12-20 11:00:00,77.34,77.37,77.3,77.37,76333.0,75.5012,75.5304,75.4621,75.5304,76333.0
2023-12-20 11:30:00,77.37,77.38,77.32,77.36,176924.0,75.5304,75.5402,75.4816,75.5207,176924.0
2023-12-20 12:00:00,77.36,77.46,77.35,77.44,68399.0,75.5207,75.6183,75.5109,75.5988,68399.0
2023-12-20 12:30:00,77.44,77.5,77.39,77.48,156777.0,75.5988,75.6574,75.55,75.6378,156777.0
2023-12-20 13:00:00,77.48,77.5,77.4,77.42,120877.0,75.6378,75.6574,75.5597,75.5793,120877.0
2023-12-20 13:30:00,77.42,77.44,77.36,77.37,101523.0,75.5793,75.5988,75.5207,75.5304,101523.0
2023-12-20 14:00:00,77.36,77.38,77.32,77.36,102611.0,75.5207,75.5402,75.4816,75.5207,102611.0
2023-12-20 14:30:00,77.37,77.38,76.92,76.93,259114.0,75.5304,75.5402,75.0911,75.1009,259114.0
2023-12-20 15:00:00,76.93,76.97,76.77,76.79,302465.0,75.1009,75.14,74.9447,74.9642,302465.0
2023-12-20 15:30:00,76.79,76.84,76.49,76.51,787206.0,74.9642,75.0131,74.6714,74.6909,787206.0
2023-12-21 09:30:00,76.88,77.02,76.76,76.95,257934.0,75.0521,75.1888,74.935,75.1204,257934.0
2023-12-21 10:00:00,76.96,77.06,76.85,76.91,138969.0,75.1302,75.2278,75.0228,75.0814,138969.0
2023-12-21 10:30:00,76.91,77.03,76.91,76.92,153742.0,75.0814,75.1985,75.0814,75.0911,153742.0
2023-12-21 11:00:00,76.93,76.95,76.8,76.89,155815.0,75.1009,75.1204,74.974,75.0619,155815.0
2023-12-21 11:30:00,76.89,76.9,76.7,76.7,163975.0,75.0619,75.0716,74.8764,74.8764,163975.0
2023-12-21 12:00:00,76.69,76.69,76.55,76.58,185468.0,74.8666,74.8666,74.7299,74.7592,185468.0
2023-12-21 12:30:00,76.59,76.66,76.55,76.57,164334.0,74.769,74.8373,74.7299,74.7495,164334.0
2023-12-21 13:00:00,76.57,76.67,76.5,76.67,355897.0,74.7495,74.8471,74.6811,74.8471,355897.0
2023-12-21 13:30:00,76.66,76.71,76.61,76.71,170106.0,74.8373,74.8861,74.7885,74.8861,170106.0
2023-12-21 14:00:00,76.7,76.75,76.66,76.74,199911.0,74.8764,74.9252,74.8373,74.9154,199911.0
2023-12-21 14:30:00,76.74,76.79,76.68,76.73,140106.0,74.9154,74.9642,74.8569,74.9057,140106.0
2023-12-21 15:00:00,76.73,76.92,76.68,76.91,195379.0,74.9057,75.0911,74.8569,75.0814,195379.0
2023-12-21 15:30:00,76.92,77.08,76.89,77.05,404613.0,75.0911,75.2473,75.0619,75.2181,404613.0
2023-12-22 09:30:00,77.21,77.61,77.21,77.55,213423.0,75.3743,75.7647,75.3743,75.7062,213423.0
2023-12-22 10:00:00,77.55,77.63,77.51,77.63,108181.0,75.7062,75.7843,75.6671,75.7843,108181.0
2023-12-22 10:30:00,77.63,77.67,77.53,77.56,131289.0,75.7843,75.8233,75.6866,75.7159,131289.0
2023-12-22 11:00:00,77.55,77.66,77.48,77.62,233788.0,75.7062,75.8136,75.6378,75.7745,233788.0
2023-12-22 11:30:00,77.63,77.66,77.52,77.53,196324.0,75.7843,75.8136,75.6769,75.6866,196324.0
2023-12-22 12:00:00,77.53,77.56,77.46,77.51,172960.0,75.6866,75.7159,75.6183,75.6671,172960.0
2023-12-22 12:30:00,77.51,77.57,77.48,77.56,132565.0,75.6671,75.7257,75.6378,75.7159,132565.0
2023-12-22 13:00:00,77.56,77.59,77.55,77.59,93356.0,75.7159,75.7452,75.7062,75.7452,93356.0
2023-12-22 13:30:00,77.59,77.59,77.5,77.52,157363.0,75.7452,75.7452,75.6574,75.6769,157363.0
2023-12-22 14:00:00,77.52,77.52,77.23,77.25,139697.0,75.6769,75.6769,75.3938,75.4133,139697.0
2023-12-22 14:30:00,77.24,77.48,77.2,77.48,182394.0,75.4035,75.6378,75.3645,75.6378,182394.0
2023-12-22 15:00:00,77.48,77.51,77.42,77.49,126283.0,75.6378,75.6671,75.5793,75.6476,126283.0
2023-12-22 15:30:00,77.5,77.5,77.35,77.43,254546.0,75.6574,75.6574,75.5109,75.589,254546.0
2023-12-26 09:30:00,77.37,77.46,77.34,77.39,136570.0,75.5304,75.6183,75.5012,75.55,136570.0
2023-12-26 10:00:00,77.39,77.48,77.38,77.45,57349.0,75.55,75.6378,75.5402,75.6085,57349.0
2023-12-26 10:30:00,77.46,77.5,77.45,77.5,60400.0,75.6183,75.6574,75.6085,75.6574,60400.0
2023-12-26 11:00:00,77.5,77.53,77.45,77.47,66958.0,75.6574,75.6866,75.6085,75.6281,66958.0
2023-12-26 11:30:00,77.47,77.52,77.46,77.51,71251.0,75.6281,75.6769,75.6183,75.6671,71251.0
2023-12-26 12:00:00,77.5,77.55,77.47,77.52,73193.0,75.6574,75.7062,75.6281,75.6769,73193.0
2023-12-26 12:30:00,77.52,77.58,77.49,77.54,54501.0,75.6769,75.7355,75.6476,75.6964,54501.0
2023-12-26 13:00:00,77.54,77.6,77.53,77.59,31798.0,75.6964,75.755,75.6866,75.7452,31798.0
2023-12-26 13:30:00,77.59,77.62,77.57,77.58,51690.0,75.7452,75.7745,75.7257,75.7355,51690.0
2023-12-26 14:00:00,77.59,77.61,77.57,77.6,40970.0,75.7452,75.7647,75.7257,75.755,40970.0
2023-12-26 14:30:00,77.61,77.67,77.6,77.66,52490.0,75.7647,75.8233,75.755,75.8136,52490.0
2023-12-26 15:00:00,77.65,77.79,77.62,77.71,149542.0,75.8038,75.9405,75.7745,75.8624,149542.0
2023-12-26 15:30:00,77.71,77.75,77.57,77.61,234080.0,75.8624,75.9014,75.7257,75.7647,234080.0
2023-12-27 09:30:00,77.66,77.66,77.47,77.61,473070.0,75.8136,75.8136,75.6281,75.7647,473070.0
2023-12-27 10:00:00,77.61,77.68,77.57,77.65,275372.0,75.7647,75.8331,75.7257,75.8038,275372.0
2023-12-27 10:30:00,77.65,77.69,77.58,77.62,145797.0,75.8038,75.8428,75.7355,75.7745,145797.0
2023-12-27 11:00:00,77.61,77.64,77.59,77.62,117931.0,75.7647,75.794,75.7452,75.7745,117931.0
2023-12-27 11:30:00,77.61,77.69,77.61,77.67,117588.0,75.7647,75.8428,75.7647,75.8233,117588.0
2023-12-27 12:00:00,77.67,77.67,77.63,77.64,80996.0,75.8233,75.8233,75.7843,75.794,80996.0
2023-12-27 12:30:00,77.63,77.64,77.54,77.59,65584.0,75.7843,75.794,75.6964,75.7452,65584.0
2023-12-27 13:00:00,77.58,77.73,77.58,77.69,287792.0,75.7355,75.8819,75.7355,75.8428,287792.0
2023-12-27 13:30:00,77.7,77.75,77.66,77.69,99266.0,75.8526,75.9014,75.8136,75.8428,99266.0
2023-12-27 14:00:00,77.68,77.68,77.51,77.66,358756.0,75.8331,75.8331,75.6671,75.8136,358756.0
2023-12-27 14:30:00,77.65,77.66,77.55,77.61,171650.0,75.8038,75.8136,75.7062,75.7647,171650.0
2023-12-27 15:00:00,77.61,77.69,77.6,77.64,84173.0,75.7647,75.8428,75.755,75.794,84173.0
2023-12-27 15:30:00,77.63,77.73,77.55,77.72,302549.0,75.7843,75.8819,75.7062,75.8721,302549.0
2023-12-28 09:30:00,77.64,77.97,77.64,77.93,105469.0,75.794,76.1162,75.794,76.0771,105469.0
2023-12-28 10:00:00,77.92,77.97,77.91,77.95,116370.0,76.0674,76.1162,76.0576,76.0967,116370.0
2023-12-28 10:30:00,77.96,77.98,77.86,77.89,295069.0,76.1064,76.1259,76.0088,76.0381,295069.0
2023-12-28 11:00:00,77.89,77.92,77.85,77.88,86405.0,76.0381,76.0674,75.999,76.0283,86405.0
2023-12-28 11:30:00,77.88,77.91,77.85,77.88,66907.0,76.0283,76.0576,75.999,76.0283,66907.0
2023-12-28 12:00:00,77.87,77.92,77.85,77.86,162509.0,76.0186,76.0674,75.999,76.0088,162509.0
2023-12-28 12:30:00,77.85,77.94,77.84,77.9,40866.0,75.999,76.0869,75.9893,76.0478,40866.0
2023-12-28 13:00:00,77.9,77.93,77.8,77.88,72860.0,76.0478,76.0771,75.9502,76.0283,72860.0
2023-12-28 13:30:00,77.88,77.95,77.88,77.91,50913.0,76.0283,76.0967,76.0283,76.0576,50913.0
2023-12-28 14:00:00,77.91,77.99,77.91,77.97,85045.0,76.0576,76.1357,76.0576,76.1162,85045.0
2023-12-28 14:30:00,77.98,78.0,77.95,77.98,107571.0,76.1259,76.1455,76.0967,76.1259,107571.0
2023-12-28 15:00:00,77.98,78.0,77.93,77.95,167628.0,76.1259,76.1455,76.0771,76.0967,167628.0
2023-12-28 15:30:00,77.95,78.01,77.85,77.9,358134.0,76.0967,76.1552,75.999,76.0478,358134.0
2023-12-29 09:30:00,77.8,77.97,77.78,77.92,87153.0,75.9502,76.1162,75.9307,76.0674,87153.0
2023-12-29 10:00:00,77.92,77.99,77.91,77.97,50939.0,76.0674,76.1357,76.0576,76.1162,50939.0
2023-12-29 10:30:00,77.98,78.02,77.88,77.94,155694.0,76.1259,76.165,76.0283,76.0869,155694.0
2023-12-29 11:00:00,77.95,77.99,77.81,77.82,116277.0,76.0967,76.1357,75.96,75.9698,116277.0
2023-12-29 11:30:00,77.81,77.86,77.73,77.76,154870.0,75.96,76.0088,75.8819,75.9112,154870.0
2023-12-29 12:00:00,77.76,77.8,77.65,77.7,139392.0,75.9112,75.9502,75.8038,75.8526,139392.0
2023-12-29 12:30:00,77.7,77.83,77.7,77.82,77580.0,75.8526,75.9795,75.8526,75.9698,77580.0
2023-12-29 13:00:00,77.81,77.86,77.76,77.78,181570.0,75.96,76.0088,75.9112,75.9307,181570.0
2023-12-29 13:30:00,77.78,77.86,77.78,77.8,122625.0,75.9307,76.0088,75.9307,75.9502,122625.0
2023-12-29 14:00:00,77.81,77.92,77.8,77.86,108054.0,75.96,76.0674,75.9502,76.0088,108054.0
2023-12-29 14:30:00,77.87,77.95,77.87,77.92,57224.0,76.0186,76.0967,76.0186,76.0674,57224.0
2023-12-29 15:00:00,77.92,77.98,77.88,77.97,122996.0,76.0674,76.1259,76.0283,76.1162,122996.0
2023-12-29 15:30:00,77.98,78.05,77.86,78.0,384669.0,76.1259,76.1943,76.0088,76.1455,384669.0
2024-01-02 09:30:00,77.71,78.28,77.56,78.28,231430.0,75.8624,76.4188,75.7159,76.4188,231430.0
2024-01-02 10:00:00,78.28,78.3,78.22,78.27,116190.0,76.4188,76.4383,76.3602,76.4091,116190.0
2024-01-02 10:30:00,78.27,78.38,78.22,78.34,130576.0,76.4091,76.5164,76.3602,76.4774,130576.0
2024-01-02 11:00:00,78.34,78.38,78.19,78.21,84378.0,76.4774,76.5164,76.331,76.3505,84378.0
2024-01-02 11:30:00,78.2,78.32,78.16,78.3,127006.0,76.3407,76.4579,76.3017,76.4383,127006.0
2024-01-02 12:00:00,78.3,78.32,78.24,78.3,157704.0,76.4383,76.4579,76.3798,76.4383,157704.0
2024-01-02 12:30:00,78.31,78.38,78.29,78.31,62648.0,76.4481,76.5164,76.4286,76.4481,62648.0
2024-01-02 13:00:00,78.31,78.35,78.27,78.31,67254.0,76.4481,76.4871,76.4091,76.4481,67254.0
2024-01-02 13:30:00,78.3,78.34,78.25,78.28,65641.0,76.4383,76.4774,76.3895,76.4188,65641.0
2024-01-02 14:00:00,78.27,78.3,78.23,78.28,67188.0,76.4091,76.4383,76.37,76.4188,67188.0
2024-01-02 14:30:00,78.27,78.3,78.16,78.18,94880.0,76.4091,76.4383,76.3017,76.3212,94880.0
2024-01-02 15:00:00,78.17,78.2,78.1,78.16,181736.0,76.3114,76.3407,76.2431,76.3017,181736.0
2024-01-02 15:30:00,78.16,78.35,78.13,78.35,588990.0,76.3017,76.4871,76.2724,76.4871,588990.0
2024-01-03 09:30:00,78.31,78.45,78.21,78.41,391525.0,76.4481,76.5848,76.3505,76.5457,391525.0
2024-01-03 10:00:00,78.4,78.55,78.38,78.47,159316.0,76.536,76.6824,76.5164,76.6043,159316.0
2024-01-03 10:30:00,78.47,78.48,78.28,78.31,158137.0,76.6043,76.6141,76.4188,76.4481,158137.0
2024-01-03 11:00:00,78.31,78.37,78.28,78.34,133431.0,76.4481,76.5067,76.4188,76.4774,133431.0
2024-01-03 11:30:00,78.34,78.39,78.29,78.32,67163.0,76.4774,76.5262,76.4286,76.4579,67163.0
2024-01-03 12:00:00,78.33,78.36,78.25,78.29,164553.0,76.4676,76.4969,76.3895,76.4286,164553.0
2024-01-03 12:30:00,78.31,78.38,78.31,78.37,72033.0,76.4481,76.5164,76.4481,76.5067,72033.0
2024-01-03 13:00:00,78.39,78.44,78.36,78.39,64220.0,76.5262,76.575,76.4969,76.5262,64220.0
2024-01-03 13:30:00,78.38,78.4,78.32,78.33,65540.0,76.5164,76.536,76.4579,76.4676,65540.0
2024-01-03 14:00:00,78.32,78.5,78.25,78.45,322838.0,76.4579,76.6336,76.3895,76.5848,322838.0
2024-01-03 14:30:00,78.45,78.48,78.33,78.34,191981.0,76.5848,76.6141,76.4676,76.4774,191981.0
2024-01-03 15:00:00,78.33,78.33,78.15,78.2,202305.0,76.4676,76.4676,76.2919,76.3407,202305.0
2024-01-03 15:30:00,78.2,78.28,78.08,78.13,397090.0,76.3407,76.4188,76.2236,76.2724,397090.0
2024-01-04 09:30:00,78.17,78.44,78.17,78.39,179943.0,76.3114,76.575,76.3114,76.5262,179943.0
2024-01-04 10:00:00,78.39,78.52,78.39,78.47,146723.0,76.5262,76.6531,76.5262,76.6043,146723.0
2024-01-04 10:30:00,78.47,78.5,78.42,78.46,124106.0,76.6043,76.6336,76.5555,76.5945,124106.0
2024-01-04 11:00:00,78.46,78.55,78.42,78.52,130099.0,76.5945,76.6824,76.5555,76.6531,130099.0
2024-01-04 11:30:00,78.52,78.53,78.38,78.42,131309.0,76.6531,76.6629,76.5164,76.5555,131309.0
2024-01-04 12:00:00,78.42,78.44,78.35,78.36,84841.0,76.5555,76.575,76.4871,76.4969,84841.0
2024-01-04 12:30:00,78.36,78.38,78.29,78.34,165622.0,76.4969,76.5164,76.4286,76.4774,165622.0
2024-01-04 13:00:00,78.34,78.37,78.31,78.32,98049.0,76.4774,76.5067,76.4481,76.4579,98049.0
2024-01-04 13:30:00,78.32,78.34,78.27,78.29,53724.0,76.4579,76.4774,76.4091,76.4286,53724.0
2024-01-04 14:00:00,78.3,78.33,78.23,78.26,125165.0,76.4383,76.4676,76.37,76.3993,125165.0
2024-01-04 14:30:00,78.26,78.32,78.2,78.27,97074.0,76.3993,76.4579,76.3407,76.4091,97074.0
2024-01-04 15:00:00,78.27,78.28,78.14,78.17,142008.0,76.4091,76.4188,76.2821,76.3114,142008.0
2024-01-04 15:30:00,78.17,78.22,78.0,78.02,394625.0,76.3114,76.3602,76.1455,76.165,394625.0
2024-01-05 09:30:00,77.97,78.02,77.85,77.91,177091.0,76.1162,76.165,75.999,76.0576,177091.0
2024-01-05 10:00:00,77.93,78.21,77.93,78.01,293137.0,76.0771,76.3505,76.0771,76.1552,293137.0
2024-01-05 10:30:00,78.02,78.09,77.95,78.03,156496.0,76.165,76.2333,76.0967,76.1748,156496.0
2024-01-05 11:00:00,78.03,78.08,77.9,77.92,203457.0,76.1748,76.2236,76.0478,76.0674,203457.0
2024-01-05 11:30:00,77.92,77.95,77.81,77.83,103002.0,76.0674,76.0967,75.96,75.9795,103002.0
2024-01-05 12:00:00,77.82,77.83,77.66,77.68,123502.0,75.9698,75.9795,75.8136,75.8331,123502.0
2024-01-05 12:30:00,77.68,77.73,77.64,77.69,117244.0,75.8331,75.8819,75.794,75.8428,117244.0
2024-01-05 13:00:00,77.68,77.74,77.57,77.73,90423.0,75.8331,75.8917,75.7257,75.8819,90423.0
2024-01-05 13:30:00,77.74,77.87,77.74,77.86,88933.0,75.8917,76.0186,75.8917,76.0088,88933.0
2024-01-05 14:00:00,77.86,77.94,77.84,77.85,97443.0,76.0088,76.0869,75.9893,75.999,97443.0
2024-01-05 14:30:00,77.84,77.91,77.69,77.7,161526.0,75.9893,76.0576,75.8428,75.8526,161526.0
2024-01-05 15:00:00,77.7,77.78,77.68,77.73,92408.0,75.8526,75.9307,75.8331,75.8819,92408.0
2024-01-05 15:30:00,77.74,77.92,77.66,77.86,228358.0,75.8917,76.0674,75.8136,76.0088,228358.0
2024-01-08 09:30:00,77.75,77.95,77.69,77.81,266213.0,75.9014,76.0967,75.8428,75.96,266213.0
2024-01-08 10:00:00,77.81,77.84,77.72,77.79,224392.0,75.96,75.9893,75.8721,75.9405,224392.0
2024-01-08 10:30:00,77.79,77.89,77.79,77.83,142737.0,75.9405,76.0381,75.9405,75.9795,142737.0
2024-01-08 11:00:00,77.84,77.86,77.75,77.84,111905.0,75.9893,76.0088,75.9014,75.9893,111905.0
2024-01-08 11:30:00,77.84,77.91,77.8,77.9,184761.0,75.9893,76.0576,75.9502,76.0478,184761.0
2024-01-08 12:00:00,77.9,77.95,77.86,77.87,202347.0,76.0478,76.0967,76.0088,76.0186,202347.0
2024-01-08 12:30:00,77.87,78.0,77.85,77.98,107626.0,76.0186,76.1455,75.999,76.1259,107626.0
2024-01-08 13:00:00,77.98,78.01,77.93,77.95,76948.0,76.1259,76.1552,76.0771,76.0967,76948.0
2024-01-08 13:30:00,77.95,77.99,77.92,77.98,177769.0,76.0967,76.1357,76.0674,76.1259,177769.0
2024-01-08 14:00:00,77.98,78.15,77.94,78.12,129022.0,76.1259,76.2919,76.0869,76.2626,129022.0
2024-01-08 14:30:00,78.13,78.28,78.13,78.25,75151.0,76.2724,76.4188,76.2724,76.3895,75151.0
2024-01-08 15:00:00,78.25,78.32,78.21,78.28,140181.0,76.3895,76.4579,76.3505,76.4188,140181.0
2024-01-08 15:30:00,78.28,78.45,78.26,78.43,321380.0,76.4188,76.5848,76.3993,76.5652,321380.0
2024-01-09 09:30:00,78.16,78.2,78.05,78.14,197142.0,76.3017,76.3407,76.1943,76.2821,197142.0
2024-01-09 10:00:00,78.15,78.26,78.06,78.2,95970.0,76.2919,76.3993,76.204,76.3407,95970.0
2024-01-09 10:30:00,78.2,78.26,78.11,78.12,104476.0,76.3407,76.3993,76.2529,76.2626,104476.0
2024-01-09 11:00:00,78.11,78.21,78.1,78.19,100175.0,76.2529,76.3505,76.2431,76.331,100175.0
2024-01-09 11:30:00,78.19,78.25,78.14,78.25,68592.0,76.331,76.3895,76.2821,76.3895,68592.0
2024-01-09 12:00:00,78.25,78.29,78.21,78.27,66220.0,76.3895,76.4286,76.3505,76.4091,66220.0
2024-01-09 12:30:00,78.27,78.28,78.23,78.24,37643.0,76.4091,76.4188,76.37,76.3798,37643.0
2024-01-09 13:00:00,78.24,78.29,78.13,78.15,76239.0,76.3798,76.4286,76.2724,76.2919,76239.0
2024-01-09 13:30:00,78.14,78.29,78.08,78.26,264539.0,76.2821,76.4286,76.2236,76.3993,264539.0
2024-01-09 14:00:00,78.27,78.29,78.19,78.21,74191.0,76.4091,76.4286,76.331,76.3505,74191.0
2024-01-09 14:30:00,78.21,78.26,78.18,78.24,134907.0,76.3505,76.3993,76.3212,76.3798,134907.0
2024-01-09 15:00:00,78.25,78.34,78.19,78.27,95342.0,76.3895,76.4774,76.331,76.4091,95342.0
2024-01-09 15:30:00,78.27,78.36,78.23,78.32,282573.0,76.4091,76.4969,76.37,76.4579,282573.0
2024-01-10 09:30:00,78.25,78.44,78.25,78.35,173583.0,76.3895,76.575,76.3895,76.4871,173583.0
2024-01-10 10:00:00,78.36,78.38,78.24,78.32,130484.0,76.4969,76.5164,76.3798,76.4579,130484.0
2024-01-10 10:30:00,78.31,78.33,78.26,78.29,100949.0,76.4481,76.4676,76.3993,76.4286,100949.0
2024-01-10 11:00:00,78.29,78.3,78.19,78.24,64207.0,76.4286,76.4383,76.331,76.3798,64207.0
2024-01-10 11:30:00,78.24,78.29,78.21,78.28,63690.0,76.3798,76.4286,76.3505,76.4188,63690.0
2024-01-10 12:00:00,78.27,78.28,78.23,78.27,72023.0,76.4091,76.4188,76.37,76.4091,72023.0
2024-01-10 12:30:00,78.27,78.32,78.25,78.3,57643.0,76.4091,76.4579,76.3895,76.4383,57643.0
2024-01-10 13:00:00,78.31,78.36,78.23,78.3,124233.0,76.4481,76.4969,76.37,76.4383,124233.0
2024-01-10 13:30:00,78.29,78.35,78.29,78.35,45814.0,76.4286,76.4871,76.4286,76.4871,45814.0
2024-01-10 14:00:00,78.34,78.46,78.31,78.45,136856.0,76.4774,76.5945,76.4481,76.5848,136856.0
2024-01-10 14:30:00,78.45,78.54,78.43,78.52,63805.0,76.5848,76.6726,76.5652,76.6531,63805.0
2024-01-10 15:00:00,78.53,78.57,78.4,78.44,186725.0,76.6629,76.7019,76.536,76.575,186725.0
2024-01-10 15:30:00,78.44,78.53,78.34,78.49,290104.0,76.575,76.6629,76.4774,76.6238,290104.0
2024-01-11 09:30:00,78.49,78.61,78.3,78.37,136058.0,76.6238,76.741,76.4383,76.5067,136058.0
2024-01-11 10:00:00,78.37,78.39,78.14,78.21,170369.0,76.5067,76.5262,76.2821,76.3505,170369.0
2024-01-11 10:30:00,78.21,78.25,78.09,78.09,159734.0,76.3505,76.3895,76.2333,76.2333,159734.0
2024-01-11 11:00:00,78.09,78.11,77.97,78.05,211400.0,76.2333,76.2529,76.1162,76.1943,211400.0
2024-01-11 11:30:00,78.05,78.08,77.94,77.98,156061.0,76.1943,76.2236,76.0869,76.1259,156061.0
2024-01-11 12:00:00,77.98,78.08,77.97,78.01,94132.0,76.1259,76.2236,76.1162,76.1552,94132.0
2024-01-11 12:30:00,78.02,78.12,78.01,78.09,189434.0,76.165,76.2626,76.1552,76.2333,189434.0
2024-01-11 13:00:00,78.09,78.19,78.08,78.17,139656.0,76.2333,76.331,76.2236,76.3114,139656.0
2024-01-11 13:30:00,78.17,78.3,78.14,78.29,144266.0,76.3114,76.4383,76.2821,76.4286,144266.0
2024-01-11 14:00:00,78.29,78.36,78.26,78.35,142826.0,76.4286,76.4969,76.3993,76.4871,142826.0
2024-01-11 14:30:00,78.35,78.46,78.34,78.45,146312.0,76.4871,76.5945,76.4774,76.5848,146312.0
2024-01-11 15:00:00,78.45,78.45,78.27,78.31,185203.0,76.5848,76.5848,76.4091,76.4481,185203.0
2024-01-11 15:30:00,78.3,78.48,78.3,78.43,360912.0,76.4383,76.6141,76.4383,76.5652,360912.0
2024-01-12 09:30:00,78.54,78.88,78.54,78.68,180070.0,76.6726,77.0045,76.6726,76.8093,180070.0
2024-01-12 10:00:00,78.68,78.74,78.56,78.65,134068.0,76.8093,76.8679,76.6922,76.78,134068.0
2024-01-12 10:30:00,78.66,78.7,78.56,78.58,169175.0,76.7898,76.8288,76.6922,76.7117,169175.0
2024-01-12 11:00:00,78.58,78.69,78.57,78.65,196876.0,76.7117,76.8191,76.7019,76.78,196876.0
2024-01-12 11:30:00,78.66,78.71,78.54,78.62,110750.0,76.7898,76.8386,76.6726,76.7507,110750.0
2024-01-12 12:00:00,78.61,78.7,78.58,78.65,116966.0,76.741,76.8288,76.7117,76.78,116966.0
2024-01-12 12:30:00,78.65,78.71,78.62,78.65,101117.0,76.78,76.8386,76.7507,76.78,101117.0
2024-01-12 13:00:00,78.66,78.72,78.66,78.72,48879.0,76.7898,76.8484,76.7898,76.8484,48879.0
2024-01-12 13:30:00,78.72,78.76,78.7,78.75,66587.0,76.8484,76.8874,76.8288,76.8776,66587.0
2024-01-12 14:00:00,78.75,78.81,78.74,78.78,86336.0,76.8776,76.9362,76.8679,76.9069,86336.0
2024-01-12 14:30:00,78.78,78.79,78.67,78.69,69173.0,76.9069,76.9167,76.7995,76.8191,69173.0
2024-01-12 15:00:00,78.68,78.71,78.63,78.68,94405.0,76.8093,76.8386,76.7605,76.8093,94405.0
2024-01-12 15:30:00,78.67,78.82,78.67,78.8,281320.0,76.7995,76.946,76.7995,76.9264,281320.0
2024-01-16 09:30:00,78.5,78.72,78.46,78.58,262111.0,76.6336,76.8484,76.5945,76.7117,262111.0
2024-01-16 10:00:00,78.59,78.77,78.59,78.74,190386.0,76.7214,76.8972,76.7214,76.8679,190386.0
2024-01-16 10:30:00,78.74,78.83,78.72,78.76,116817.0,76.8679,76.9557,76.8484,76.8874,116817.0
2024-01-16 11:00:00,78.75,78.82,78.57,78.72,239746.0,76.8776,76.946,76.7019,76.8484,239746.0
2024-01-16 11:30:00,78.73,78.78,78.66,78.67,67081.0,76.8581,76.9069,76.7898,76.7995,67081.0
2024-01-16 12:00:00,78.67,78.68,78.58,78.6,110133.0,76.7995,76.8093,76.7117,76.7312,110133.0
2024-01-16 12:30:00,78.59,78.64,78.53,78.54,82814.0,76.7214,76.7703,76.6629,76.6726,82814.0
2024-01-16 13:00:00,78.54,78.68,78.52,78.68,172415.0,76.6726,76.8093,76.6531,76.8093,172415.0
2024-01-16 13:30:00,78.7,78.71,78.51,78.55,101367.0,76.8288,76.8386,76.6433,76.6824,101367.0
2024-01-16 14:00:00,78.55,78.55,78.38,78.43,43608.0,76.6824,76.6824,76.5164,76.5652,43608.0
2024-01-16 14:30:00,78.41,78.53,78.4,78.52,135835.0,76.5457,76.6629,76.536,76.6531,135835.0
2024-01-16 15:00:00,78.52,78.53,78.45,78.46,109795.0,76.6531,76.6629,76.5848,76.5945,109795.0
2024-01-16 15:30:00,78.45,78.6,78.41,78.58,506661.0,76.5848,76.7312,76.5457,76.7117,506661.0
2024-01-17 09:30:00,78.23,78.73,78.23,78.73,244125.0,76.37,76.8581,76.37,76.8581,244125.0
2024-01-17 10:00:00,78.72,78.79,78.63,78.69,196115.0,76.8484,76.9167,76.7605,76.8191,196115.0
2024-01-17 10:30:00,78.69,78.75,78.65,78.72,169748.0,76.8191,76.8776,76.78,76.8484,169748.0
2024-01-17 11:00:00,78.72,78.77,78.7,78.7,85683.0,76.8484,76.8972,76.8288,76.8288,85683.0
2024-01-17 11:30:00,78.68,78.75,78.61,78.62,115058.0,76.8093,76.8776,76.741,76.7507,115058.0
2024-01-17 12:00:00,78.6,78.62,78.49,78.5,121418.0,76.7312,76.7507,76.6238,76.6336,121418.0
2024-01-17 12:30:00,78.5,78.52,78.45,78.49,116251.0,76.6336,76.6531,76.5848,76.6238,116251.0
2024-01-17 13:00:00,78.48,78.52,78.32,78.35,133620.0,76.6141,76.6531,76.4579,76.4871,133620.0
2024-01-17 13:30:00,78.34,78.35,78.25,78.35,139905.0,76.4774,76.4871,76.3895,76.4871,139905.0
2024-01-17 14:00:00,78.34,78.41,78.33,78.38,266004.0,76.4774,76.5457,76.4676,76.5164,266004.0
2024-01-17 14:30:00,78.38,78.42,78.37,78.39,93928.0,76.5164,76.5555,76.5067,76.5262,93928.0
2024-01-17 15:00:00,78.39,78.4,78.24,78.28,134341.0,76.5262,76.536,76.3798,76.4188,134341.0
2024-01-17 15:30:00,78.28,78.46,78.27,78.43,310649.0,76.4188,76.5945,76.4091,76.5652,310649.0
2024-01-18 09:30:00,78.29,78.33,78.13,78.23,276735.0,76.4286,76.4676,76.2724,76.37,276735.0
2024-01-18 10:00:00,78.23,78.33,78.18,78.3,203190.0,76.37,76.4676,76.3212,76.4383,203190.0
2024-01-18 10:30:00,78.3,78.4,78.27,78.32,215790.0,76.4383,76.536,76.4091,76.4579,215790.0
2024-01-18 11:00:00,78.32,78.37,78.27,78.36,232330.0,76.4579,76.5067,76.4091,76.4969,232330.0
2024-01-18 11:30:00,78.36,78.42,78.31,78.34,205652.0,76.4969,76.5555,76.4481,76.4774,205652.0
2024-01-18 12:00:00,78.34,78.35,78.23,78.3,235536.0,76.4774,76.4871,76.37,76.4383,235536.0
2024-01-18 12:30:00,78.3,78.32,78.25,78.28,145247.0,76.4383,76.4579,76.3895,76.4188,145247.0
2024-01-18 13:00:00,78.28,78.36,78.23,78.33,124494.0,76.4188,76.4969,76.37,76.4676,124494.0
2024-01-18 13:30:00,78.33,78.49,78.33,78.45,113905.0,76.4676,76.6238,76.4676,76.5848,113905.0
2024-01-18 14:00:00,78.46,78.66,78.46,78.66,118893.0,76.5945,76.7898,76.5945,76.7898,118893.0
2024-01-18 14:30:00,78.66,78.7,78.56,78.68,254702.0,76.7898,76.8288,76.6922,76.8093,254702.0
2024-01-18 15:00:00,78.68,78.81,78.67,78.81,143384.0,76.8093,76.9362,76.7995,76.9362,143384.0
2024-01-18 15:30:00,78.81,78.87,78.74,78.81,703423.0,76.9362,76.9948,76.8679,76.9362,703423.0
2024-01-19 09:30:00,79.1,79.13,78.84,79.06,167826.0,77.2193,77.2486,76.9655,77.1803,167826.0
2024-01-19 10:00:00,79.06,79.11,78.95,79.07,161243.0,77.1803,77.2291,77.0729,77.19,161243.0
2024-01-19 10:30:00,79.07,79.12,79.0,79.09,92011.0,77.19,77.2388,77.1217,77.2096,92011.0
2024-01-19 11:00:00,79.1,79.21,79.06,79.17,139996.0,77.2193,77.3267,77.1803,77.2877,139996.0
2024-01-19 11:30:00,79.17,79.17,79.08,79.16,72738.0,77.2877,77.2877,77.1998,77.2779,72738.0
2024-01-19 12:00:00,79.16,79.18,79.06,79.16,89811.0,77.2779,77.2974,77.1803,77.2779,89811.0
2024-01-19 12:30:00,79.16,79.29,79.14,79.29,180974.0,77.2779,77.4048,77.2584,77.4048,180974.0
2024-01-19 13:00:00,79.29,79.4,79.23,79.4,73758.0,77.4048,77.5122,77.3462,77.5122,73758.0
2024-01-19 13:30:00,79.4,79.47,79.37,79.47,66035.0,77.5122,77.5805,77.4829,77.5805,66035.0
2024-01-19 14:00:00,79.47,79.6,79.44,79.51,149261.0,77.5805,77.7074,77.5512,77.6196,149261.0
2024-01-19 14:30:00,79.51,79.53,79.42,79.5,148507.0,77.6196,77.6391,77.5317,77.6098,148507.0
2024-01-19 15:00:00,79.49,79.53,79.41,79.43,317039.0,77.6,77.6391,77.5219,77.5415,317039.0
2024-01-19 15:30:00,79.43,79.45,79.34,79.39,405274.0,77.5415,77.561,77.4536,77.5024,405274.0
2024-01-22 09:30:00,79.39,79.59,79.39,79.42,245088.0,77.5024,77.6977,77.5024,77.5317,245088.0
2024-01-22 10:00:00,79.45,79.58,79.37,79.57,142100.0,77.561,77.6879,77.4829,77.6781,142100.0
2024-01-22 10:30:00,79.58,79.63,79.52,79.55,200533.0,77.6879,77.7367,77.6293,77.6586,200533.0
2024-01-22 11:00:00,79.55,79.55,79.45,79.51,104052.0,77.6586,77.6586,77.561,77.6196,104052.0
2024-01-22 11:30:00,79.52,79.52,79.41,79.48,148610.0,77.6293,77.6293,77.5219,77.5903,148610.0
2024-01-22 12:00:00,79.48,79.51,79.44,79.47,107725.0,77.5903,77.6196,77.5512,77.5805,107725.0
2024-01-22 12:30:00,79.48,79.5,79.44,79.47,69565.0,77.5903,77.6098,77.5512,77.5805,69565.0
2024-01-22 13:00:00,79.48,79.48,79.36,79.37,186886.0,77.5903,77.5903,77.4731,77.4829,186886.0
2024-01-22 13:30:00,79.38,79.51,79.38,79.48,335367.0,77.4927,77.6196,77.4927,77.5903,335367.0
2024-01-22 14:00:00,79.49,79.51,79.42,79.5,94906.0,77.6,77.6196,77.5317,77.6098,94906.0
2024-01-22 14:30:00,79.5,79.52,79.47,79.52,783328.0,77.6098,77.6293,77.5805,77.6293,783328.0
2024-01-22 15:00:00,79.52,79.54,79.47,79.53,136962.0,77.6293,77.6489,77.5805,77.6391,136962.0
2024-01-22 15:30:00,79.53,79.56,79.46,79.5,318512.0,77.6391,77.6684,77.5708,77.6098,318512.0
2024-01-23 09:30:00,79.58,79.73,79.54,79.67,274559.0,77.6879,77.8343,77.6489,77.7758,274559.0
2024-01-23 10:00:00,79.69,79.78,79.63,79.73,286715.0,77.7953,77.8831,77.7367,77.8343,286715.0
2024-01-23 10:30:00,79.73,79.74,79.65,79.67,78200.0,77.8343,77.8441,77.7562,77.7758,78200.0
2024-01-23 11:00:00,79.68,79.7,79.62,79.65,90436.0,77.7855,77.8051,77.727,77.7562,90436.0
2024-01-23 11:30:00,79.65,79.72,79.64,79.7,53426.0,77.7562,77.8246,77.7465,77.8051,53426.0
2024-01-23 12:00:00,79.7,79.72,79.67,79.68,57527.0,77.8051,77.8246,77.7758,77.7855,57527.0
2024-01-23 12:30:00,79.68,79.71,79.66,79.7,44839.0,77.7855,77.8148,77.766,77.8051,44839.0
2024-01-23 13:00:00,79.69,79.71,79.67,79.69,38683.0,77.7953,77.8148,77.7758,77.7953,38683.0
2024-01-23 13:30:00,79.69,79.75,79.65,79.75,49503.0,77.7953,77.8539,77.7562,77.8539,49503.0
2024-01-23 14:00:00,79.74,79.78,79.73,79.76,56611.0,77.8441,77.8831,77.8343,77.8636,56611.0
2024-01-23 14:30:00,79.77,79.85,79.76,79.82,69866.0,77.8734,77.9515,77.8636,77.9222,69866.0
2024-01-23 15:00:00,79.82,79.88,79.78,79.83,131999.0,77.9222,77.9808,77.8831,77.932,131999.0
2024-01-23 15:30:00,79.83,79.89,79.78,79.86,447507.0,77.932,77.9905,77.8831,77.9612,447507.0
2024-01-24 09:30:00,80.06,80.15,79.97,80.01,280430.0,78.1565,78.2444,78.0686,78.1077,280430.0
2024-01-24 10:00:00,80.02,80.03,79.87,79.91,116493.0,78.1174,78.1272,77.971,78.0101,116493.0
2024-01-24 10:30:00,79.9,80.03,79.9,79.94,158220.0,78.0003,78.1272,78.0003,78.0393,158220.0
2024-01-24 11:00:00,79.95,80.05,79.94,80.01,135543.0,78.0491,78.1467,78.0393,78.1077,135543.0
2024-01-24 11:30:00,80.01,80.04,79.93,79.98,80201.0,78.1077,78.137,78.0296,78.0784,80201.0
2024-01-24 12:00:00,79.99,80.0,79.89,79.92,92570.0,78.0882,78.0979,77.9905,78.0198,92570.0
2024-01-24 12:30:00,79.92,79.96,79.89,79.95,107538.0,78.0198,78.0589,77.9905,78.0491,107538.0
2024-01-24 13:00:00,79.95,79.96,79.8,79.84,208166.0,78.0491,78.0589,77.9027,77.9417,208166.0
2024-01-24 13:30:00,79.84,79.84,79.76,79.81,105398.0,77.9417,77.9417,77.8636,77.9124,105398.0
2024-01-24 14:00:00,79.81,79.81,79.71,79.72,110881.0,77.9124,77.9124,77.8148,77.8246,110881.0
2024-01-24 14:30:00,79.72,79.76,79.66,79.72,96099.0,77.8246,77.8636,77.766,77.8246,96099.0
2024-01-24 15:00:00,79.73,79.75,79.6,79.62,292945.0,77.8343,77.8539,77.7074,77.727,292945.0
2024-01-24 15:30:00,79.62,79.67,79.49,79.51,339594.0,77.727,77.7758,77.6,77.6196,339594.0
2024-01-25 09:30:00,79.68,79.94,79.68,79.88,238923.0,77.7855,78.0393,77.7855,77.9808,238923.0
2024-01-25 10:00:00,79.89,79.89,79.76,79.78,374206.0,77.9905,77.9905,77.8636,77.8831,374206.0
2024-01-25 10:30:00,79.79,79.8,79.58,79.61,217009.0,77.8929,77.9027,77.6879,77.7172,217009.0
2024-01-25 11:00:00,79.6,79.71,79.57,79.68,334309.0,77.7074,77.8148,77.6781,77.7855,334309.0
2024-01-25 11:30:00,79.68,79.71,79.63,79.67,502031.0,77.7855,77.8148,77.7367,77.7758,502031.0
2024-01-25 12:00:00,79.67,79.68,79.51,79.55,634850.0,77.7758,77.7855,77.6196,77.6586,634850.0
2024-01-25 12:30:00,79.55,79.57,79.52,79.56,762681.0,77.6586,77.6781,77.6293,77.6684,762681.0
2024-01-25 13:00:00,79.57,79.66,79.56,79.57,675756.0,77.6781,77.766,77.6684,77.6781,675756.0
2024-01-25 13:30:00,79.57,79.65,79.57,79.62,370677.0,77.6781,77.7562,77.6781,77.727,370677.0
2024-01-25 14:00:00,79.62,79.71,79.57,79.71,511572.0,77.727,77.8148,77.6781,77.8148,511572.0
2024-01-25 14:30:00,79.71,79.75,79.65,79.71,197433.0,77.8148,77.8539,77.7562,77.8148,197433.0
2024-01-25 15:00:00,79.7,79.78,79.68,79.76,455695.0,77.8051,77.8831,77.7855,77.8636,455695.0
2024-01-25 15:30:00,79.75,79.94,79.74,79.93,593590.0,77.8539,78.0393,77.8441,78.0296,593590.0
2024-01-26 09:30:00,79.89,80.03,79.89,79.97,161903.0,77.9905,78.1272,77.9905,78.0686,161903.0
2024-01-26 10:00:00,79.96,80.02,79.93,79.99,133778.0,78.0589,78.1174,78.0296,78.0882,133778.0
2024-01-26 10:30:00,79.99,80.1,79.99,80.05,197794.0,78.0882,78.1955,78.0882,78.1467,197794.0
2024-01-26 11:00:00,80.06,80.07,79.96,80.03,83694.0,78.1565,78.1663,78.0589,78.1272,83694.0
2024-01-26 11:30:00,80.03,80.05,79.98,80.04,240764.0,78.1272,78.1467,78.0784,78.137,240764.0
2024-01-26 12:00:00,80.04,80.06,79.95,80.01,602230.0,78.137,78.1565,78.0491,78.1077,602230.0
2024-01-26 12:30:00,80.01,80.01,79.82,79.87,123276.0,78.1077,78.1077,77.9222,77.971,123276.0
2024-01-26 13:00:00,79.86,79.89,79.84,79.87,93440.0,77.9612,77.9905,77.9417,77.971,93440.0
2024-01-26 13:30:00,79.87,79.88,79.78,79.86,60883.0,77.971,77.9808,77.8831,77.9612,60883.0
2024-01-26 14:00:00,79.86,79.92,79.85,79.9,69503.0,77.9612,78.0198,77.9515,78.0003,69503.0
2024-01-26 14:30:00,79.9,79.98,79.87,79.97,60839.0,78.0003,78.0784,77.971,78.0686,60839.0
2024-01-26 15:00:00,79.97,79.98,79.91,79.93,172468.0,78.0686,78.0784,78.0101,78.0296,172468.0
2024-01-26 15:30:00,79.94,79.97,79.89,79.96,276233.0,78.0393,78.0686,77.9905,78.0589,276233.0
2024-01-29 09:30:00,79.86,80.07,79.86,79.97,145699.0,77.9612,78.1663,77.9612,78.0686,145699.0
2024-01-29 10:00:00,79.98,80.01,79.81,79.83,117171.0,78.0784,78.1077,77.9124,77.932,117171.0
2024-01-29 10:30:00,79.83,79.89,79.79,79.82,217227.0,77.932,77.9905,77.8929,77.9222,217227.0
2024-01-29 11:00:00,79.82,79.9,79.8,79.89,175899.0,77.9222,78.0003,77.9027,77.9905,175899.0
2024-01-29 11:30:00,79.89,79.95,79.88,79.95,207786.0,77.9905,78.0491,77.9808,78.0491,207786.0
2024-01-29 12:00:00,79.95,79.97,79.9,79.95,82662.0,78.0491,78.0686,78.0003,78.0491,82662.0
2024-01-29 12:30:00,79.95,79.97,79.86,79.88,552871.0,78.0491,78.0686,77.9612,77.9808,552871.0
2024-01-29 13:00:00,79.88,79.91,79.82,79.9,74226.0,77.9808,78.0101,77.9222,78.0003,74226.0
2024-01-29 13:30:00,79.91,79.92,79.87,79.87,106692.0,78.0101,78.0198,77.971,77.971,106692.0
2024-01-29 14:00:00,79.87,79.95,79.86,79.94,130029.0,77.971,78.0491,77.9612,78.0393,130029.0
2024-01-29 14:30:00,79.95,79.97,79.93,79.95,266097.0,78.0491,78.0686,78.0296,78.0491,266097.0
2024-01-29 15:00:00,79.95,80.25,79.95,80.17,315473.0,78.0491,78.342,78.0491,78.2639,315473.0
2024-01-29 15:30:00,80.17,80.21,80.09,80.19,402937.0,78.2639,78.3029,78.1858,78.2834,402937.0
2024-01-30 09:30:00,80.15,80.23,80.11,80.18,145922.0,78.2444,78.3225,78.2053,78.2736,145922.0
2024-01-30 10:00:00,80.18,80.18,80.08,80.14,112858.0,78.2736,78.2736,78.176,78.2346,112858.0
2024-01-30 10:30:00,80.15,80.26,80.1,80.23,82217.0,78.2444,78.3517,78.1955,78.3225,82217.0
2024-01-30 11:00:00,80.23,80.3,80.23,80.29,102017.0,78.3225,78.3908,78.3225,78.381,102017.0
2024-01-30 11:30:00,80.31,80.37,80.27,80.36,59778.0,78.4005,78.4591,78.3615,78.4494,59778.0
2024-01-30 12:00:00,80.35,80.43,80.34,80.36,93422.0,78.4396,78.5177,78.4298,78.4494,93422.0
2024-01-30 12:30:00,80.36,80.4,80.33,80.37,149073.0,78.4494,78.4884,78.4201,78.4591,149073.0
2024-01-30 13:00:00,80.36,80.42,80.35,80.41,55682.0,78.4494,78.5079,78.4396,78.4982,55682.0
2024-01-30 13:30:00,80.41,80.44,80.4,80.42,187073.0,78.4982,78.5275,78.4884,78.5079,187073.0
2024-01-30 14:00:00,80.42,80.52,80.42,80.52,71327.0,78.5079,78.6056,78.5079,78.6056,71327.0
2024-01-30 14:30:00,80.51,80.53,80.46,80.5,133152.0,78.5958,78.6153,78.547,78.586,133152.0
2024-01-30 15:00:00,80.51,80.51,80.42,80.47,63256.0,78.5958,78.5958,78.5079,78.5567,63256.0
2024-01-30 15:30:00,80.47,80.5,80.42,80.45,389568.0,78.5567,78.586,78.5079,78.5372,389568.0
2024-01-31 09:30:00,80.39,80.56,80.24,80.29,235516.0,78.4786,78.6446,78.3322,78.381,235516.0
2024-01-31 10:00:00,80.29,80.44,80.26,80.41,130993.0,78.381,78.5275,78.3517,78.4982,130993.0
2024-01-31 10:30:00,80.41,80.45,80.33,80.39,246301.0,78.4982,78.5372,78.4201,78.4786,246301.0
2024-01-31 11:00:00,80.38,80.42,80.32,80.32,181420.0,78.4689,78.5079,78.4103,78.4103,181420.0
2024-01-31 11:30:00,80.32,80.33,80.2,80.26,75141.0,78.4103,78.4201,78.2932,78.3517,75141.0
2024-01-31 12:00:00,80.27,80.33,80.26,80.33,144779.0,78.3615,78.4201,78.3517,78.4201,144779.0
2024-01-31 12:30:00,80.32,80.32,80.23,80.29,120822.0,78.4103,78.4103,78.3225,78.381,120822.0
2024-01-31 13:00:00,80.29,80.3,80.17,80.19,57458.0,78.381,78.3908,78.2639,78.2834,57458.0
2024-01-31 13:30:00,80.19,80.25,80.16,80.2,65300.0,78.2834,78.342,78.2541,78.2932,65300.0
2024-01-31 14:00:00,80.2,80.26,80.0,80.08,270758.0,78.2932,78.3517,78.0979,78.176,270758.0
2024-01-31 14:30:00,80.08,80.29,79.96,79.97,508521.0,78.176,78.381,78.0589,78.0686,508521.0
2024-01-31 15:00:00,79.98,79.98,79.68,79.82,488507.0,78.0784,78.0784,77.7855,77.9222,488507.0
2024-01-31 15:30:00,79.81,79.85,79.7,79.7,1052650.0,77.9124,77.9515,77.8051,77.8051,1052650.0
2024-02-01 09:30:00,79.72,79.76,79.49,79.64,449087.0,77.8246,77.8636,77.6,77.7465,449087.0
2024-02-01 10:00:00,79.62,79.91,79.56,79.91,131437.0,77.727,78.0101,77.6684,78.0101,131437.0
2024-02-01 10:30:00,79.9,80.01,79.83,79.83,127189.0,78.0003,78.1077,77.932,77.932,127189.0
2024-02-01 11:00:00,79.83,79.94,79.77,79.94,145811.0,77.932,78.0393,77.8734,78.0393,145811.0
2024-02-01 11:30:00,79.94,80.13,79.94,80.13,55248.0,78.0393,78.2248,78.0393,78.2248,55248.0
2024-02-01 12:00:00,80.14,80.32,80.14,80.2,137396.0,78.2346,78.4103,78.2346,78.2932,137396.0
2024-02-01 12:30:00,80.2,80.41,80.19,80.3,132513.0,78.2932,78.4982,78.2834,78.3908,132513.0
2024-02-01 13:00:00,80.31,80.33,80.2,80.27,59974.0,78.4005,78.4201,78.2932,78.3615,59974.0
2024-02-01 13:30:00,80.28,80.35,80.23,80.33,134576.0,78.3713,78.4396,78.3225,78.4201,134576.0
2024-02-01 14:00:00,80.33,80.39,80.29,80.33,160424.0,78.4201,78.4786,78.381,78.4201,160424.0
2024-02-01 14:30:00,80.33,80.42,80.28,80.42,184526.0,78.4201,78.5079,78.3713,78.5079,184526.0
2024-02-01 15:00:00,80.43,80.49,80.4,80.47,163965.0,78.5177,78.5763,78.4884,78.5567,163965.0
2024-02-01 15:30:00,80.47,80.62,80.44,80.61,436870.0,78.5567,78.7032,78.5275,78.6934,436870.0
2024-02-02 09:30:00,80.41,80.55,80.12,80.13,279459.0,78.4982,78.6348,78.2151,78.2248,279459.0
2024-02-02 10:00:00,80.15,80.21,80.05,80.14,169952.0,78.2444,78.3029,78.1467,78.2346,169952.0
2024-02-02 10:30:00,80.14,80.31,80.11,80.3,119016.0,78.2346,78.4005,78.2053,78.3908,119016.0
2024-02-02 11:00:00,80.29,80.32,80.17,80.3,220824.0,78.381,78.4103,78.2639,78.3908,220824.0
2024-02-02 11:30:00,80.3,80.44,80.3,80.33,186510.0,78.3908,78.5275,78.3908,78.4201,186510.0
2024-02-02 12:00:00,80.33,80.35,80.24,80.34,165458.0,78.4201,78.4396,78.3322,78.4298,165458.0
2024-02-02 12:30:00,80.33,80.36,80.06,80.23,220097.0,78.4201,78.4494,78.1565,78.3225,220097.0
2024-02-02 13:00:00,80.24,80.41,80.24,80.31,164191.0,78.3322,78.4982,78.3322,78.4005,164191.0
2024-02-02 13:30:00,80.32,80.41,80.29,80.37,94532.0,78.4103,78.4982,78.381,78.4591,94532.0
2024-02-02 14:00:00,80.37,80.49,80.37,80.44,102709.0,78.4591,78.5763,78.4591,78.5275,102709.0
2024-02-02 14:30:00,80.44,80.6,80.42,80.58,150243.0,78.5275,78.6837,78.5079,78.6641,150243.0
2024-02-02 15:00:00,80.59,80.69,80.55,80.68,108306.0,78.6739,78.7715,78.6348,78.7618,108306.0
2024-02-02 15:30:00,80.68,80.69,80.36,80.36,858176.0,78.7618,78.7715,78.4494,78.4494,858176.0
2024-02-05 09:30:00,80.08,80.17,79.92,80.01,209783.0,78.176,78.2639,78.0198,78.1077,209783.0
2024-02-05 10:00:00,80.01,80.01,79.7,79.77,185197.0,78.1077,78.1077,77.8051,77.8734,185197.0
2024-02-05 10:30:00,79.78,79.88,79.74,79.77,246305.0,77.8831,77.9808,77.8441,77.8734,246305.0
2024-02-05 11:00:00,79.77,79.87,79.74,79.87,135321.0,77.8734,77.971,77.8441,77.971,135321.0
2024-02-05 11:30:00,79.87,79.9,79.81,79.84,195259.0,77.971,78.0003,77.9124,77.9417,195259.0
2024-02-05 12:00:00,79.84,79.9,79.81,79.88,187360.0,77.9417,78.0003,77.9124,77.9808,187360.0
2024-02-05 12:30:00,79.89,79.94,79.87,79.89,113757.0,77.9905,78.0393,77.971,77.9905,113757.0
2024-02-05 13:00:00,79.89,79.96,79.85,79.88,127922.0,77.9905,78.0589,77.9515,77.9808,127922.0
2024-02-05 13:30:00,79.88,80.0,79.87,80.0,75626.0,77.9808,78.0979,77.971,78.0979,75626.0
2024-02-05 14:00:00,80.0,80.03,79.95,80.01,89940.0,78.0979,78.1272,78.0491,78.1077,89940.0
2024-02-05 14:30:00,80.03,80.08,80.02,80.08,193391.0,78.1272,78.176,78.1174,78.176,193391.0
2024-02-05 15:00:00,80.07,80.11,79.95,80.09,167459.0,78.1663,78.2053,78.0491,78.1858,167459.0
2024-02-05 15:30:00,80.09,80.17,79.88,79.88,670772.0,78.1858,78.2639,77.9808,77.9808,670772.0
2024-02-06 09:30:00,80.0,80.07,79.91,79.92,262359.0,78.0979,78.1663,78.0101,78.0198,262359.0
2024-02-06 10:00:00,79.92,79.97,79.82,79.94,191596.0,78.0198,78.0686,77.9222,78.0393,191596.0
2024-02-06 10:30:00,79.93,80.05,79.91,80.02,73283.0,78.0296,78.1467,78.0101,78.1174,73283.0
2024-02-06 11:00:00,80.03,80.07,79.99,80.02,84104.0,78.1272,78.1663,78.0882,78.1174,84104.0
2024-02-06 11:30:00,80.02,80.03,79.91,79.93,89375.0,78.1174,78.1272,78.0101,78.0296,89375.0
2024-02-06 12:00:00,79.94,80.09,79.93,80.07,185313.0,78.0393,78.1858,78.0296,78.1663,185313.0
2024-02-06 12:30:00,80.08,80.1,80.04,80.09,73649.0,78.176,78.1955,78.137,78.1858,73649.0
2024-02-06 13:00:00,80.08,80.14,80.06,80.11,59980.0,78.176,78.2346,78.1565,78.2053,59980.0
2024-02-06 13:30:00,80.12,80.16,80.11,80.13,83032.0,78.2151,78.2541,78.2053,78.2248,83032.0
2024-02-06 14:00:00,80.13,80.13,79.91,79.94,204003.0,78.2248,78.2248,78.0101,78.0393,204003.0
2024-02-06 14:30:00,79.93,79.98,79.88,79.96,258651.0,78.0296,78.0784,77.9808,78.0589,258651.0
2024-02-06 15:00:00,79.97,80.0,79.93,79.96,260017.0,78.0686,78.0979,78.0296,78.0589,260017.0
2024-02-06 15:30:00,79.97,80.06,79.93,80.04,558685.0,78.0686,78.1565,78.0296,78.137,558685.0
2024-02-07 09:30:00,80.3,80.33,80.14,80.28,170173.0,78.3908,78.4201,78.2346,78.3713,170173.0
2024-02-07 10:00:00,80.29,80.5,80.25,80.48,125035.0,78.381,78.586,78.342,78.5665,125035.0
2024-02-07 10:30:00,80.49,80.53,80.41,80.48,111997.0,78.5763,78.6153,78.4982,78.5665,111997.0
2024-02-07 11:00:00,80.49,80.49,80.39,80.41,88463.0,78.5763,78.5763,78.4786,78.4982,88463.0
2024-02-07 11:30:00,80.4,80.49,80.38,80.47,97498.0,78.4884,78.5763,78.4689,78.5567,97498.0
2024-02-07 12:00:00,80.47,80.51,80.43,80.43,107427.0,78.5567,78.5958,78.5177,78.5177,107427.0
2024-02-07 12:30:00,80.42,80.46,80.38,80.42,67927.0,78.5079,78.547,78.4689,78.5079,67927.0
2024-02-07 13:00:00,80.43,80.5,80.37,80.46,165889.0,78.5177,78.586,78.4591,78.547,165889.0
2024-02-07 13:30:00,80.46,80.49,80.38,80.42,140278.0,78.547,78.5763,78.4689,78.5079,140278.0
2024-02-07 14:00:00,80.42,80.45,80.39,80.41,138873.0,78.5079,78.5372,78.4786,78.4982,138873.0
2024-02-07 14:30:00,80.41,80.45,80.39,80.45,103284.0,78.4982,78.5372,78.4786,78.5372,103284.0
2024-02-07 15:00:00,80.44,80.46,80.35,80.36,166574.0,78.5275,78.547,78.4396,78.4494,166574.0
2024-02-07 15:30:00,80.36,80.39,80.3,80.36,316317.0,78.4494,78.4786,78.3908,78.4494,316317.0
2024-02-08 09:30:00,80.27,80.32,80.21,80.22,149309.0,78.3615,78.4103,78.3029,78.3127,149309.0
2024-02-08 10:00:00,80.25,80.29,80.17,80.26,102951.0,78.342,78.381,78.2639,78.3517,102951.0
2024-02-08 10:30:00,80.26,80.26,80.11,80.18,138206.0,78.3517,78.3517,78.2053,78.2736,138206.0
2024-02-08 11:00:00,80.18,80.18,80.02,80.04,70589.0,78.2736,78.2736,78.1174,78.137,70589.0
2024-02-08 11:30:00,80.04,80.13,80.04,80.12,74092.0,78.137,78.2248,78.137,78.2151,74092.0
2024-02-08 12:00:00,80.12,80.14,80.08,80.13,51207.0,78.2151,78.2346,78.176,78.2248,51207.0
2024-02-08 12:30:00,80.12,80.17,80.11,80.16,39226.0,78.2151,78.2639,78.2053,78.2541,39226.0
2024-02-08 13:00:00,80.17,80.25,80.16,80.19,139269.0,78.2639,78.342,78.2541,78.2834,139269.0
2024-02-08 13:30:00,80.19,80.21,80.13,80.17,43425.0,78.2834,78.3029,78.2248,78.2639,43425.0
2024-02-08 14:00:00,80.18,80.2,80.13,80.16,69103.0,78.2736,78.2932,78.2248,78.2541,69103.0
2024-02-08 14:30:00,80.15,80.23,80.13,80.22,61742.0,78.2444,78.3225,78.2248,78.3127,61742.0
2024-02-08 15:00:00,80.23,80.24,80.17,80.22,53960.0,78.3225,78.3322,78.2639,78.3127,53960.0
2024-02-08 15:30:00,80.22,80.32,80.17,80.27,184732.0,78.3127,78.4103,78.2639,78.3615,184732.0
2024-02-09 09:30:00,80.26,80.26,80.11,80.23,160464.0,78.3517,78.3517,78.2053,78.3225,160464.0
2024-02-09 10:00:00,80.25,80.31,80.17,80.21,148348.0,78.342,78.4005,78.2639,78.3029,148348.0
2024-02-09 10:30:00,80.21,80.24,80.16,80.19,107172.0,78.3029,78.3322,78.2541,78.2834,107172.0
2024-02-09 11:00:00,80.19,80.23,80.17,80.19,87412.0,78.2834,78.3225,78.2639,78.2834,87412.0
2024-02-09 11:30:00,80.18,80.18,80.06,80.09,72704.0,78.2736,78.2736,78.1565,78.1858,72704.0
2024-02-09 12:00:00,80.08,80.13,80.05,80.12,112499.0,78.176,78.2248,78.1467,78.2151,112499.0
2024-02-09 12:30:00,80.13,80.15,80.08,80.15,155635.0,78.2248,78.2444,78.176,78.2444,155635.0
2024-02-09 13:00:00,80.14,80.2,80.11,80.18,90379.0,78.2346,78.2932,78.2053,78.2736,90379.0
2024-02-09 13:30:00,80.19,80.22,80.15,80.2,46241.0,78.2834,78.3127,78.2444,78.2932,46241.0
2024-02-09 14:00:00,80.21,80.28,80.21,80.27,88805.0,78.3029,78.3713,78.3029,78.3615,88805.0
2024-02-09 14:30:00,80.28,80.37,80.27,80.34,125572.0,78.3713,78.4591,78.3615,78.4298,125572.0
2024-02-09 15:00:00,80.34,80.35,80.29,80.3,113763.0,78.4298,78.4396,78.381,78.3908,113763.0
2024-02-09 15:30:00,80.31,80.35,80.22,80.34,387460.0,78.4005,78.4396,78.3127,78.4298,387460.0
2024-02-12 09:30:00,80.28,80.33,80.09,80.1,151627.0,78.3713,78.4201,78.1858,78.1955,151627.0
2024-02-12 10:00:00,80.1,80.15,80.07,80.09,69653.0,78.1955,78.2444,78.1663,78.1858,69653.0
2024-02-12 10:30:00,80.09,80.12,80.01,80.11,98796.0,78.1858,78.2151,78.1077,78.2053,98796.0
2024-02-12 11:00:00,80.11,80.29,80.1,80.29,89557.0,78.2053,78.381,78.1955,78.381,89557.0
2024-02-12 11:30:00,80.29,80.34,80.28,80.33,75442.0,78.381,78.4298,78.3713,78.4201,75442.0
2024-02-12 12:00:00,80.32,80.38,80.28,80.35,60673.0,78.4103,78.4689,78.3713,78.4396,60673.0
2024-02-12 12:30:00,80.34,80.35,80.26,80.34,211868.0,78.4298,78.4396,78.3517,78.4298,211868.0
2024-02-12 13:00:00,80.35,80.42,80.34,80.37,60517.0,78.4396,78.5079,78.4298,78.4591,60517.0
2024-02-12 13:30:00,80.35,80.39,80.3,80.34,54392.0,78.4396,78.4786,78.3908,78.4298,54392.0
2024-02-12 14:00:00,80.34,80.38,80.23,80.27,74914.0,78.4298,78.4689,78.3225,78.3615,74914.0
2024-02-12 14:30:00,80.26,80.29,80.19,80.22,82571.0,78.3517,78.381,78.2834,78.3127,82571.0
2024-02-12 15:00:00,80.22,80.25,80.18,80.18,70846.0,78.3127,78.342,78.2736,78.2736,70846.0
2024-02-12 15:30:00,80.19,80.29,80.18,80.28,119653.0,78.2834,78.381,78.2736,78.3713,119653.0
2024-02-13 09:30:00,79.92,80.16,79.75,79.76,298058.0,78.0198,78.2541,77.8539,77.8636,298058.0
2024-02-13 10:00:00,79.75,79.77,79.69,79.71,130390.0,77.8539,77.8734,77.7953,77.8148,130390.0
2024-02-13 10:30:00,79.7,79.72,79.57,79.61,207867.0,77.8051,77.8246,77.6781,77.7172,207867.0
2024-02-13 11:00:00,79.62,79.79,79.59,79.76,59429.0,77.727,77.8929,77.6977,77.8636,59429.0
2024-02-13 11:30:00,79.77,79.83,79.74,79.76,133119.0,77.8734,77.932,77.8441,77.8636,133119.0
2024-02-13 12:00:00,79.76,79.8,79.73,79.75,70141.0,77.8636,77.9027,77.8343,77.8539,70141.0
2024-02-13 12:30:00,79.75,79.8,79.7,79.73,1525217.0,77.8539,77.9027,77.8051,77.8343,1525217.0
2024-02-13 13:00:00,79.73,79.73,79.64,79.71,351506.0,77.8343,77.8343,77.7465,77.8148,351506.0
2024-02-13 13:30:00,79.7,79.7,79.6,79.64,331983.0,77.8051,77.8051,77.7074,77.7465,331983.0
2024-02-13 14:00:00,79.64,79.64,79.41,79.43,147780.0,77.7465,77.7465,77.5219,77.5415,147780.0
2024-02-13 14:30:00,79.43,79.53,79.33,79.37,160887.0,77.5415,77.6391,77.4438,77.4829,160887.0
2024-02-13 15:00:00,79.37,79.4,79.3,79.4,146827.0,77.4829,77.5122,77.4146,77.5122,146827.0
2024-02-13 15:30:00,79.4,79.76,79.37,79.76,1070841.0,77.5122,77.8636,77.4829,77.8636,1070841.0
2024-02-14 09:30:00,79.92,80.04,79.82,79.93,257097.0,78.0198,78.137,77.9222,78.0296,257097.0
2024-02-14 10:00:00,79.94,80.04,79.86,79.99,288252.0,78.0393,78.137,77.9612,78.0882,288252.0
2024-02-14 10:30:00,79.99,80.05,79.9,79.91,156595.0,78.0882,78.1467,78.0003,78.0101,156595.0
2024-02-14 11:00:00,79.9,79.92,79.83,79.89,146417.0,78.0003,78.0198,77.932,77.9905,146417.0
2024-02-14 11:30:00,79.9,79.91,79.75,79.76,90591.0,78.0003,78.0101,77.8539,77.8636,90591.0
2024-02-14 12:00:00,79.76,79.77,79.65,79.72,139551.0,77.8636,77.8734,77.7562,77.8246,139551.0
2024-02-14 12:30:00,79.72,79.79,79.71,79.77,115762.0,77.8246,77.8929,77.8148,77.8734,115762.0
2024-02-14 13:00:00,79.78,79.82,79.71,79.75,96394.0,77.8831,77.9222,77.8148,77.8539,96394.0
2024-02-14 13:30:00,79.75,79.88,79.74,79.78,70119.0,77.8539,77.9808,77.8441,77.8831,70119.0
2024-02-14 14:00:00,79.79,79.79,79.58,79.76,501780.0,77.8929,77.8929,77.6879,77.8636,501780.0
2024-02-14 14:30:00,79.76,79.82,79.71,79.75,123653.0,77.8636,77.9222,77.8148,77.8539,123653.0
2024-02-14 15:00:00,79.76,80.0,79.72,79.97,158351.0,77.8636,78.0979,77.8246,78.0686,158351.0
2024-02-14 15:30:00,79.97,80.11,79.89,80.07,364329.0,78.0686,78.2053,77.9905,78.1663,364329.0
2024-02-15 09:30:00,80.12,80.5,80.12,80.48,244388.0,78.2151,78.586,78.2151,78.5665,244388.0
2024-02-15 10:00:00,80.49,80.56,80.43,80.5,108267.0,78.5763,78.6446,78.5177,78.586,108267.0
2024-02-15 10:30:00,80.49,80.51,80.41,80.51,137538.0,78.5763,78.5958,78.4982,78.5958,137538.0
2024-02-15 11:00:00,80.52,80.53,80.39,80.42,215515.0,78.6056,78.6153,78.4786,78.5079,215515.0
2024-02-15 11:30:00,80.41,80.48,80.39,80.41,105072.0,78.4982,78.5665,78.4786,78.4982,105072.0
2024-02-15 12:00:00,80.41,80.47,80.4,80.45,109004.0,78.4982,78.5567,78.4884,78.5372,109004.0
2024-02-15 12:30:00,80.45,80.5,80.44,80.45,176779.0,78.5372,78.586,78.5275,78.5372,176779.0
2024-02-15 13:00:00,80.45,80.6,80.42,80.58,150251.0,78.5372,78.6837,78.5079,78.6641,150251.0
2024-02-15 13:30:00,80.59,80.61,80.48,80.58,132904.0,78.6739,78.6934,78.5665,78.6641,132904.0
2024-02-15 14:00:00,80.58,80.65,80.56,80.64,125297.0,78.6641,78.7325,78.6446,78.7227,125297.0
2024-02-15 14:30:00,80.64,80.74,80.63,80.68,179923.0,78.7227,78.8203,78.7129,78.7618,179923.0
2024-02-15 15:00:00,80.69,80.7,80.61,80.64,173503.0,78.7715,78.7813,78.6934,78.7227,173503.0
2024-02-15 15:30:00,80.64,80.7,80.56,80.68,469504.0,78.7227,78.7813,78.6446,78.7618,469504.0
2024-02-16 09:30:00,80.58,80.65,80.37,80.52,521165.0,78.6641,78.7325,78.4591,78.6056,521165.0
2024-02-16 10:00:00,80.51,80.61,80.45,80.61,131578.0,78.5958,78.6934,78.5372,78.6934,131578.0
2024-02-16 10:30:00,80.6,80.65,80.54,80.63,75769.0,78.6837,78.7325,78.6251,78.7129,75769.0
2024-02-16 11:00:00,80.64,80.74,80.62,80.72,71446.0,78.7227,78.8203,78.7032,78.8008,71446.0
2024-02-16 11:30:00,80.73,80.81,80.68,80.78,85216.0,78.8106,78.8887,78.7618,78.8594,85216.0
2024-02-16 12:00:00,80.78,80.84,80.77,80.84,244178.0,78.8594,78.9179,78.8496,78.9179,244178.0
2024-02-16 12:30:00,80.84,80.85,80.78,80.82,110674.0,78.9179,78.9277,78.8594,78.8984,110674.0
2024-02-16 13:00:00,80.82,80.85,80.74,80.82,162556.0,78.8984,78.9277,78.8203,78.8984,162556.0
2024-02-16 13:30:00,80.81,80.87,80.81,80.87,47602.0,78.8887,78.9472,78.8887,78.9472,47602.0
2024-02-16 14:00:00,80.89,80.93,80.87,80.88,80647.0,78.9668,79.0058,78.9472,78.957,80647.0
2024-02-16 14:30:00,80.88,80.89,80.58,80.63,221240.0,78.957,78.9668,78.6641,78.7129,221240.0
2024-02-16 15:00:00,80.62,80.64,80.55,80.63,121486.0,78.7032,78.7227,78.6348,78.7129,121486.0
2024-02-16 15:30:00,80.63,80.66,80.41,80.47,595357.0,78.7129,78.7422,78.4982,78.5567,595357.0
2024-02-20 09:30:00,80.33,80.77,80.33,80.66,243021.0,78.4201,78.8496,78.4201,78.7422,243021.0
2024-02-20 10:00:00,80.67,80.78,80.62,80.78,179716.0,78.752,78.8594,78.7032,78.8594,179716.0
2024-02-20 10:30:00,80.78,80.79,80.64,80.66,94642.0,78.8594,78.8691,78.7227,78.7422,94642.0
2024-02-20 11:00:00,80.67,80.7,80.6,80.65,63259.0,78.752,78.7813,78.6837,78.7325,63259.0
2024-02-20 11:30:00,80.66,80.66,80.55,80.55,184092.0,78.7422,78.7422,78.6348,78.6348,184092.0
2024-02-20 12:00:00,80.56,80.56,80.46,80.47,221266.0,78.6446,78.6446,78.547,78.5567,221266.0
2024-02-20 12:30:00,80.47,80.53,80.42,80.53,102557.0,78.5567,78.6153,78.5079,78.6153,102557.0
2024-02-20 13:00:00,80.53,80.53,80.43,80.44,663626.0,78.6153,78.6153,78.5177,78.5275,663626.0
2024-02-20 13:30:00,80.44,80.51,80.39,80.48,139884.0,78.5275,78.5958,78.4786,78.5665,139884.0
2024-02-20 14:00:00,80.48,80.52,80.42,80.52,70638.0,78.5665,78.6056,78.5079,78.6056,70638.0
2024-02-20 14:30:00,80.52,80.56,80.45,80.56,80710.0,78.6056,78.6446,78.5372,78.6446,80710.0
2024-02-20 15:00:00,80.56,80.57,80.45,80.52,98405.0,78.6446,78.6544,78.5372,78.6056,98405.0
2024-02-20 15:30:00,80.52,80.53,80.32,80.43,831876.0,78.6056,78.6153,78.4103,78.5177,831876.0
2024-02-21 09:30:00,80.39,80.49,80.24,80.4,134029.0,78.4786,78.5763,78.3322,78.4884,134029.0
2024-02-21 10:00:00,80.39,80.49,80.37,80.44,95794.0,78.4786,78.5763,78.4591,78.5275,95794.0
2024-02-21 10:30:00,80.43,80.43,80.33,80.37,148522.0,78.5177,78.5177,78.4201,78.4591,148522.0
2024-02-21 11:00:00,80.37,80.46,80.37,80.41,107318.0,78.4591,78.547,78.4591,78.4982,107318.0
2024-02-21 11:30:00,80.41,80.48,80.4,80.45,81224.0,78.4982,78.5665,78.4884,78.5372,81224.0
2024-02-21 12:00:00,80.46,80.51,80.42,80.45,101351.0,78.547,78.5958,78.5079,78.5372,101351.0
2024-02-21 12:30:00,80.45,80.46,80.34,80.46,59196.0,78.5372,78.547,78.4298,78.547,59196.0
2024-02-21 13:00:00,80.46,80.47,80.33,80.44,240561.0,78.547,78.5567,78.4201,78.5275,240561.0
2024-02-21 13:30:00,80.44,80.45,80.38,80.42,87475.0,78.5275,78.5372,78.4689,78.5079,87475.0
2024-02-21 14:00:00,80.41,80.48,80.3,80.36,127869.0,78.4982,78.5665,78.3908,78.4494,127869.0
2024-02-21 14:30:00,80.37,80.38,80.29,80.38,84748.0,78.4591,78.4689,78.381,78.4689,84748.0
2024-02-21 15:00:00,80.37,80.38,80.21,80.3,145140.0,78.4591,78.4689,78.3029,78.3908,145140.0
2024-02-21 15:30:00,80.3,80.7,80.29,80.69,478078.0,78.3908,78.7813,78.381,78.7715,478078.0
2024-02-22 09:30:00,80.82,81.01,80.74,80.93,434337.0,78.8984,79.0839,78.8203,79.0058,434337.0
2024-02-22 10:00:00,80.94,81.0,80.8,80.93,185612.0,79.0156,79.0741,78.8789,79.0058,185612.0
2024-02-22 10:30:00,80.93,80.94,80.88,80.92,144962.0,79.0058,79.0156,78.957,78.996,144962.0
2024-02-22 11:00:00,80.92,81.07,80.89,81.07,66410.0,78.996,79.1425,78.9668,79.1425,66410.0
2024-02-22 11:30:00,81.07,81.14,81.04,81.07,127107.0,79.1425,79.2108,79.1132,79.1425,127107.0
2024-02-22 12:00:00,81.07,81.23,81.04,81.21,70013.0,79.1425,79.2987,79.1132,79.2791,70013.0
2024-02-22 12:30:00,81.21,81.32,81.21,81.3,75608.0,79.2791,79.3865,79.2791,79.367,75608.0
2024-02-22 13:00:00,81.3,81.41,81.27,81.4,63029.0,79.367,79.4744,79.3377,79.4646,63029.0
2024-02-22 13:30:00,81.41,81.49,81.41,81.45,113621.0,79.4744,79.5525,79.4744,79.5134,113621.0
2024-02-22 14:00:00,81.45,81.65,81.45,81.64,87594.0,79.5134,79.7087,79.5134,79.6989,87594.0
2024-02-22 14:30:00,81.64,81.65,81.46,81.49,137666.0,79.6989,79.7087,79.5232,79.5525,137666.0
2024-02-22 15:00:00,81.48,81.58,81.48,81.55,199011.0,79.5427,79.6404,79.5427,79.6111,199011.0
2024-02-22 15:30:00,81.55,81.6,81.48,81.5,1375981.0,79.6111,79.6599,79.5427,79.5623,1375981.0
2024-02-23 09:30:00,81.64,81.92,81.62,81.91,140423.0,79.6989,79.9723,79.6794,79.9625,140423.0
2024-02-23 10:00:00,81.92,82.0,81.84,81.98,87606.0,79.9723,80.0504,79.8942,80.0308,87606.0
2024-02-23 10:30:00,81.98,82.02,81.88,81.95,92057.0,80.0308,80.0699,79.9332,80.0016,92057.0
2024-02-23 11:00:00,81.95,81.96,81.82,81.86,85622.0,80.0016,80.0113,79.8746,79.9137,85622.0
2024-02-23 11:30:00,81.86,81.9,81.83,81.84,143497.0,79.9137,79.9527,79.8844,79.8942,143497.0
2024-02-23 12:00:00,81.84,81.89,81.81,81.83,115024.0,79.8942,79.943,79.8649,79.8844,115024.0
2024-02-23 12:30:00,81.83,81.85,81.79,81.82,77131.0,79.8844,79.9039,79.8454,79.8746,77131.0
2024-02-23 13:00:00,81.82,81.88,81.79,81.88,48672.0,79.8746,79.9332,79.8454,79.9332,48672.0
2024-02-23 13:30:00,81.87,81.89,81.81,81.82,44670.0,79.9235,79.943,79.8649,79.8746,44670.0
2024-02-23 14:00:00,81.82,81.84,81.73,81.75,127745.0,79.8746,79.8942,79.7868,79.8063,127745.0
2024-02-23 14:30:00,81.74,81.83,81.74,81.83,76626.0,79.7965,79.8844,79.7965,79.8844,76626.0
2024-02-23 15:00:00,81.83,81.9,81.81,81.86,150323.0,79.8844,79.9527,79.8649,79.9137,150323.0
2024-02-23 15:30:00,81.87,81.94,81.79,81.8,797141.0,79.9235,79.9918,79.8454,79.8551,797141.0
2024-02-26 09:30:00,81.8,81.94,81.77,81.89,189560.0,79.8551,79.9918,79.8258,79.943,189560.0
2024-02-26 10:00:00,81.88,81.88,81.66,81.69,105695.0,79.9332,79.9332,79.7185,79.7477,105695.0
2024-02-26 10:30:00,81.69,81.72,81.58,81.6,110603.0,79.7477,79.777,79.6404,79.6599,110603.0
2024-02-26 11:00:00,81.61,81.67,81.58,81.63,70602.0,79.6696,79.7282,79.6404,79.6892,70602.0
2024-02-26 11:30:00,81.63,81.68,81.6,81.67,91705.0,79.6892,79.738,79.6599,79.7282,91705.0
2024-02-26 12:00:00,81.67,81.69,81.62,81.68,97218.0,79.7282,79.7477,79.6794,79.738,97218.0
2024-02-26 12:30:00,81.67,81.69,81.6,81.63,62937.0,79.7282,79.7477,79.6599,79.6892,62937.0
2024-02-26 13:00:00,81.63,81.66,81.51,81.53,155303.0,79.6892,79.7185,79.572,79.5915,155303.0
2024-02-26 13:30:00,81.52,81.54,81.43,81.53,139850.0,79.5818,79.6013,79.4939,79.5915,139850.0
2024-02-26 14:00:00,81.54,81.57,81.46,81.54,106746.0,79.6013,79.6306,79.5232,79.6013,106746.0
2024-02-26 14:30:00,81.54,81.58,81.5,81.55,119883.0,79.6013,79.6404,79.5623,79.6111,119883.0
2024-02-26 15:00:00,81.55,81.62,81.54,81.59,245419.0,79.6111,79.6794,79.6013,79.6501,245419.0
2024-02-26 15:30:00,81.59,81.6,81.41,81.43,489367.0,79.6501,79.6599,79.4744,79.4939,489367.0
2024-02-27 09:30:00,81.4,81.41,81.22,81.34,154011.0,79.4646,79.4744,79.2889,79.4061,154011.0
2024-02-27 10:00:00,81.35,81.38,81.24,81.3,103279.0,79.4158,79.4451,79.3084,79.367,103279.0
2024-02-27 10:30:00,81.3,81.32,81.25,81.27,56090.0,79.367,79.3865,79.3182,79.3377,56090.0
2024-02-27 11:00:00,81.28,81.3,81.25,81.28,156609.0,79.3475,79.367,79.3182,79.3475,156609.0
2024-02-27 11:30:00,81.28,81.31,81.26,81.3,54889.0,79.3475,79.3768,79.328,79.367,54889.0
2024-02-27 12:00:00,81.3,81.31,81.24,81.27,64870.0,79.367,79.3768,79.3084,79.3377,64870.0
2024-02-27 12:30:00,81.27,81.31,81.26,81.29,94636.0,79.3377,79.3768,79.328,79.3572,94636.0
2024-02-27 13:00:00,81.29,81.33,81.27,81.3,133812.0,79.3572,79.3963,79.3377,79.367,133812.0
2024-02-27 13:30:00,81.29,81.36,81.28,81.34,93891.0,79.3572,79.4256,79.3475,79.4061,93891.0
2024-02-27 14:00:00,81.34,81.37,81.31,81.34,111592.0,79.4061,79.4353,79.3768,79.4061,111592.0
2024-02-27 14:30:00,81.33,81.36,81.27,81.36,90381.0,79.3963,79.4256,79.3377,79.4256,90381.0
2024-02-27 15:00:00,81.36,81.39,81.32,81.37,201209.0,79.4256,79.4549,79.3865,79.4353,201209.0
2024-02-27 15:30:00,81.36,81.49,81.33,81.45,311886.0,79.4256,79.5525,79.3963,79.5134,311886.0
2024-02-28 09:30:00,81.32,81.46,81.32,81.4,313927.0,79.3865,79.5232,79.3865,79.4646,313927.0
2024-02-28 10:00:00,81.4,81.47,81.38,81.42,73227.0,79.4646,79.533,79.4451,79.4842,73227.0
2024-02-28 10:30:00,81.42,81.57,81.42,81.56,102298.0,79.4842,79.6306,79.4842,79.6208,102298.0
2024-02-28 11:00:00,81.56,81.57,81.44,81.45,36780.0,79.6208,79.6306,79.5037,79.5134,36780.0
2024-02-28 11:30:00,81.45,81.48,81.39,81.45,84749.0,79.5134,79.5427,79.4549,79.5134,84749.0
2024-02-28 12:00:00,81.45,81.48,81.38,81.41,62547.0,79.5134,79.5427,79.4451,79.4744,62547.0
2024-02-28 12:30:00,81.4,81.41,81.35,81.4,72612.0,79.4646,79.4744,79.4158,79.4646,72612.0
2024-02-28 13:00:00,81.4,81.49,81.37,81.49,36291.0,79.4646,79.5525,79.4353,79.5525,36291.0
2024-02-28 13:30:00,81.5,81.52,81.46,81.5,131056.0,79.5623,79.5818,79.5232,79.5623,131056.0
2024-02-28 14:00:00,81.51,81.51,81.35,81.4,115448.0,79.572,79.572,79.4158,79.4646,115448.0
2024-02-28 14:30:00,81.4,81.44,81.35,81.42,91732.0,79.4646,79.5037,79.4158,79.4842,91732.0
2024-02-28 15:00:00,81.42,81.48,81.38,81.45,110703.0,79.4842,79.5427,79.4451,79.5134,110703.0
2024-02-28 15:30:00,81.44,81.49,81.38,81.49,166828.0,79.5037,79.5525,79.4451,79.5525,166828.0
2024-02-29 09:30:00,81.67,81.72,81.35,81.4,951343.0,79.7282,79.777,79.4158,79.4646,951343.0
2024-02-29 10:00:00,81.41,81.43,81.18,81.27,1539923.0,79.4744,79.4939,79.2499,79.3377,1539923.0
2024-02-29 10:30:00,81.26,81.3,81.2,81.29,145451.0,79.328,79.367,79.2694,79.3572,145451.0
2024-02-29 11:00:00,81.3,81.39,81.29,81.36,50415.0,79.367,79.4549,79.3572,79.4256,50415.0
2024-02-29 11:30:00,81.35,81.35,81.16,81.25,111662.0,79.4158,79.4158,79.2303,79.3182,111662.0
2024-02-29 12:00:00,81.25,81.33,81.24,81.29,80164.0,79.3182,79.3963,79.3084,79.3572,80164.0
2024-02-29 12:30:00,81.29,81.42,81.29,81.4,79561.0,79.3572,79.4842,79.3572,79.4646,79561.0
2024-02-29 13:00:00,81.4,81.41,81.36,81.39,66354.0,79.4646,79.4744,79.4256,79.4549,66354.0
2024-02-29 13:30:00,81.39,81.42,81.35,81.39,1339203.0,79.4549,79.4842,79.4158,79.4549,1339203.0
2024-02-29 14:00:00,81.4,81.44,81.34,81.36,81548.0,79.4646,79.5037,79.4061,79.4256,81548.0
2024-02-29 14:30:00,81.36,81.39,81.29,81.36,98843.0,79.4256,79.4549,79.3572,79.4256,98843.0
2024-02-29 15:00:00,81.36,81.41,81.33,81.4,196070.0,79.4256,79.4744,79.3963,79.4646,196070.0
2024-02-29 15:30:00,81.4,81.51,81.33,81.33,758877.0,79.4646,79.572,79.3963,79.3963,758877.0
2024-03-01 09:30:00,81.42,81.52,81.29,81.34,280621.0,79.4842,79.5818,79.3572,79.4061,280621.0
2024-03-01 10:00:00,81.36,81.53,81.28,81.53,169728.0,79.4256,79.5915,79.3475,79.5915,169728.0
2024-03-01 10:30:00,81.53,81.61,81.48,81.58,102477.0,79.5915,79.6696,79.5427,79.6404,102477.0
2024-03-01 11:00:00,81.58,81.66,81.44,81.45,76833.0,79.6404,79.7185,79.5037,79.5134,76833.0
2024-03-01 11:30:00,81.45,81.56,81.37,81.56,103101.0,79.5134,79.6208,79.4353,79.6208,103101.0
2024-03-01 12:00:00,81.55,81.66,81.53,81.63,77561.0,79.6111,79.7185,79.5915,79.6892,77561.0
2024-03-01 12:30:00,81.63,81.67,81.61,81.62,58227.0,79.6892,79.7282,79.6696,79.6794,58227.0
2024-03-01 13:00:00,81.62,81.67,81.59,81.65,71571.0,79.6794,79.7282,79.6501,79.7087,71571.0
2024-03-01 13:30:00,81.66,81.68,81.6,81.66,79076.0,79.7185,79.738,79.6599,79.7185,79076.0
2024-03-01 14:00:00,81.67,81.77,81.67,81.77,79227.0,79.7282,79.8258,79.7282,79.8258,79227.0
2024-03-01 14:30:00,81.77,81.78,81.72,81.76,57860.0,79.8258,79.8356,79.777,79.8161,57860.0
2024-03-01 15:00:00,81.75,81.77,81.69,81.76,151784.0,79.8063,79.8258,79.7477,79.8161,151784.0
2024-03-01 15:30:00,81.76,81.81,81.73,81.76,347694.0,79.8161,79.8649,79.7868,79.8161,347694.0
2024-03-04 09:30:00,81.53,81.83,81.53,81.82,430690.0,79.5915,79.8844,79.5915,79.8746,430690.0
2024-03-04 10:00:00,81.82,81.84,81.7,81.8,86827.0,79.8746,79.8942,79.7575,79.8551,86827.0
2024-03-04 10:30:00,81.79,81.83,81.75,81.77,104633.0,79.8454,79.8844,79.8063,79.8258,104633.0
2024-03-04 11:00:00,81.76,81.83,81.74,81.81,62785.0,79.8161,79.8844,79.7965,79.8649,62785.0
2024-03-04 11:30:00,81.81,81.87,81.79,81.85,321297.0,79.8649,79.9235,79.8454,79.9039,321297.0
2024-03-04 12:00:00,81.86,81.9,81.82,81.9,39938.0,79.9137,79.9527,79.8746,79.9527,39938.0
2024-03-04 12:30:00,81.9,81.9,81.84,81.85,426500.0,79.9527,79.9527,79.8942,79.9039,426500.0
2024-03-04 13:00:00,81.86,81.86,81.75,81.77,215421.0,79.9137,79.9137,79.8063,79.8258,215421.0
2024-03-04 13:30:00,81.76,81.83,81.73,81.81,125655.0,79.8161,79.8844,79.7868,79.8649,125655.0
2024-03-04 14:00:00,81.81,81.83,81.75,81.81,52351.0,79.8649,79.8844,79.8063,79.8649,52351.0
2024-03-04 14:30:00,81.81,81.92,81.8,81.89,193440.0,79.8649,79.9723,79.8551,79.943,193440.0
2024-03-04 15:00:00,81.89,81.94,81.86,81.88,139531.0,79.943,79.9918,79.9137,79.9332,139531.0
2024-03-04 15:30:00,81.88,81.92,81.82,81.89,249161.0,79.9332,79.9723,79.8746,79.943,249161.0
2024-03-05 09:30:00,81.85,81.9,81.69,81.74,324542.0,79.9039,79.9527,79.7477,79.7965,324542.0
2024-03-05 10:00:00,81.75,81.84,81.66,81.78,173089.0,79.8063,79.8942,79.7185,79.8356,173089.0
2024-03-05 10:30:00,81.77,81.78,81.67,81.69,202371.0,79.8258,79.8356,79.7282,79.7477,202371.0
2024-03-05 11:00:00,81.68,81.68,81.55,81.61,67071.0,79.738,79.738,79.6111,79.6696,67071.0
2024-03-05 11:30:00,81.61,81.66,81.47,81.52,126377.0,79.6696,79.7185,79.533,79.5818,126377.0
2024-03-05 12:00:00,81.52,81.56,81.47,81.52,67309.0,79.5818,79.6208,79.533,79.5818,67309.0
2024-03-05 12:30:00,81.52,81.55,81.43,81.51,111460.0,79.5818,79.6111,79.4939,79.572,111460.0
2024-03-05 13:00:00,81.51,81.55,81.46,81.53,58937.0,79.572,79.6111,79.5232,79.5915,58937.0
2024-03-05 13:30:00,81.52,81.57,81.42,81.42,95799.0,79.5818,79.6306,79.4842,79.4842,95799.0
2024-03-05 14:00:00,81.43,81.47,81.38,81.44,86315.0,79.4939,79.533,79.4451,79.5037,86315.0
2024-03-05 14:30:00,81.44,81.44,81.25,81.28,111718.0,79.5037,79.5037,79.3182,79.3475,111718.0
2024-03-05 15:00:00,81.27,81.29,81.14,81.15,215204.0,79.3377,79.3572,79.2108,79.2206,215204.0
2024-03-05 15:30:00,81.14,81.43,81.14,81.38,738404.0,79.2108,79.4939,79.2108,79.4451,738404.0
2024-03-06 09:30:00,81.77,81.93,81.73,81.93,146760.0,79.8258,79.982,79.7868,79.982,146760.0
2024-03-06 10:00:00,81.93,81.95,81.85,81.88,91603.0,79.982,80.0016,79.9039,79.9332,91603.0
2024-03-06 10:30:00,81.87,81.99,81.84,81.98,150185.0,79.9235,80.0406,79.8942,80.0308,150185.0
2024-03-06 11:00:00,82.0,82.14,81.98,82.13,86656.0,80.0504,80.187,80.0308,80.1773,86656.0
2024-03-06 11:30:00,82.14,82.18,82.06,82.14,78733.0,80.187,80.2261,80.1089,80.187,78733.0
2024-03-06 12:00:00,82.14,82.21,82.11,82.19,156303.0,80.187,80.2554,80.1578,80.2358,156303.0
2024-03-06 12:30:00,82.19,82.22,82.1,82.11,75762.0,80.2358,80.2651,80.148,80.1578,75762.0
2024-03-06 13:00:00,82.11,82.17,82.05,82.16,59450.0,80.1578,80.2163,80.0992,80.2066,59450.0
2024-03-06 13:30:00,82.15,82.16,81.87,81.98,124068.0,80.1968,80.2066,79.9235,80.0308,124068.0
2024-03-06 14:00:00,81.96,81.99,81.79,81.92,162412.0,80.0113,80.0406,79.8454,79.9723,162412.0
2024-03-06 14:30:00,81.92,81.93,81.78,81.87,129763.0,79.9723,79.982,79.8356,79.9235,129763.0
2024-03-06 15:00:00,81.87,81.9,81.76,81.84,110659.0,79.9235,79.9527,79.8161,79.8942,110659.0
2024-03-06 15:30:00,81.85,82.0,81.83,81.93,373764.0,79.9039,80.0504,79.8844,79.982,373764.0
2024-03-07 09:30:00,82.15,82.37,82.15,82.33,196345.0,80.1968,80.4116,80.1968,80.3725,196345.0
2024-03-07 10:00:00,82.34,82.36,82.27,82.34,157569.0,80.3823,80.4018,80.3139,80.3823,157569.0
2024-03-07 10:30:00,82.35,82.38,82.29,82.3,116436.0,80.392,80.4213,80.3335,80.3432,116436.0
2024-03-07 11:00:00,82.31,82.31,82.19,82.23,131366.0,80.353,80.353,80.2358,80.2749,131366.0
2024-03-07 11:30:00,82.21,82.24,82.17,82.23,85194.0,80.2554,80.2847,80.2163,80.2749,85194.0
2024-03-07 12:00:00,82.24,82.24,82.14,82.19,47429.0,80.2847,80.2847,80.187,80.2358,47429.0
2024-03-07 12:30:00,82.18,82.21,82.12,82.17,299905.0,80.2261,80.2554,80.1675,80.2163,299905.0
2024-03-07 13:00:00,82.17,82.26,82.15,82.24,139917.0,80.2163,80.3042,80.1968,80.2847,139917.0
2024-03-07 13:30:00,82.24,82.38,82.21,82.34,163137.0,80.2847,80.4213,80.2554,80.3823,163137.0
2024-03-07 14:00:00,82.34,82.36,82.2,82.24,202611.0,80.3823,80.4018,80.2456,80.2847,202611.0
2024-03-07 14:30:00,82.23,82.25,82.16,82.2,149315.0,80.2749,80.2944,80.2066,80.2456,149315.0
2024-03-07 15:00:00,82.19,82.26,82.12,82.24,162535.0,80.2358,80.3042,80.1675,80.2847,162535.0
2024-03-07 15:30:00,82.24,82.35,82.22,82.24,319603.0,80.2847,80.392,80.2651,80.2847,319603.0
2024-03-08 09:30:00,82.19,82.31,82.01,82.28,180963.0,80.2358,80.353,80.0601,80.3237,180963.0
2024-03-08 10:00:00,82.29,82.33,82.08,82.1,104165.0,80.3335,80.3725,80.1285,80.148,104165.0
2024-03-08 10:30:00,82.09,82.25,82.08,82.25,172668.0,80.1382,80.2944,80.1285,80.2944,172668.0
2024-03-08 11:00:00,82.26,82.3,82.15,82.28,156539.0,80.3042,80.3432,80.1968,80.3237,156539.0
2024-03-08 11:30:00,82.29,82.36,82.19,82.21,197324.0,80.3335,80.4018,80.2358,80.2554,197324.0
2024-03-08 12:00:00,82.21,82.33,82.21,82.3,104969.0,80.2554,80.3725,80.2554,80.3432,104969.0
2024-03-08 12:30:00,82.3,82.34,82.16,82.25,107979.0,80.3432,80.3823,80.2066,80.2944,107979.0
2024-03-08 13:00:00,82.24,82.26,82.17,82.22,79351.0,80.2847,80.3042,80.2163,80.2651,79351.0
2024-03-08 13:30:00,82.22,82.22,82.06,82.11,95333.0,80.2651,80.2651,80.1089,80.1578,95333.0
2024-03-08 14:00:00,82.1,82.32,82.1,82.3,137224.0,80.148,80.3628,80.148,80.3432,137224.0
2024-03-08 14:30:00,82.31,82.41,82.31,82.34,142174.0,80.353,80.4506,80.353,80.3823,142174.0
2024-03-08 15:00:00,82.34,82.38,82.12,82.12,171562.0,80.3823,80.4213,80.1675,80.1675,171562.0
2024-03-08 15:30:00,82.12,82.2,82.1,82.11,281782.0,80.1675,80.2456,80.148,80.1578,281782.0
2024-03-11 09:30:00,81.9,82.29,81.9,82.11,152794.0,79.9527,80.3335,79.9527,80.1578,152794.0
2024-03-11 10:00:00,82.11,82.12,81.89,81.92,80549.0,80.1578,80.1675,79.943,79.9723,80549.0
2024-03-11 10:30:00,81.93,82.05,81.86,82.05,64539.0,79.982,80.0992,79.9137,80.0992,64539.0
2024-03-11 11:00:00,82.06,82.08,81.96,81.98,75988.0,80.1089,80.1285,80.0113,80.0308,75988.0
2024-03-11 11:30:00,81.98,82.18,81.96,82.18,210272.0,80.0308,80.2261,80.0113,80.2261,210272.0
2024-03-11 12:00:00,82.18,82.2,82.12,82.16,90460.0,80.2261,80.2456,80.1675,80.2066,90460.0
2024-03-11 12:30:00,82.17,82.26,82.16,82.21,52217.0,80.2163,80.3042,80.2066,80.2554,52217.0
2024-03-11 13:00:00,82.21,82.31,82.15,82.3,78111.0,80.2554,80.353,80.1968,80.3432,78111.0
2024-03-11 13:30:00,82.31,82.35,82.26,82.33,30440.0,80.353,80.392,80.3042,80.3725,30440.0
2024-03-11 14:00:00,82.34,82.35,82.26,82.33,71616.0,80.3823,80.392,80.3042,80.3725,71616.0
2024-03-11 14:30:00,82.33,82.37,82.3,82.37,53968.0,80.3725,80.4116,80.3432,80.4116,53968.0
2024-03-11 15:00:00,82.38,82.42,82.34,82.38,48837.0,80.4213,80.4604,80.3823,80.4213,48837.0
2024-03-11 15:30:00,82.37,82.45,82.34,82.43,194279.0,80.4116,80.4897,80.3823,80.4701,194279.0
2024-03-12 09:30:00,82.46,82.7,82.4,82.7,272190.0,80.4994,80.7337,80.4409,80.7337,272190.0
2024-03-12 10:00:00,82.72,82.77,82.58,82.77,60797.0,80.7532,80.8021,80.6166,80.8021,60797.0
2024-03-12 10:30:00,82.77,82.9,82.75,82.82,48952.0,80.8021,80.929,80.7825,80.8509,48952.0
2024-03-12 11:00:00,82.83,82.83,82.71,82.72,39735.0,80.8606,80.8606,80.7435,80.7532,39735.0
2024-03-12 11:30:00,82.68,82.79,82.65,82.71,59416.0,80.7142,80.8216,80.6849,80.7435,59416.0
2024-03-12 12:00:00,82.72,82.72,82.58,82.59,43793.0,80.7532,80.7532,80.6166,80.6263,43793.0
2024-03-12 12:30:00,82.59,82.6,82.41,82.53,207437.0,80.6263,80.6361,80.4506,80.5678,207437.0
2024-03-12 13:00:00,82.52,82.58,82.43,82.53,102208.0,80.558,80.6166,80.4701,80.5678,102208.0
2024-03-12 13:30:00,82.54,82.7,82.52,82.67,40174.0,80.5775,80.7337,80.558,80.7044,40174.0
2024-03-12 14:00:00,82.67,82.74,82.65,82.73,33794.0,80.7044,80.7728,80.6849,80.763,33794.0
2024-03-12 14:30:00,82.75,82.83,82.65,82.8,182960.0,80.7825,80.8606,80.6849,80.8313,182960.0
2024-03-12 15:00:00,82.8,82.86,82.77,82.86,166341.0,80.8313,80.8899,80.8021,80.8899,166341.0
2024-03-12 15:30:00,82.86,82.86,82.69,82.73,409906.0,80.8899,80.8899,80.724,80.763,409906.0
2024-03-13 09:30:00,82.8,82.95,82.71,82.81,175409.0,80.8313,80.9778,80.7435,80.8411,175409.0
2024-03-13 10:00:00,82.81,82.89,82.78,82.88,55514.0,80.8411,80.9192,80.8118,80.9094,55514.0
2024-03-13 10:30:00,82.88,82.89,82.69,82.77,59850.0,80.9094,80.9192,80.724,80.8021,59850.0
2024-03-13 11:00:00,82.77,82.81,82.74,82.74,88701.0,80.8021,80.8411,80.7728,80.7728,88701.0
2024-03-13 11:30:00,82.74,82.79,82.73,82.74,76762.0,80.7728,80.8216,80.763,80.7728,76762.0
2024-03-13 12:00:00,82.74,82.79,82.71,82.77,75677.0,80.7728,80.8216,80.7435,80.8021,75677.0
2024-03-13 12:30:00,82.78,82.84,82.77,82.8,67020.0,80.8118,80.8704,80.8021,80.8313,67020.0
2024-03-13 13:00:00,82.79,82.87,82.77,82.85,131436.0,80.8216,80.8997,80.8021,80.8802,131436.0
2024-03-13 13:30:00,82.84,82.85,82.77,82.83,48971.0,80.8704,80.8802,80.8021,80.8606,48971.0
2024-03-13 14:00:00,82.83,82.83,82.75,82.76,46161.0,80.8606,80.8606,80.7825,80.7923,46161.0
2024-03-13 14:30:00,82.76,82.78,82.69,82.69,71852.0,80.7923,80.8118,80.724,80.724,71852.0
2024-03-13 15:00:00,82.7,82.7,82.44,82.5,101278.0,80.7337,80.7337,80.4799,80.5385,101278.0
2024-03-13 15:30:00,82.5,82.7,82.5,82.68,608082.0,80.5385,80.7337,80.5385,80.7142,608082.0
2024-03-14 09:30:00,82.71,82.82,82.25,82.26,161151.0,80.7435,80.8509,80.2944,80.3042,161151.0
2024-03-14 10:00:00,82.25,82.33,82.23,82.27,114579.0,80.2944,80.3725,80.2749,80.3139,114579.0
2024-03-14 10:30:00,82.27,82.34,82.18,82.22,64906.0,80.3139,80.3823,80.2261,80.2651,64906.0
2024-03-14 11:00:00,82.21,82.3,82.17,82.2,68939.0,80.2554,80.3432,80.2163,80.2456,68939.0
2024-03-14 11:30:00,82.21,82.34,82.17,82.33,66237.0,80.2554,80.3823,80.2163,80.3725,66237.0
2024-03-14 12:00:00,82.34,82.42,82.29,82.4,243493.0,80.3823,80.4604,80.3335,80.4409,243493.0
2024-03-14 12:30:00,82.38,82.39,82.21,82.22,95828.0,80.4213,80.4311,80.2554,80.2651,95828.0
2024-03-14 13:00:00,82.21,82.25,82.12,82.13,88953.0,80.2554,80.2944,80.1675,80.1773,88953.0
2024-03-14 13:30:00,82.12,82.25,82.06,82.24,59224.0,80.1675,80.2944,80.1089,80.2847,59224.0
2024-03-14 14:00:00,82.25,82.33,82.24,82.27,84157.0,80.2944,80.3725,80.2847,80.3139,84157.0
2024-03-14 14:30:00,82.26,82.29,82.16,82.19,86693.0,80.3042,80.3335,80.2066,80.2358,86693.0
2024-03-14 15:00:00,82.19,82.19,82.03,82.07,147192.0,80.2358,80.2358,80.0797,80.1187,147192.0
2024-03-14 15:30:00,82.08,82.38,81.97,82.38,602250.0,80.1285,80.4213,80.0211,80.4213,602250.0
2024-03-15 09:30:00,81.95,82.34,81.81,82.11,287371.0,80.0016,80.3823,79.8649,80.1578,287371.0
2024-03-15 10:00:00,82.1,82.23,82.03,82.22,140514.0,80.148,80.2749,80.0797,80.2651,140514.0
2024-03-15 10:30:00,82.22,82.34,82.17,82.32,85374.0,80.2651,80.3823,80.2163,80.3628,85374.0
2024-03-15 11:00:00,82.33,82.33,82.18,82.25,56589.0,80.3725,80.3725,80.2261,80.2944,56589.0
2024-03-15 11:30:00,82.25,82.27,82.1,82.12,94948.0,80.2944,80.3139,80.148,80.1675,94948.0
2024-03-15 12:00:00,82.11,82.13,82.07,82.08,58460.0,80.1578,80.1773,80.1187,80.1285,58460.0
2024-03-15 12:30:00,82.09,82.14,81.98,82.01,91727.0,80.1382,80.187,80.0308,80.0601,91727.0
2024-03-15 13:00:00,82.0,82.19,82.0,82.14,39970.0,80.0504,80.2358,80.0504,80.187,39970.0
2024-03-15 13:30:00,82.14,82.21,82.13,82.2,30807.0,80.187,80.2554,80.1773,80.2456,30807.0
2024-03-15 14:00:00,82.2,82.23,82.11,82.15,89735.0,80.2456,80.2749,80.1578,80.1968,89735.0
2024-03-15 14:30:00,82.14,82.25,82.12,82.22,125491.0,80.187,80.2944,80.1675,80.2651,125491.0
2024-03-15 15:00:00,82.22,82.25,82.17,82.21,100226.0,80.2651,80.2944,80.2163,80.2554,100226.0
2024-03-15 15:30:00,82.21,82.24,82.11,82.21,350736.0,80.2554,80.2847,80.1578,80.2554,350736.0
2024-03-18 09:30:00,82.35,82.5,82.27,82.4,122317.0,80.392,80.5385,80.3139,80.4409,122317.0
2024-03-18 10:00:00,82.41,82.55,82.39,82.49,70070.0,80.4506,80.5873,80.4311,80.5287,70070.0
2024-03-18 10:30:00,82.48,82.54,82.44,82.52,82431.0,80.519,80.5775,80.4799,80.558,82431.0
2024-03-18 11:00:00,82.52,82.65,82.52,82.65,52474.0,80.558,80.6849,80.558,80.6849,52474.0
2024-03-18 11:30:00,82.65,82.66,82.59,82.63,92214.0,80.6849,80.6947,80.6263,80.6654,92214.0
2024-03-18 12:00:00,82.63,82.63,82.57,82.62,65583.0,80.6654,80.6654,80.6068,80.6556,65583.0
2024-03-18 12:30:00,82.63,82.66,82.59,82.64,72785.0,80.6654,80.6947,80.6263,80.6752,72785.0
2024-03-18 13:00:00,82.64,82.68,82.6,82.64,42699.0,80.6752,80.7142,80.6361,80.6752,42699.0
2024-03-18 13:30:00,82.64,82.64,82.5,82.54,42033.0,80.6752,80.6752,80.5385,80.5775,42033.0
2024-03-18 14:00:00,82.54,82.58,82.51,82.56,86773.0,80.5775,80.6166,80.5482,80.5971,86773.0
2024-03-18 14:30:00,82.56,82.57,82.44,82.49,56678.0,80.5971,80.6068,80.4799,80.5287,56678.0
2024-03-18 15:00:00,82.48,82.54,82.45,82.47,102149.0,80.519,80.5775,80.4897,80.5092,102149.0
2024-03-18 15:30:00,82.47,82.49,82.32,82.37,548776.0,80.5092,80.5287,80.3628,80.4116,548776.0
2024-03-19 09:30:00,82.42,82.62,82.34,82.58,138752.0,80.4604,80.6556,80.3823,80.6166,138752.0
2024-03-19 10:00:00,82.58,82.59,82.46,82.47,58138.0,80.6166,80.6263,80.4994,80.5092,58138.0
2024-03-19 10:30:00,82.49,82.6,82.47,82.56,36969.0,80.5287,80.6361,80.5092,80.5971,36969.0
2024-03-19 11:00:00,82.55,82.57,82.52,82.54,30727.0,80.5873,80.6068,80.558,80.5775,30727.0
2024-03-19 11:30:00,82.54,82.6,82.53,82.57,59999.0,80.5775,80.6361,80.5678,80.6068,59999.0
2024-03-19 12:00:00,82.58,82.66,82.54,82.63,43697.0,80.6166,80.6947,80.5775,80.6654,43697.0
2024-03-19 12:30:00,82.64,82.7,82.63,82.66,92247.0,80.6752,80.7337,80.6654,80.6947,92247.0
2024-03-19 13:00:00,82.68,82.73,82.61,82.69,107965.0,80.7142,80.763,80.6459,80.724,107965.0
2024-03-19 13:30:00,82.69,82.73,82.66,82.69,52959.0,80.724,80.763,80.6947,80.724,52959.0
2024-03-19 14:00:00,82.68,82.71,82.64,82.71,48124.0,80.7142,80.7435,80.6752,80.7435,48124.0
2024-03-19 14:30:00,82.72,82.75,82.67,82.7,133843.0,80.7532,80.7825,80.7044,80.7337,133843.0
2024-03-19 15:00:00,82.7,82.73,82.66,82.7,71493.0,80.7337,80.763,80.6947,80.7337,71493.0
2024-03-19 15:30:00,82.7,82.9,82.68,82.86,580957.0,80.7337,80.929,80.7142,80.8899,580957.0
2024-03-20 09:30:00,82.77,82.93,82.74,82.87,324003.0,80.8021,80.9583,80.7728,80.8997,324003.0
2024-03-20 10:00:00,82.87,82.95,82.85,82.94,50967.0,80.8997,80.9778,80.8802,80.968,50967.0
2024-03-20 10:30:00,82.94,82.95,82.86,82.92,76159.0,80.968,80.9778,80.8899,80.9485,76159.0
2024-03-20 11:00:00,82.92,82.93,82.85,82.88,33450.0,80.9485,80.9583,80.8802,80.9094,33450.0
2024-03-20 11:30:00,82.88,82.88,82.81,82.86,60122.0,80.9094,80.9094,80.8411,80.8899,60122.0
2024-03-20 12:00:00,82.85,82.89,82.81,82.87,69591.0,80.8802,80.9192,80.8411,80.8997,69591.0
2024-03-20 12:30:00,82.87,82.92,82.83,82.91,193450.0,80.8997,80.9485,80.8606,80.9387,193450.0
2024-03-20 13:00:00,82.9,82.9,82.8,82.82,63312.0,80.929,80.929,80.8313,80.8509,63312.0
2024-03-20 13:30:00,82.81,82.83,82.74,82.74,53079.0,80.8411,80.8606,80.7728,80.7728,53079.0
2024-03-20 14:00:00,82.75,82.99,82.73,82.84,184560.0,80.7825,81.0168,80.763,80.8704,184560.0
2024-03-20 14:30:00,82.86,83.08,82.69,82.95,161142.0,80.8899,81.1047,80.724,80.9778,161142.0
2024-03-20 15:00:00,82.96,83.14,82.94,83.12,180548.0,80.9875,81.1633,80.968,81.1437,180548.0
2024-03-20 15:30:00,83.1,83.14,82.95,83.13,550077.0,81.1242,81.1633,80.9778,81.1535,550077.0
2024-03-21 09:30:00,82.87,83.04,82.73,83.02,132924.0,81.2513,81.418,81.114,81.3984,132924.0
2024-03-21 10:00:00,83.03,83.08,82.96,83.07,47006.0,81.4082,81.4572,81.3395,81.4474,47006.0
2024-03-21 10:30:00,83.08,83.19,83.05,83.16,106080.0,81.4572,81.5651,81.4278,81.5356,106080.0
2024-03-21 11:00:00,83.17,83.17,83.06,83.07,50671.0,81.5454,81.5454,81.4376,81.4474,50671.0
2024-03-21 11:30:00,83.09,83.16,83.08,83.15,65477.0,81.467,81.5356,81.4572,81.5258,65477.0
2024-03-21 12:00:00,83.14,83.14,83.08,83.09,48489.0,81.516,81.516,81.4572,81.467,48489.0
2024-03-21 12:30:00,83.1,83.1,83.03,83.08,51619.0,81.4768,81.4768,81.4082,81.4572,51619.0
2024-03-21 13:00:00,83.09,83.12,83.04,83.09,106396.0,81.467,81.4964,81.418,81.467,106396.0
2024-03-21 13:30:00,83.09,83.1,83.05,83.06,43292.0,81.467,81.4768,81.4278,81.4376,43292.0
2024-03-21 14:00:00,83.06,83.11,83.05,83.07,67892.0,81.4376,81.4866,81.4278,81.4474,67892.0
2024-03-21 14:30:00,83.08,83.08,82.98,83.0,92868.0,81.4572,81.4572,81.3592,81.3788,92868.0
2024-03-21 15:00:00,83.0,83.05,82.98,83.02,252037.0,81.3788,81.4278,81.3592,81.3984,252037.0
2024-03-21 15:30:00,83.03,83.06,82.87,82.87,340053.0,81.4082,81.4376,81.2513,81.2513,340053.0
2024-03-22 09:30:00,83.0,83.04,82.91,82.92,230639.0,81.3788,81.418,81.2905,81.3003,230639.0
2024-03-22 10:00:00,82.93,82.95,82.88,82.93,98195.0,81.3101,81.3297,81.2611,81.3101,98195.0
2024-03-22 10:30:00,82.94,82.94,82.79,82.8,75431.0,81.3199,81.3199,81.1729,81.1827,75431.0
2024-03-22 11:00:00,82.8,82.85,82.8,82.83,97719.0,81.1827,81.2317,81.1827,81.2121,97719.0
2024-03-22 11:30:00,82.83,82.87,82.81,82.81,75498.0,81.2121,81.2513,81.1925,81.1925,75498.0
2024-03-22 12:00:00,82.81,82.83,82.72,82.74,122000.0,81.1925,81.2121,81.1042,81.1238,122000.0
2024-03-22 12:30:00,82.75,82.78,82.73,82.75,92846.0,81.1336,81.1631,81.114,81.1336,92846.0
2024-03-22 13:00:00,82.75,82.78,82.7,82.77,70695.0,81.1336,81.1631,81.0846,81.1533,70695.0
2024-03-22 13:30:00,82.77,82.81,82.74,82.8,73226.0,81.1533,81.1925,81.1238,81.1827,73226.0
2024-03-22 14:00:00,82.81,82.82,82.76,82.81,80920.0,81.1925,81.2023,81.1435,81.1925,80920.0
2024-03-22 14:30:00,82.81,82.82,82.76,82.79,90664.0,81.1925,81.2023,81.1435,81.1729,90664.0
2024-03-22 15:00:00,82.79,82.8,82.68,82.75,117019.0,81.1729,81.1827,81.065,81.1336,117019.0
2024-03-22 15:30:00,82.75,82.81,82.67,82.67,361301.0,81.1336,81.1925,81.0552,81.0552,361301.0
2024-03-25 09:30:00,82.66,82.72,82.49,82.54,125008.0,81.0454,81.1042,80.8787,80.9277,125008.0
2024-03-25 10:00:00,82.53,82.58,82.49,82.55,68068.0,80.9179,80.967,80.8787,80.9376,68068.0
2024-03-25 10:30:00,82.54,82.56,82.5,82.56,82457.0,80.9277,80.9474,80.8885,80.9474,82457.0
2024-03-25 11:00:00,82.56,82.56,82.51,82.54,102631.0,80.9474,80.9474,80.8983,80.9277,102631.0
2024-03-25 11:30:00,82.53,82.54,82.49,82.54,47898.0,80.9179,80.9277,80.8787,80.9277,47898.0
2024-03-25 12:00:00,82.53,82.56,82.51,82.53,57646.0,80.9179,80.9474,80.8983,80.9179,57646.0
2024-03-25 12:30:00,82.53,82.54,82.47,82.48,27331.0,80.9179,80.9277,80.8591,80.8689,27331.0
2024-03-25 13:00:00,82.48,82.49,82.45,82.48,144959.0,80.8689,80.8787,80.8395,80.8689,144959.0
2024-03-25 13:30:00,82.47,82.5,82.46,82.48,37584.0,80.8591,80.8885,80.8493,80.8689,37584.0
2024-03-25 14:00:00,82.48,82.52,82.44,82.51,35033.0,80.8689,80.9081,80.8297,80.8983,35033.0
2024-03-25 14:30:00,82.5,82.52,82.44,82.46,79453.0,80.8885,80.9081,80.8297,80.8493,79453.0
2024-03-25 15:00:00,82.45,82.47,82.42,82.45,71828.0,80.8395,80.8591,80.8101,80.8395,71828.0
2024-03-25 15:30:00,82.45,82.48,82.4,82.44,137977.0,80.8395,80.8689,80.7905,80.8297,137977.0
2024-03-26 09:30:00,82.45,82.59,82.45,82.54,130108.0,80.8395,80.9768,80.8395,80.9277,130108.0
2024-03-26 10:00:00,82.54,82.66,82.51,82.65,70164.0,80.9277,81.0454,80.8983,81.0356,70164.0
2024-03-26 10:30:00,82.65,82.66,82.57,82.62,113948.0,81.0356,81.0454,80.9572,81.0062,113948.0
2024-03-26 11:00:00,82.63,82.65,82.58,82.61,44492.0,81.016,81.0356,80.967,80.9964,44492.0
2024-03-26 11:30:00,82.61,82.65,82.55,82.63,29026.0,80.9964,81.0356,80.9376,81.016,29026.0
2024-03-26 12:00:00,82.63,82.64,82.59,82.59,112013.0,81.016,81.0258,80.9768,80.9768,112013.0
2024-03-26 12:30:00,82.59,82.6,82.54,82.56,1400087.0,80.9768,80.9866,80.9277,80.9474,1400087.0
2024-03-26 13:00:00,82.56,82.58,82.51,82.52,232684.0,80.9474,80.967,80.8983,80.9081,232684.0
2024-03-26 13:30:00,82.53,82.54,82.47,82.5,256716.0,80.9179,80.9277,80.8591,80.8885,256716.0
2024-03-26 14:00:00,82.5,82.51,82.48,82.51,171698.0,80.8885,80.8983,80.8689,80.8983,171698.0
2024-03-26 14:30:00,82.5,82.51,82.46,82.49,1759832.0,80.8885,80.8983,80.8493,80.8787,1759832.0
2024-03-26 15:00:00,82.49,82.57,82.48,82.54,169108.0,80.8787,80.9572,80.8689,80.9277,169108.0
2024-03-26 15:30:00,82.54,82.55,82.37,82.4,327306.0,80.9277,80.9376,80.7611,80.7905,327306.0
2024-03-27 09:30:00,82.81,83.11,82.64,83.08,184019.0,81.1925,81.4866,81.0258,81.4572,184019.0
2024-03-27 10:00:00,83.08,83.09,82.92,82.97,157661.0,81.4572,81.467,81.3003,81.3493,157661.0
2024-03-27 10:30:00,82.97,82.98,82.88,82.9,79309.0,81.3493,81.3592,81.2611,81.2807,79309.0
2024-03-27 11:00:00,82.91,82.97,82.91,82.96,40305.0,81.2905,81.3493,81.2905,81.3395,40305.0
2024-03-27 11:30:00,82.96,82.98,82.91,82.91,84631.0,81.3395,81.3592,81.2905,81.2905,84631.0
2024-03-27 12:00:00,82.9,82.92,82.86,82.92,61080.0,81.2807,81.3003,81.2415,81.3003,61080.0
2024-03-27 12:30:00,82.92,82.96,82.91,82.93,67462.0,81.3003,81.3395,81.2905,81.3101,67462.0
2024-03-27 13:00:00,82.92,83.0,82.89,82.99,65077.0,81.3003,81.3788,81.2709,81.369,65077.0
2024-03-27 13:30:00,82.98,82.99,82.9,82.91,101527.0,81.3592,81.369,81.2807,81.2905,101527.0
2024-03-27 14:00:00,82.91,83.01,82.91,83.01,43446.0,81.2905,81.3886,81.2905,81.3886,43446.0
2024-03-27 14:30:00,83.01,83.03,82.95,82.98,57584.0,81.3886,81.4082,81.3297,81.3592,57584.0
2024-03-27 15:00:00,82.98,83.08,82.93,83.06,79221.0,81.3592,81.4572,81.3101,81.4376,79221.0
2024-03-27 15:30:00,83.06,83.37,83.04,83.36,398673.0,81.4376,81.7415,81.418,81.7317,398673.0
2024-03-28 09:30:00,83.42,83.58,83.42,83.49,284011.0,81.7906,81.9474,81.7906,81.8592,284011.0
2024-03-28 10:00:00,83.5,83.57,83.5,83.52,101666.0,81.869,81.9376,81.869,81.8886,101666.0
2024-03-28 10:30:00,83.52,83.62,83.5,83.59,61898.0,81.8886,81.9867,81.869,81.9572,61898.0
2024-03-28 11:00:00,83.6,83.61,83.54,83.58,44100.0,81.967,81.9768,81.9082,81.9474,44100.0
2024-03-28 11:30:00,83.58,83.62,83.57,83.61,85246.0,81.9474,81.9867,81.9376,81.9768,85246.0
2024-03-28 12:00:00,83.6,83.64,83.59,83.62,47573.0,81.967,82.0063,81.9572,81.9867,47573.0
2024-03-28 12:30:00,83.62,83.62,83.55,83.59,48428.0,81.9867,81.9867,81.918,81.9572,48428.0
2024-03-28 13:00:00,83.59,83.61,83.56,83.57,72882.0,81.9572,81.9768,81.9278,81.9376,72882.0
2024-03-28 13:30:00,83.56,83.59,83.52,83.58,54742.0,81.9278,81.9572,81.8886,81.9474,54742.0
2024-03-28 14:00:00,83.59,83.6,83.56,83.56,35829.0,81.9572,81.967,81.9278,81.9278,35829.0
2024-03-28 14:30:00,83.57,83.68,83.5,83.66,70096.0,81.9376,82.0455,81.869,82.0259,70096.0
2024-03-28 15:00:00,83.66,83.72,83.6,83.72,136761.0,82.0259,82.0847,81.967,82.0847,136761.0
2024-03-28 15:30:00,83.72,83.74,83.53,83.54,603333.0,82.0847,82.1043,81.8984,81.9082,603333.0
2024-04-01 09:30:00,83.46,83.56,83.25,83.36,137709.0,81.8298,81.9278,81.6239,81.7317,137709.0
2024-04-01 10:00:00,83.34,83.35,83.22,83.23,80263.0,81.7121,81.7219,81.5945,81.6043,80263.0
2024-04-01 10:30:00,83.22,83.23,83.16,83.17,81178.0,81.5945,81.6043,81.5356,81.5454,81178.0
2024-04-01 11:00:00,83.18,83.21,83.12,83.2,152922.0,81.5552,81.5847,81.4964,81.5749,152922.0
2024-04-01 11:30:00,83.18,83.19,83.07,83.1,145782.0,81.5552,81.5651,81.4474,81.4768,145782.0
2024-04-01 12:00:00,83.09,83.17,83.07,83.15,94264.0,81.467,81.5454,81.4474,81.5258,94264.0
2024-04-01 12:30:00,83.17,83.22,83.16,83.2,40815.0,81.5454,81.5945,81.5356,81.5749,40815.0
2024-04-01 13:00:00,83.2,83.22,83.13,83.19,317169.0,81.5749,81.5945,81.5062,81.5651,317169.0
2024-04-01 13:30:00,83.19,83.21,83.14,83.21,64675.0,81.5651,81.5847,81.516,81.5847,64675.0
2024-04-01 14:00:00,83.21,83.23,83.17,83.21,40827.0,81.5847,81.6043,81.5454,81.5847,40827.0
2024-04-01 14:30:00,83.21,83.25,83.2,83.21,72839.0,81.5847,81.6239,81.5749,81.5847,72839.0
2024-04-01 15:00:00,83.2,83.28,83.2,83.25,85395.0,81.5749,81.6533,81.5749,81.6239,85395.0
2024-04-01 15:30:00,83.25,83.35,83.23,83.26,268023.0,81.6239,81.7219,81.6043,81.6337,268023.0
2024-04-02 09:30:00,82.82,83.02,82.82,82.89,125194.0,81.2023,81.3984,81.2023,81.2709,125194.0
2024-04-02 10:00:00,82.91,82.93,82.71,82.8,168571.0,81.2905,81.3101,81.0944,81.1827,168571.0
2024-04-02 10:30:00,82.79,82.87,82.78,82.81,55530.0,81.1729,81.2513,81.1631,81.1925,55530.0
2024-04-02 11:00:00,82.8,82.84,82.75,82.77,40137.0,81.1827,81.2219,81.1336,81.1533,40137.0
2024-04-02 11:30:00,82.77,82.83,82.65,82.68,41605.0,81.1533,81.2121,81.0356,81.065,41605.0
2024-04-02 12:00:00,82.67,82.71,82.62,82.7,69178.0,81.0552,81.0944,81.0062,81.0846,69178.0
2024-04-02 12:30:00,82.7,82.76,82.68,82.73,83348.0,81.0846,81.1435,81.065,81.114,83348.0
2024-04-02 13:00:00,82.73,82.73,82.67,82.7,49630.0,81.114,81.114,81.0552,81.0846,49630.0
2024-04-02 13:30:00,82.69,82.75,82.67,82.73,40421.0,81.0748,81.1336,81.0552,81.114,40421.0
2024-04-02 14:00:00,82.73,82.78,82.71,82.76,27939.0,81.114,81.1631,81.0944,81.1435,27939.0
2024-04-02 14:30:00,82.76,82.8,82.72,82.73,73349.0,81.1435,81.1827,81.1042,81.114,73349.0
2024-04-02 15:00:00,82.73,82.83,82.72,82.79,115121.0,81.114,81.2121,81.1042,81.1729,115121.0
2024-04-02 15:30:00,82.8,82.87,82.77,82.84,332063.0,81.1827,81.2513,81.1533,81.2219,332063.0
2024-04-03 09:30:00,82.67,82.86,82.67,82.72,88368.0,81.0552,81.2415,81.0552,81.1042,88368.0
2024-04-03 10:00:00,82.73,82.91,82.73,82.83,140332.0,81.114,81.2905,81.114,81.2121,140332.0
2024-04-03 10:30:00,82.83,82.93,82.8,82.91,113081.0,81.2121,81.3101,81.1827,81.2905,113081.0
2024-04-03 11:00:00,82.9,82.94,82.88,82.88,40211.0,81.2807,81.3199,81.2611,81.2611,40211.0
2024-04-03 11:30:00,82.89,82.9,82.81,82.83,93866.0,81.2709,81.2807,81.1925,81.2121,93866.0
2024-04-03 12:00:00,82.82,82.93,82.8,82.92,66005.0,81.2023,81.3101,81.1827,81.3003,66005.0
2024-04-03 12:30:00,82.93,82.93,82.77,82.85,123459.0,81.3101,81.3101,81.1533,81.2317,123459.0
2024-04-03 13:00:00,82.85,82.89,82.83,82.88,60938.0,81.2317,81.2709,81.2121,81.2611,60938.0
2024-04-03 13:30:00,82.88,82.89,82.84,82.85,28317.0,81.2611,81.2709,81.2219,81.2317,28317.0
2024-04-03 14:00:00,82.84,82.88,82.8,82.82,174568.0,81.2219,81.2611,81.1827,81.2023,174568.0
2024-04-03 14:30:00,82.81,82.83,82.77,82.79,121267.0,81.1925,81.2121,81.1533,81.1729,121267.0
2024-04-03 15:00:00,82.78,82.79,82.56,82.63,178705.0,81.1631,81.1729,80.9474,81.016,178705.0
2024-04-03 15:30:00,82.62,82.8,82.61,82.67,340609.0,81.0062,81.1827,80.9964,81.0552,340609.0
2024-04-04 09:30:00,83.11,83.22,82.99,83.14,336984.0,81.4866,81.5945,81.369,81.516,336984.0
2024-04-04 10:00:00,83.16,83.18,83.09,83.13,47935.0,81.5356,81.5552,81.467,81.5062,47935.0
2024-04-04 10:30:00,83.12,83.12,83.03,83.04,51018.0,81.4964,81.4964,81.4082,81.418,51018.0
2024-04-04 11:00:00,83.04,83.05,82.99,83.04,41155.0,81.418,81.4278,81.369,81.418,41155.0
2024-04-04 11:30:00,83.03,83.06,83.0,83.02,32296.0,81.4082,81.4376,81.3788,81.3984,32296.0
2024-04-04 12:00:00,83.01,83.1,83.0,83.01,98383.0,81.3886,81.4768,81.3788,81.3886,98383.0
2024-04-04 12:30:00,83.02,83.02,82.95,82.97,49694.0,81.3984,81.3984,81.3297,81.3493,49694.0
2024-04-04 13:00:00,82.97,82.99,82.94,82.96,33192.0,81.3493,81.369,81.3199,81.3395,33192.0
2024-04-04 13:30:00,82.95,82.96,82.75,82.77,88702.0,81.3297,81.3395,81.1336,81.1533,88702.0
2024-04-04 14:00:00,82.75,82.75,82.34,82.35,158696.0,81.1336,81.1336,80.7317,80.7415,158696.0
2024-04-04 14:30:00,82.34,82.34,82.12,82.16,177534.0,80.7317,80.7317,80.516,80.5552,177534.0
2024-04-04 15:00:00,82.16,82.24,81.94,81.95,314794.0,80.5552,80.6336,80.3395,80.3493,314794.0
2024-04-04 15:30:00,81.95,82.05,81.8,81.93,354703.0,80.3493,80.4473,80.2022,80.3297,354703.0
2024-04-05 09:30:00,81.96,82.08,81.91,82.02,376397.0,80.3591,80.4767,80.3101,80.4179,376397.0
2024-04-05 10:00:00,82.01,82.06,81.87,81.92,88660.0,80.4081,80.4571,80.2708,80.3199,88660.0
2024-04-05 10:30:00,81.92,82.24,81.92,82.23,124608.0,80.3199,80.6336,80.3199,80.6238,124608.0
2024-04-05 11:00:00,82.22,82.36,82.14,82.36,104850.0,80.614,80.7513,80.5356,80.7513,104850.0
2024-04-05 11:30:00,82.35,82.52,82.26,82.49,97414.0,80.7415,80.9081,80.6532,80.8787,97414.0
2024-04-05 12:00:00,82.5,82.55,82.45,82.5,96491.0,80.8885,80.9376,80.8395,80.8885,96491.0
2024-04-05 12:30:00,82.5,82.57,82.44,82.56,90431.0,80.8885,80.9572,80.8297,80.9474,90431.0
2024-04-05 13:00:00,82.55,82.56,82.33,82.39,90490.0,80.9376,80.9474,80.7219,80.7807,90490.0
2024-04-05 13:30:00,82.39,82.41,82.23,82.29,84146.0,80.7807,80.8003,80.6238,80.6826,84146.0
2024-04-05 14:00:00,82.28,82.44,82.2,82.29,102995.0,80.6728,80.8297,80.5944,80.6826,102995.0
2024-04-05 14:30:00,82.31,82.39,82.21,82.29,131555.0,80.7022,80.7807,80.6042,80.6826,131555.0
2024-04-05 15:00:00,82.29,82.37,82.26,82.34,67887.0,80.6826,80.7611,80.6532,80.7317,67887.0
2024-04-05 15:30:00,82.34,82.45,82.31,82.36,189723.0,80.7317,80.8395,80.7022,80.7513,189723.0
2024-04-08 09:30:00,82.2,82.37,82.2,82.28,81896.0,80.5944,80.7611,80.5944,80.6728,81896.0
2024-04-08 10:00:00,82.27,82.38,82.22,82.38,162839.0,80.663,80.7709,80.614,80.7709,162839.0
2024-04-08 10:30:00,82.37,82.44,82.36,82.4,44389.0,80.7611,80.8297,80.7513,80.7905,44389.0
2024-04-08 11:00:00,82.41,82.43,82.36,82.37,40190.0,80.8003,80.8199,80.7513,80.7611,40190.0
2024-04-08 11:30:00,82.36,82.37,82.24,82.29,63878.0,80.7513,80.7611,80.6336,80.6826,63878.0
2024-04-08 12:00:00,82.28,82.35,82.24,82.34,91711.0,80.6728,80.7415,80.6336,80.7317,91711.0
2024-04-08 12:30:00,82.33,82.41,82.32,82.41,161079.0,80.7219,80.8003,80.712,80.8003,161079.0
2024-04-08 13:00:00,82.4,82.42,82.37,82.4,45479.0,80.7905,80.8101,80.7611,80.7905,45479.0
2024-04-08 13:30:00,82.41,82.44,82.36,82.44,58746.0,80.8003,80.8297,80.7513,80.8297,58746.0
2024-04-08 14:00:00,82.43,82.43,82.35,82.39,34255.0,80.8199,80.8199,80.7415,80.7807,34255.0
2024-04-08 14:30:00,82.38,82.39,82.32,82.34,38060.0,80.7709,80.7807,80.712,80.7317,38060.0
2024-04-08 15:00:00,82.36,82.38,82.3,82.34,48134.0,80.7513,80.7709,80.6924,80.7317,48134.0
2024-04-08 15:30:00,82.34,82.4,82.23,82.28,264609.0,80.7317,80.7905,80.6238,80.6728,264609.0
2024-04-09 09:30:00,82.49,82.53,82.13,82.14,120354.0,80.8787,80.9179,80.5258,80.5356,120354.0
2024-04-09 10:00:00,82.15,82.2,82.11,82.12,59482.0,80.5454,80.5944,80.5061,80.516,59482.0
2024-04-09 10:30:00,82.09,82.09,81.71,81.84,170544.0,80.4865,80.4865,80.114,80.2414,170544.0
2024-04-09 11:00:00,81.83,81.99,81.81,81.93,94026.0,80.2316,80.3885,80.212,80.3297,94026.0
2024-04-09 11:30:00,81.94,82.01,81.9,81.98,81842.0,80.3395,80.4081,80.3002,80.3787,81842.0
2024-04-09 12:00:00,81.97,82.05,81.97,81.99,82467.0,80.3689,80.4473,80.3689,80.3885,82467.0
2024-04-09 12:30:00,81.99,82.07,81.92,81.95,92103.0,80.3885,80.4669,80.3199,80.3493,92103.0
2024-04-09 13:00:00,81.95,82.07,81.93,82.0,69558.0,80.3493,80.4669,80.3297,80.3983,69558.0
2024-04-09 13:30:00,82.01,82.07,81.97,81.99,60120.0,80.4081,80.4669,80.3689,80.3885,60120.0
2024-04-09 14:00:00,81.98,82.05,81.94,81.96,68897.0,80.3787,80.4473,80.3395,80.3591,68897.0
2024-04-09 14:30:00,81.96,81.99,81.93,81.95,78689.0,80.3591,80.3885,80.3297,80.3493,78689.0
2024-04-09 15:00:00,81.95,82.22,81.88,82.2,100234.0,80.3493,80.614,80.2806,80.5944,100234.0
2024-04-09 15:30:00,82.2,82.31,82.07,82.3,196681.0,80.5944,80.7022,80.4669,80.6924,196681.0
2024-04-10 09:30:00,81.52,81.66,81.39,81.53,181580.0,79.9277,80.0649,79.8002,79.9375,181580.0
2024-04-10 10:00:00,81.53,81.68,81.49,81.63,144405.0,79.9375,80.0845,79.8983,80.0355,144405.0
2024-04-10 10:30:00,81.63,81.81,81.56,81.62,144764.0,80.0355,80.212,79.9669,80.0257,144764.0
2024-04-10 11:00:00,81.62,81.62,81.46,81.52,55875.0,80.0257,80.0257,79.8688,79.9277,55875.0
2024-04-10 11:30:00,81.53,81.53,81.37,81.38,60835.0,79.9375,79.9375,79.7806,79.7904,60835.0
2024-04-10 12:00:00,81.4,81.45,81.37,81.4,88588.0,79.81,79.859,79.7806,79.81,88588.0
2024-04-10 12:30:00,81.39,81.51,81.37,81.49,79813.0,79.8002,79.9179,79.7806,79.8983,79813.0
2024-04-10 13:00:00,81.49,81.58,81.21,81.44,416672.0,79.8983,79.9865,79.6237,79.8492,416672.0
2024-04-10 13:30:00,81.42,81.58,81.27,81.46,380237.0,79.8296,79.9865,79.6826,79.8688,380237.0
2024-04-10 14:00:00,81.46,81.6,81.4,81.42,123245.0,79.8688,80.0061,79.81,79.8296,123245.0
2024-04-10 14:30:00,81.42,81.54,81.35,81.37,607240.0,79.8296,79.9473,79.761,79.7806,607240.0
2024-04-10 15:00:00,81.36,81.68,81.36,81.6,261662.0,79.7708,80.0845,79.7708,80.0061,261662.0
2024-04-10 15:30:00,81.6,81.65,81.49,81.52,544169.0,80.0061,80.0551,79.8983,79.9277,544169.0
2024-04-11 09:30:00,81.66,81.66,81.35,81.38,139266.0,80.0649,80.0649,79.761,79.7904,139266.0
2024-04-11 10:00:00,81.38,81.38,81.06,81.06,136359.0,79.7904,79.7904,79.4767,79.4767,136359.0
2024-04-11 10:30:00,81.07,81.17,81.06,81.1,143237.0,79.4865,79.5845,79.4767,79.5159,143237.0
2024-04-11 11:00:00,81.09,81.14,81.05,81.08,66604.0,79.5061,79.5551,79.4669,79.4963,66604.0
2024-04-11 11:30:00,81.08,81.28,81.06,81.26,84475.0,79.4963,79.6924,79.4767,79.6728,84475.0
2024-04-11 12:00:00,81.27,81.28,81.2,81.2,85561.0,79.6826,79.6924,79.6139,79.6139,85561.0
2024-04-11 12:30:00,81.19,81.27,81.17,81.23,135184.0,79.6041,79.6826,79.5845,79.6433,135184.0
2024-04-11 13:00:00,81.23,81.54,81.2,81.48,218939.0,79.6433,79.9473,79.6139,79.8885,218939.0
2024-04-11 13:30:00,81.48,81.57,81.41,81.54,95863.0,79.8885,79.9767,79.8198,79.9473,95863.0
2024-04-11 14:00:00,81.54,81.72,81.53,81.67,144264.0,79.9473,80.1238,79.9375,80.0747,144264.0
2024-04-11 14:30:00,81.67,81.74,81.62,81.65,100546.0,80.0747,80.1434,80.0257,80.0551,100546.0
2024-04-11 15:00:00,81.65,81.69,81.57,81.61,156999.0,80.0551,80.0944,79.9767,80.0159,156999.0
2024-04-11 15:30:00,81.6,81.61,81.35,81.36,327757.0,80.0061,80.0159,79.761,79.7708,327757.0
2024-04-12 09:30:00,81.07,81.22,81.01,81.12,124447.0,79.4865,79.6335,79.4276,79.5355,124447.0
2024-04-12 10:00:00,81.12,81.12,80.97,80.99,122009.0,79.5355,79.5355,79.3884,79.408,122009.0
2024-04-12 10:30:00,80.98,81.03,80.88,80.94,124978.0,79.3982,79.4472,79.3002,79.359,124978.0
2024-04-12 11:00:00,80.93,81.02,80.9,80.97,78750.0,79.3492,79.4374,79.3198,79.3884,78750.0
2024-04-12 11:30:00,80.97,80.99,80.87,80.92,66069.0,79.3884,79.408,79.2904,79.3394,66069.0
2024-04-12 12:00:00,80.92,80.94,80.73,80.75,69727.0,79.3394,79.359,79.1531,79.1727,69727.0
2024-04-12 12:30:00,80.75,80.76,80.53,80.53,122539.0,79.1727,79.1825,78.957,78.957,122539.0
2024-04-12 13:00:00,80.52,80.55,80.37,80.39,111816.0,78.9472,78.9766,78.8001,78.8197,111816.0
2024-04-12 13:30:00,80.38,80.6,80.34,80.54,116946.0,78.8099,79.0256,78.7707,78.9668,116946.0
2024-04-12 14:00:00,80.53,80.65,80.46,80.55,159647.0,78.957,79.0747,78.8884,78.9766,159647.0
2024-04-12 14:30:00,80.54,80.54,80.41,80.41,174376.0,78.9668,78.9668,78.8394,78.8394,174376.0
2024-04-12 15:00:00,80.4,80.43,80.33,80.38,162246.0,78.8295,78.859,78.7609,78.8099,162246.0
2024-04-12 15:30:00,80.39,80.53,80.31,80.47,586542.0,78.8197,78.957,78.7413,78.8982,586542.0
2024-04-15 09:30:00,81.12,81.21,81.05,81.1,91581.0,79.5355,79.6237,79.4669,79.5159,91581.0
2024-04-15 10:00:00,81.1,81.11,80.67,80.71,156942.0,79.5159,79.5257,79.0943,79.1335,156942.0
2024-04-15 10:30:00,80.71,80.75,80.59,80.64,170256.0,79.1335,79.1727,79.0158,79.0649,170256.0
2024-04-15 11:00:00,80.64,80.72,80.61,80.72,99891.0,79.0649,79.1433,79.0354,79.1433,99891.0
2024-04-15 11:30:00,80.72,80.89,80.71,80.87,125638.0,79.1433,79.31,79.1335,79.2904,125638.0
2024-04-15 12:00:00,80.87,80.91,80.65,80.68,148506.0,79.2904,79.3296,79.0747,79.1041,148506.0
2024-04-15 12:30:00,80.67,80.67,80.59,80.64,78646.0,79.0943,79.0943,79.0158,79.0649,78646.0
2024-04-15 13:00:00,80.63,80.67,80.28,80.29,103350.0,79.0551,79.0943,78.7119,78.7217,103350.0
2024-04-15 13:30:00,80.28,80.33,80.12,80.26,184660.0,78.7119,78.7609,78.555,78.6923,184660.0
2024-04-15 14:00:00,80.26,80.26,80.05,80.09,134578.0,78.6923,78.6923,78.4864,78.5256,134578.0
2024-04-15 14:30:00,80.06,80.22,79.94,80.05,125681.0,78.4962,78.6531,78.3785,78.4864,125681.0
2024-04-15 15:00:00,80.04,80.07,79.86,79.98,195819.0,78.4766,78.506,78.3001,78.4178,195819.0
2024-04-15 15:30:00,79.98,80.13,79.92,79.99,1649660.0,78.4178,78.5648,78.3589,78.4276,1649660.0
2024-04-16 09:30:00,80.22,80.3,80.04,80.13,199915.0,78.6531,78.7315,78.4766,78.5648,199915.0
2024-04-16 10:00:00,80.11,80.17,79.97,79.99,149237.0,78.5452,78.604,78.4079,78.4276,149237.0
2024-04-16 10:30:00,79.98,80.05,79.91,79.95,167778.0,78.4178,78.4864,78.3491,78.3883,167778.0
2024-04-16 11:00:00,79.95,80.03,79.92,80.03,155442.0,78.3883,78.4668,78.3589,78.4668,155442.0
2024-04-16 11:30:00,80.03,80.22,79.99,80.1,119633.0,78.4668,78.6531,78.4276,78.5354,119633.0
2024-04-16 12:00:00,80.09,80.18,80.02,80.12,88117.0,78.5256,78.6138,78.457,78.555,88117.0
2024-04-16 12:30:00,80.14,80.19,80.08,80.11,68851.0,78.5746,78.6237,78.5158,78.5452,68851.0
2024-04-16 13:00:00,80.12,80.12,79.98,80.04,80396.0,78.555,78.555,78.4178,78.4766,80396.0
2024-04-16 13:30:00,80.05,80.13,79.83,80.01,410756.0,78.4864,78.5648,78.2707,78.4472,410756.0
2024-04-16 14:00:00,80.0,80.3,79.83,79.89,274014.0,78.4374,78.7315,78.2707,78.3295,274014.0
2024-04-16 14:30:00,79.89,80.25,79.89,80.25,230277.0,78.3295,78.6825,78.3295,78.6825,230277.0
2024-04-16 15:00:00,80.25,80.25,80.1,80.21,205127.0,78.6825,78.6825,78.5354,78.6433,205127.0
2024-04-16 15:30:00,80.21,80.21,79.9,79.91,502249.0,78.6433,78.6433,78.3393,78.3491,502249.0
2024-04-17 09:30:00,80.09,80.28,80.09,80.22,346854.0,78.5256,78.7119,78.5256,78.6531,346854.0
2024-04-17 10:00:00,80.23,80.23,80.07,80.1,321502.0,78.6629,78.6629,78.506,78.5354,321502.0
2024-04-17 10:30:00,80.1,80.12,79.87,79.92,175379.0,78.5354,78.555,78.3099,78.3589,175379.0
2024-04-17 11:00:00,79.92,80.02,79.82,79.83,150356.0,78.3589,78.457,78.2609,78.2707,150356.0
2024-04-17 11:30:00,79.82,79.86,79.72,79.82,114813.0,78.2609,78.3001,78.1628,78.2609,114813.0
2024-04-17 12:00:00,79.82,79.86,79.69,79.79,163613.0,78.2609,78.3001,78.1334,78.2315,163613.0
2024-04-17 12:30:00,79.78,79.8,79.7,79.75,130534.0,78.2217,78.2413,78.1432,78.1922,130534.0
2024-04-17 13:00:00,79.76,79.97,79.73,79.96,178737.0,78.202,78.4079,78.1726,78.3981,178737.0
2024-04-17 13:30:00,79.98,79.99,79.85,79.96,80448.0,78.4178,78.4276,78.2903,78.3981,80448.0
2024-04-17 14:00:00,79.95,80.02,79.9,79.93,74867.0,78.3883,78.457,78.3393,78.3687,74867.0
2024-04-17 14:30:00,79.94,80.22,79.91,79.95,143088.0,78.3785,78.6531,78.3491,78.3883,143088.0
2024-04-17 15:00:00,79.96,79.96,79.79,79.9,1629780.0,78.3981,78.3981,78.2315,78.3393,1629780.0
2024-04-17 15:30:00,79.92,80.04,79.88,79.9,1086156.0,78.3589,78.4766,78.3197,78.3393,1086156.0
2024-04-18 09:30:00,80.18,80.24,79.95,80.19,176697.0,78.6138,78.6727,78.3883,78.6237,176697.0
2024-04-18 10:00:00,80.19,80.21,80.09,80.2,82503.0,78.6237,78.6433,78.5256,78.6335,82503.0
2024-04-18 10:30:00,80.21,80.33,80.2,80.29,89758.0,78.6433,78.7609,78.6335,78.7217,89758.0
2024-04-18 11:00:00,80.29,80.31,80.19,80.2,70952.0,78.7217,78.7413,78.6237,78.6335,70952.0
2024-04-18 11:30:00,80.2,80.21,80.1,80.16,62867.0,78.6335,78.6433,78.5354,78.5942,62867.0
2024-04-18 12:00:00,80.17,80.21,80.09,80.12,56405.0,78.604,78.6433,78.5256,78.555,56405.0
2024-04-18 12:30:00,80.12,80.13,79.96,79.98,160157.0,78.555,78.5648,78.3981,78.4178,160157.0
2024-04-18 13:00:00,79.97,80.01,79.8,79.93,121436.0,78.4079,78.4472,78.2413,78.3687,121436.0
2024-04-18 13:30:00,79.93,79.93,79.79,79.88,93725.0,78.3687,78.3687,78.2315,78.3197,93725.0
2024-04-18 14:00:00,79.88,80.0,79.79,79.91,138138.0,78.3197,78.4374,78.2315,78.3491,138138.0
2024-04-18 14:30:00,79.91,79.98,79.82,79.9,609419.0,78.3491,78.4178,78.2609,78.3393,609419.0
2024-04-18 15:00:00,79.9,80.03,79.89,80.0,306933.0,78.3393,78.4668,78.3295,78.4374,306933.0
2024-04-18 15:30:00,80.01,80.16,79.98,80.01,237440.0,78.4472,78.5942,78.4178,78.4472,237440.0
2024-04-19 09:30:00,80.05,80.38,80.05,80.35,231330.0,78.4864,78.8099,78.4864,78.7805,231330.0
2024-04-19 10:00:00,80.35,80.44,80.27,80.44,158751.0,78.7805,78.8688,78.7021,78.8688,158751.0
2024-04-19 10:30:00,80.43,80.47,80.33,80.35,252790.0,78.859,78.8982,78.7609,78.7805,252790.0
2024-04-19 11:00:00,80.36,80.44,80.29,80.42,154735.0,78.7903,78.8688,78.7217,78.8492,154735.0
2024-04-19 11:30:00,80.42,80.45,80.35,80.38,105036.0,78.8492,78.8786,78.7805,78.8099,105036.0
2024-04-19 12:00:00,80.39,80.46,80.25,80.28,142134.0,78.8197,78.8884,78.6825,78.7119,142134.0
2024-04-19 12:30:00,80.28,80.5,80.26,80.46,99412.0,78.7119,78.9276,78.6923,78.8884,99412.0
2024-04-19 13:00:00,80.47,80.53,80.41,80.43,130783.0,78.8982,78.957,78.8394,78.859,130783.0
2024-04-19 13:30:00,80.44,80.61,80.41,80.53,79090.0,78.8688,79.0354,78.8394,78.957,79090.0
2024-04-19 14:00:00,80.49,80.51,80.38,80.39,174023.0,78.9178,78.9374,78.8099,78.8197,174023.0
2024-04-19 14:30:00,80.41,80.46,80.3,80.41,261872.0,78.8394,78.8884,78.7315,78.8394,261872.0
2024-04-19 15:00:00,80.39,80.48,80.36,80.43,166292.0,78.8197,78.908,78.7903,78.859,166292.0
2024-04-19 15:30:00,80.43,80.53,80.33,80.5,375799.0,78.859,78.957,78.7609,78.9276,375799.0
2024-04-22 09:30:00,80.72,80.83,80.54,80.65,156887.0,79.1433,79.2511,78.9668,79.0747,156887.0
2024-04-22 10:00:00,80.65,80.74,80.61,80.73,81892.0,79.0747,79.1629,79.0354,79.1531,81892.0
2024-04-22 10:30:00,80.72,80.78,80.7,80.7,52094.0,79.1433,79.2021,79.1237,79.1237,52094.0
2024-04-22 11:00:00,80.69,80.71,80.62,80.66,326537.0,79.1139,79.1335,79.0453,79.0845,326537.0
2024-04-22 11:30:00,80.66,80.73,80.6,80.72,101511.0,79.0845,79.1531,79.0256,79.1433,101511.0
2024-04-22 12:00:00,80.72,80.83,80.7,80.76,99766.0,79.1433,79.2511,79.1237,79.1825,99766.0
2024-04-22 12:30:00,80.76,80.85,80.72,80.85,102205.0,79.1825,79.2708,79.1433,79.2708,102205.0
2024-04-22 13:00:00,80.86,81.0,80.84,81.0,57407.0,79.2806,79.4178,79.261,79.4178,57407.0
2024-04-22 13:30:00,81.0,81.25,80.96,81.22,147062.0,79.4178,79.6629,79.3786,79.6335,147062.0
2024-04-22 14:00:00,81.22,81.27,81.19,81.25,124677.0,79.6335,79.6826,79.6041,79.6629,124677.0
2024-04-22 14:30:00,81.25,81.27,81.07,81.13,122677.0,79.6629,79.6826,79.4865,79.5453,122677.0
2024-04-22 15:00:00,81.12,81.12,80.96,81.01,124448.0,79.5355,79.5355,79.3786,79.4276,124448.0
2024-04-22 15:30:00,81.0,81.0,80.78,80.85,454307.0,79.4178,79.4178,79.2021,79.2708,454307.0
2024-04-23 09:30:00,81.04,81.3,80.99,81.22,905005.0,79.457,79.712,79.408,79.6335,905005.0
2024-04-23 10:00:00,81.22,81.24,81.13,81.22,102364.0,79.6335,79.6531,79.5453,79.6335,102364.0
2024-04-23 10:30:00,81.23,81.36,81.21,81.35,95576.0,79.6433,79.7708,79.6237,79.761,95576.0
2024-04-23 11:00:00,81.35,81.36,81.21,81.27,132834.0,79.761,79.7708,79.6237,79.6826,132834.0
2024-04-23 11:30:00,81.26,81.28,81.19,81.23,83867.0,79.6728,79.6924,79.6041,79.6433,83867.0
2024-04-23 12:00:00,81.23,81.31,81.19,81.29,103637.0,79.6433,79.7218,79.6041,79.7022,103637.0
2024-04-23 12:30:00,81.29,81.34,81.28,81.3,91395.0,79.7022,79.7512,79.6924,79.712,91395.0
2024-04-23 13:00:00,81.3,81.34,81.24,81.33,71098.0,79.712,79.7512,79.6531,79.7414,71098.0
2024-04-23 13:30:00,81.32,81.38,81.3,81.35,55686.0,79.7316,79.7904,79.712,79.761,55686.0
2024-04-23 14:00:00,81.34,81.35,81.25,81.31,62415.0,79.7512,79.761,79.6629,79.7218,62415.0
2024-04-23 14:30:00,81.31,81.32,81.21,81.27,275077.0,79.7218,79.7316,79.6237,79.6826,275077.0
2024-04-23 15:00:00,81.26,81.27,81.17,81.18,110099.0,79.6728,79.6826,79.5845,79.5943,110099.0
2024-04-23 15:30:00,81.18,81.26,81.13,81.18,296935.0,79.5943,79.6728,79.5453,79.5943,296935.0
2024-04-24 09:30:00,81.1,81.1,80.86,81.01,165973.0,79.5159,79.5159,79.2806,79.4276,165973.0
2024-04-24 10:00:00,81.02,81.11,80.98,81.04,68848.0,79.4374,79.5257,79.3982,79.457,68848.0
2024-04-24 10:30:00,81.03,81.03,80.89,80.92,86504.0,79.4472,79.4472,79.31,79.3394,86504.0
2024-04-24 11:00:00,80.92,80.98,80.9,80.98,107093.0,79.3394,79.3982,79.3198,79.3982,107093.0
2024-04-24 11:30:00,80.98,81.04,80.95,81.0,82811.0,79.3982,79.457,79.3688,79.4178,82811.0
2024-04-24 12:00:00,81.0,81.1,80.99,81.09,84102.0,79.4178,79.5159,79.408,79.5061,84102.0
2024-04-24 12:30:00,81.08,81.08,80.99,81.07,51352.0,79.4963,79.4963,79.408,79.4865,51352.0
2024-04-24 13:00:00,81.06,81.18,81.05,81.17,51308.0,79.4767,79.5943,79.4669,79.5845,51308.0
2024-04-24 13:30:00,81.19,81.38,81.19,81.38,52714.0,79.6041,79.7904,79.6041,79.7904,52714.0
2024-04-24 14:00:00,81.38,81.38,81.21,81.25,110441.0,79.7904,79.7904,79.6237,79.6629,110441.0
2024-04-24 14:30:00,81.26,81.3,81.21,81.23,101484.0,79.6728,79.712,79.6237,79.6433,101484.0
2024-04-24 15:00:00,81.22,81.38,81.17,81.34,283540.0,79.6335,79.7904,79.5845,79.7512,283540.0
2024-04-24 15:30:00,81.33,81.41,81.28,81.33,321881.0,79.7414,79.8198,79.6924,79.7414,321881.0
2024-04-25 09:30:00,80.91,81.2,80.75,80.76,184965.0,79.3296,79.6139,79.1727,79.1825,184965.0
2024-04-25 10:00:00,80.75,80.77,80.63,80.68,124802.0,79.1727,79.1923,79.0551,79.1041,124802.0
2024-04-25 10:30:00,80.68,80.72,80.61,80.61,94823.0,79.1041,79.1433,79.0354,79.0354,94823.0
2024-04-25 11:00:00,80.6,80.87,80.59,80.85,60765.0,79.0256,79.2904,79.0158,79.2708,60765.0
2024-04-25 11:30:00,80.85,80.94,80.78,80.93,103507.0,79.2708,79.359,79.2021,79.3492,103507.0
2024-04-25 12:00:00,80.92,81.09,80.9,81.08,119862.0,79.3394,79.5061,79.3198,79.4963,119862.0
2024-04-25 12:30:00,81.08,81.17,81.03,81.16,84106.0,79.4963,79.5845,79.4472,79.5747,84106.0
2024-04-25 13:00:00,81.16,81.18,81.05,81.12,82049.0,79.5747,79.5943,79.4669,79.5355,82049.0
2024-04-25 13:30:00,81.11,81.37,81.1,81.35,129528.0,79.5257,79.7806,79.5159,79.761,129528.0
2024-04-25 14:00:00,81.34,81.35,81.1,81.11,72931.0,79.7512,79.761,79.5159,79.5257,72931.0
2024-04-25 14:30:00,81.1,81.19,81.07,81.14,86307.0,79.5159,79.6041,79.4865,79.5551,86307.0
2024-04-25 15:00:00,81.14,81.35,81.14,81.33,142845.0,79.5551,79.761,79.5551,79.7414,142845.0
2024-04-25 15:30:00,81.33,81.33,81.14,81.22,344881.0,79.7414,79.7414,79.5551,79.6335,344881.0
2024-04-26 09:30:00,81.08,81.16,80.89,81.02,229085.0,79.4963,79.5747,79.31,79.4374,229085.0
2024-04-26 10:00:00,81.02,81.22,81.0,81.1,202101.0,79.4374,79.6335,79.4178,79.5159,202101.0
2024-04-26 10:30:00,81.1,81.17,81.05,81.11,88278.0,79.5159,79.5845,79.4669,79.5257,88278.0
2024-04-26 11:00:00,81.11,81.16,80.98,81.01,88355.0,79.5257,79.5747,79.3982,79.4276,88355.0
2024-04-26 11:30:00,81.01,81.13,81.0,81.08,69302.0,79.4276,79.5453,79.4178,79.4963,69302.0
2024-04-26 12:00:00,81.06,81.1,81.02,81.09,91535.0,79.4767,79.5159,79.4374,79.5061,91535.0
2024-04-26 12:30:00,81.1,81.16,81.08,81.15,71509.0,79.5159,79.5747,79.4963,79.5649,71509.0
2024-04-26 13:00:00,81.16,81.18,81.12,81.14,154505.0,79.5747,79.5943,79.5355,79.5551,154505.0
2024-04-26 13:30:00,81.14,81.2,81.11,81.17,64630.0,79.5551,79.6139,79.5257,79.5845,64630.0
2024-04-26 14:00:00,81.17,81.22,81.13,81.14,93415.0,79.5845,79.6335,79.5453,79.5551,93415.0
2024-04-26 14:30:00,81.14,81.19,81.1,81.19,221316.0,79.5551,79.6041,79.5159,79.6041,221316.0
2024-04-26 15:00:00,81.18,81.19,81.14,81.17,134572.0,79.5943,79.6041,79.5551,79.5845,134572.0
2024-04-26 15:30:00,81.17,81.17,80.9,80.91,571270.0,79.5845,79.5845,79.3198,79.3296,571270.0
2024-04-29 09:30:00,80.99,81.28,80.99,81.14,134404.0,79.408,79.6924,79.408,79.5551,134404.0
2024-04-29 10:00:00,81.14,81.31,81.14,81.26,29633.0,79.5551,79.7218,79.5551,79.6728,29633.0
2024-04-29 10:30:00,81.26,81.29,81.17,81.24,45180.0,79.6728,79.7022,79.5845,79.6531,45180.0
2024-04-29 11:00:00,81.23,81.24,81.19,81.2,62902.0,79.6433,79.6531,79.6041,79.6139,62902.0
2024-04-29 11:30:00,81.19,81.2,81.13,81.2,57962.0,79.6041,79.6139,79.5453,79.6139,57962.0
2024-04-29 12:00:00,81.2,81.28,81.18,81.28,41939.0,79.6139,79.6924,79.5943,79.6924,41939.0
2024-04-29 12:30:00,81.28,81.31,81.23,81.25,40158.0,79.6924,79.7218,79.6433,79.6629,40158.0
2024-04-29 13:00:00,81.25,81.28,81.24,81.26,40453.0,79.6629,79.6924,79.6531,79.6728,40453.0
2024-04-29 13:30:00,81.26,81.29,81.22,81.23,59987.0,79.6728,79.7022,79.6335,79.6433,59987.0
2024-04-29 14:00:00,81.21,81.25,81.19,81.2,19338.0,79.6237,79.6629,79.6041,79.6139,19338.0
2024-04-29 14:30:00,81.19,81.2,81.06,81.17,80376.0,79.6041,79.6139,79.4767,79.5845,80376.0
2024-04-29 15:00:00,81.17,81.17,80.94,81.08,163580.0,79.5845,79.5845,79.359,79.4963,163580.0
2024-04-29 15:30:00,81.08,81.28,81.05,81.27,323054.0,79.4963,79.6924,79.4669,79.6826,323054.0
2024-04-30 09:30:00,80.88,81.05,80.88,80.91,119449.0,79.3002,79.4669,79.3002,79.3296,119449.0
2024-04-30 10:00:00,80.93,81.0,80.9,80.92,47428.0,79.3492,79.4178,79.3198,79.3394,47428.0
2024-04-30 10:30:00,80.91,81.03,80.87,81.0,150031.0,79.3296,79.4472,79.2904,79.4178,150031.0
2024-04-30 11:00:00,81.0,81.0,80.74,80.78,84429.0,79.4178,79.4178,79.1629,79.2021,84429.0
2024-04-30 11:30:00,80.79,80.84,80.71,80.83,76788.0,79.2119,79.261,79.1335,79.2511,76788.0
2024-04-30 12:00:00,80.83,80.9,80.77,80.85,72879.0,79.2511,79.3198,79.1923,79.2708,72879.0
2024-04-30 12:30:00,80.85,80.85,80.67,80.74,78668.0,79.2708,79.2708,79.0943,79.1629,78668.0
2024-04-30 13:00:00,80.73,80.77,80.68,80.72,127803.0,79.1531,79.1923,79.1041,79.1433,127803.0
2024-04-30 13:30:00,80.72,80.84,80.71,80.83,41179.0,79.1433,79.261,79.1335,79.2511,41179.0
2024-04-30 14:00:00,80.83,80.88,80.7,80.72,70961.0,79.2511,79.3002,79.1237,79.1433,70961.0
2024-04-30 14:30:00,80.73,80.77,80.61,80.68,92015.0,79.1531,79.1923,79.0354,79.1041,92015.0
2024-04-30 15:00:00,80.68,80.73,80.59,80.63,98579.0,79.1041,79.1531,79.0158,79.0551,98579.0
2024-04-30 15:30:00,80.64,80.69,80.46,80.47,698667.0,79.0649,79.1139,78.8884,78.8982,698667.0
2024-05-01 09:30:00,80.24,80.46,80.12,80.17,162301.0,78.6727,78.8884,78.555,78.604,162301.0
2024-05-01 10:00:00,80.18,80.41,80.13,80.38,84806.0,78.6138,78.8394,78.5648,78.8099,84806.0
2024-05-01 10:30:00,80.38,80.47,80.33,80.47,58652.0,78.8099,78.8982,78.7609,78.8982,58652.0
2024-05-01 11:00:00,80.47,80.56,80.46,80.55,186321.0,78.8982,78.9864,78.8884,78.9766,186321.0
2024-05-01 11:30:00,80.55,80.61,80.53,80.55,194052.0,78.9766,79.0354,78.957,78.9766,194052.0
2024-05-01 12:00:00,80.55,80.65,80.53,80.62,122205.0,78.9766,79.0747,78.957,79.0453,122205.0
2024-05-01 12:30:00,80.61,80.62,80.53,80.54,91822.0,79.0354,79.0453,78.957,78.9668,91822.0
2024-05-01 13:00:00,80.54,80.61,80.52,80.61,58301.0,78.9668,79.0354,78.9472,79.0354,58301.0
2024-05-01 13:30:00,80.61,80.66,80.51,80.54,65671.0,79.0354,79.0845,78.9374,78.9668,65671.0
2024-05-01 14:00:00,80.55,80.7,80.49,80.7,274141.0,78.9766,79.1237,78.9178,79.1237,274141.0
2024-05-01 14:30:00,80.69,81.1,80.49,81.05,352150.0,79.1139,79.5159,78.9178,79.4669,352150.0
2024-05-01 15:00:00,81.05,81.09,80.85,80.93,220287.0,79.4669,79.5061,79.2708,79.3492,220287.0
2024-05-01 15:30:00,80.94,80.94,80.34,80.34,1491690.0,79.359,79.359,78.7707,78.7707,1491690.0
2024-05-02 09:30:00,80.77,80.85,80.44,80.5,301126.0,79.1923,79.2708,78.8688,78.9276,301126.0
2024-05-02 10:00:00,80.51,80.63,80.34,80.59,316811.0,78.9374,79.0551,78.7707,79.0158,316811.0
2024-05-02 10:30:00,80.59,80.65,80.38,80.59,81721.0,79.0158,79.0747,78.8099,79.0158,81721.0
2024-05-02 11:00:00,80.58,80.63,80.49,80.49,111863.0,79.006,79.0551,78.9178,78.9178,111863.0
2024-05-02 11:30:00,80.49,80.56,80.4,80.53,88658.0,78.9178,78.9864,78.8295,78.957,88658.0
2024-05-02 12:00:00,80.54,80.54,80.41,80.46,56499.0,78.9668,78.9668,78.8394,78.8884,56499.0
2024-05-02 12:30:00,80.47,80.5,80.39,80.45,115987.0,78.8982,78.9276,78.8197,78.8786,115987.0
2024-05-02 13:00:00,80.45,80.63,80.44,80.63,109559.0,78.8786,79.0551,78.8688,79.0551,109559.0
2024-05-02 13:30:00,80.63,80.66,80.54,80.59,71844.0,79.0551,79.0845,78.9668,79.0158,71844.0
2024-05-02 14:00:00,80.59,80.7,80.58,80.68,63787.0,79.0158,79.1237,79.006,79.1041,63787.0
2024-05-02 14:30:00,80.68,80.8,80.67,80.77,142974.0,79.1041,79.2217,79.0943,79.1923,142974.0
2024-05-02 15:00:00,80.77,80.83,80.7,80.7,272347.0,79.1923,79.2511,79.1237,79.1237,272347.0
2024-05-02 15:30:00,80.7,80.7,80.51,80.65,848273.0,79.1237,79.1237,78.9374,79.0747,848273.0
2024-05-03 09:30:00,81.11,81.19,80.82,80.9,116322.0,79.5257,79.6041,79.2413,79.3198,116322.0
2024-05-03 10:00:00,80.91,81.01,80.64,80.7,230980.0,79.3296,79.4276,79.0649,79.1237,230980.0
2024-05-03 10:30:00,80.7,80.73,80.55,80.59,110325.0,79.1237,79.1531,78.9766,79.0158,110325.0
2024-05-03 11:00:00,80.6,80.75,80.6,80.73,75317.0,79.0256,79.1727,79.0256,79.1531,75317.0
2024-05-03 11:30:00,80.74,80.9,80.73,80.85,88018.0,79.1629,79.3198,79.1531,79.2708,88018.0
2024-05-03 12:00:00,80.85,80.97,80.85,80.96,75251.0,79.2708,79.3884,79.2708,79.3786,75251.0
2024-05-03 12:30:00,80.96,80.99,80.91,80.92,77440.0,79.3786,79.408,79.3296,79.3394,77440.0
2024-05-03 13:00:00,80.93,81.03,80.91,81.0,122771.0,79.3492,79.4472,79.3296,79.4178,122771.0
2024-05-03 13:30:00,81.0,81.1,80.95,81.07,120866.0,79.4178,79.5159,79.3688,79.4865,120866.0
2024-05-03 14:00:00,81.08,81.11,81.06,81.07,118788.0,79.4963,79.5257,79.4767,79.4865,118788.0
2024-05-03 14:30:00,81.07,81.09,81.01,81.06,122243.0,79.4865,79.5061,79.4276,79.4767,122243.0
2024-05-03 15:00:00,81.05,81.11,81.03,81.09,123849.0,79.4669,79.5257,79.4472,79.5061,123849.0
2024-05-03 15:30:00,81.09,81.14,81.04,81.09,688393.0,79.5061,79.5551,79.457,79.5061,688393.0
2024-05-06 09:30:00,81.36,81.45,81.27,81.3,67638.0,79.7708,79.859,79.6826,79.712,67638.0
2024-05-06 10:00:00,81.31,81.44,81.31,81.36,49459.0,79.7218,79.8492,79.7218,79.7708,49459.0
2024-05-06 10:30:00,81.36,81.37,81.33,81.35,50091.0,79.7708,79.7806,79.7414,79.761,50091.0
2024-05-06 11:00:00,81.35,81.35,81.26,81.27,33088.0,79.761,79.761,79.6728,79.6826,33088.0
2024-05-06 11:30:00,81.27,81.28,81.23,81.27,55855.0,79.6826,79.6924,79.6433,79.6826,55855.0
2024-05-06 12:00:00,81.26,81.29,81.21,81.28,55415.0,79.6728,79.7022,79.6237,79.6924,55415.0
2024-05-06 12:30:00,81.28,81.35,81.28,81.34,48307.0,79.6924,79.761,79.6924,79.7512,48307.0
2024-05-06 13:00:00,81.34,81.4,81.33,81.4,72807.0,79.7512,79.81,79.7414,79.81,72807.0
2024-05-06 13:30:00,81.4,81.43,81.39,81.42,27034.0,79.81,79.8394,79.8002,79.8296,27034.0
2024-05-06 14:00:00,81.41,81.51,81.41,81.48,59006.0,79.8198,79.9179,79.8198,79.8885,59006.0
2024-05-06 14:30:00,81.49,81.51,81.43,81.43,60720.0,79.8983,79.9179,79.8394,79.8394,60720.0
2024-05-06 15:00:00,81.43,81.47,81.39,81.41,97680.0,79.8394,79.8786,79.8002,79.8198,97680.0
2024-05-06 15:30:00,81.4,81.63,81.39,81.62,336827.0,79.81,80.0355,79.8002,80.0257,336827.0
2024-05-07 09:30:00,81.85,82.02,81.85,81.93,230599.0,80.2512,80.4179,80.2512,80.3297,230599.0
2024-05-07 10:00:00,81.95,82.01,81.93,82.0,51844.0,80.3493,80.4081,80.3297,80.3983,51844.0
2024-05-07 10:30:00,81.99,82.05,81.97,82.03,50605.0,80.3885,80.4473,80.3689,80.4277,50605.0
2024-05-07 11:00:00,82.04,82.04,81.98,82.0,51743.0,80.4375,80.4375,80.3787,80.3983,51743.0
2024-05-07 11:30:00,82.0,82.01,81.96,81.98,38734.0,80.3983,80.4081,80.3591,80.3787,38734.0
2024-05-07 12:00:00,81.98,81.99,81.93,81.98,29019.0,80.3787,80.3885,80.3297,80.3787,29019.0
2024-05-07 12:30:00,81.98,81.98,81.92,81.97,68369.0,80.3787,80.3787,80.3199,80.3689,68369.0
2024-05-07 13:00:00,81.97,82.03,81.96,82.02,109305.0,80.3689,80.4277,80.3591,80.4179,109305.0
2024-05-07 13:30:00,82.02,82.03,81.87,81.89,58309.0,80.4179,80.4277,80.2708,80.2904,58309.0
2024-05-07 14:00:00,81.89,81.96,81.89,81.94,47412.0,80.2904,80.3591,80.2904,80.3395,47412.0
2024-05-07 14:30:00,81.94,81.99,81.9,81.98,57279.0,80.3395,80.3885,80.3002,80.3787,57279.0
2024-05-07 15:00:00,81.98,82.03,81.95,82.0,49337.0,80.3787,80.4277,80.3493,80.3983,49337.0
2024-05-07 15:30:00,82.02,82.16,82.02,82.1,191883.0,80.4179,80.5552,80.4179,80.4963,191883.0
2024-05-08 09:30:00,82.03,82.18,82.03,82.16,113992.0,80.4277,80.5748,80.4277,80.5552,113992.0
2024-05-08 10:00:00,82.17,82.2,82.13,82.19,54745.0,80.565,80.5944,80.5258,80.5846,54745.0
2024-05-08 10:30:00,82.18,82.27,82.17,82.26,41914.0,80.5748,80.663,80.565,80.6532,41914.0
2024-05-08 11:00:00,82.28,82.28,82.2,82.24,156558.0,80.6728,80.6728,80.5944,80.6336,156558.0
2024-05-08 11:30:00,82.24,82.27,82.19,82.21,31332.0,80.6336,80.663,80.5846,80.6042,31332.0
2024-05-08 12:00:00,82.21,82.23,82.15,82.15,35675.0,80.6042,80.6238,80.5454,80.5454,35675.0
2024-05-08 12:30:00,82.15,82.19,82.11,82.16,50271.0,80.5454,80.5846,80.5061,80.5552,50271.0
2024-05-08 13:00:00,82.16,82.18,82.11,82.17,31779.0,80.5552,80.5748,80.5061,80.565,31779.0
2024-05-08 13:30:00,82.15,82.23,82.13,82.22,47355.0,80.5454,80.6238,80.5258,80.614,47355.0
2024-05-08 14:00:00,82.22,82.24,82.17,82.19,36331.0,80.614,80.6336,80.565,80.5846,36331.0
2024-05-08 14:30:00,82.2,82.2,82.13,82.14,60772.0,80.5944,80.5944,80.5258,80.5356,60772.0
2024-05-08 15:00:00,82.14,82.19,82.11,82.17,65017.0,80.5356,80.5846,80.5061,80.565,65017.0
2024-05-08 15:30:00,82.17,82.23,82.15,82.15,233310.0,80.565,80.6238,80.5454,80.5454,233310.0
2024-05-09 09:30:00,82.15,82.29,82.09,82.23,122129.0,80.5454,80.6826,80.4865,80.6238,122129.0
2024-05-09 10:00:00,82.24,82.36,82.23,82.35,39465.0,80.6336,80.7513,80.6238,80.7415,39465.0
2024-05-09 10:30:00,82.34,82.43,82.34,82.43,36485.0,80.7317,80.8199,80.7317,80.8199,36485.0
2024-05-09 11:00:00,82.44,82.44,82.36,82.37,24600.0,80.8297,80.8297,80.7513,80.7611,24600.0
2024-05-09 11:30:00,82.37,82.38,82.31,82.34,42560.0,80.7611,80.7709,80.7022,80.7317,42560.0
2024-05-09 12:00:00,82.34,82.37,82.32,82.34,66586.0,80.7317,80.7611,80.712,80.7317,66586.0
2024-05-09 12:30:00,82.34,82.41,82.33,82.38,47882.0,80.7317,80.8003,80.7219,80.7709,47882.0
2024-05-09 13:00:00,82.39,82.44,82.37,82.43,115201.0,80.7807,80.8297,80.7611,80.8199,115201.0
2024-05-09 13:30:00,82.43,82.45,82.39,82.41,41179.0,80.8199,80.8395,80.7807,80.8003,41179.0
2024-05-09 14:00:00,82.41,82.42,82.37,82.42,28403.0,80.8003,80.8101,80.7611,80.8101,28403.0
2024-05-09 14:30:00,82.42,82.5,82.41,82.48,43189.0,80.8101,80.8885,80.8003,80.8689,43189.0
2024-05-09 15:00:00,82.48,82.49,82.44,82.48,83767.0,80.8689,80.8787,80.8297,80.8689,83767.0
2024-05-09 15:30:00,82.48,82.62,82.46,82.6,385832.0,80.8689,81.0062,80.8493,80.9866,385832.0
2024-05-10 09:30:00,82.79,82.91,82.76,82.89,77282.0,81.1729,81.2905,81.1435,81.2709,77282.0
2024-05-10 10:00:00,82.89,82.9,82.78,82.85,52640.0,81.2709,81.2807,81.1631,81.2317,52640.0
2024-05-10 10:30:00,82.86,82.94,82.81,82.85,106983.0,81.2415,81.3199,81.1925,81.2317,106983.0
2024-05-10 11:00:00,82.86,82.86,82.77,82.84,46466.0,81.2415,81.2415,81.1533,81.2219,46466.0
2024-05-10 11:30:00,82.84,82.89,82.79,82.89,475278.0,81.2219,81.2709,81.1729,81.2709,475278.0
2024-05-10 12:00:00,82.89,82.92,82.84,82.87,63924.0,81.2709,81.3003,81.2219,81.2513,63924.0
2024-05-10 12:30:00,82.87,82.92,82.86,82.89,56725.0,81.2513,81.3003,81.2415,81.2709,56725.0
2024-05-10 13:00:00,82.88,82.91,82.82,82.84,30552.0,81.2611,81.2905,81.2023,81.2219,30552.0
2024-05-10 13:30:00,82.84,82.88,82.83,82.88,39933.0,81.2219,81.2611,81.2121,81.2611,39933.0
2024-05-10 14:00:00,82.88,82.9,82.82,82.84,39863.0,81.2611,81.2807,81.2023,81.2219,39863.0
2024-05-10 14:30:00,82.84,82.92,82.8,82.91,65924.0,81.2219,81.3003,81.1827,81.2905,65924.0
2024-05-10 15:00:00,82.9,82.94,82.87,82.91,82801.0,81.2807,81.3199,81.2513,81.2905,82801.0
2024-05-10 15:30:00,82.92,82.96,82.88,82.89,289251.0,81.3003,81.3395,81.2611,81.2709,289251.0
2024-05-13 09:30:00,83.08,83.29,83.08,83.24,130692.0,81.4572,81.6631,81.4572,81.6141,130692.0
2024-05-13 10:00:00,83.23,83.24,83.17,83.19,40908.0,81.6043,81.6141,81.5454,81.5651,40908.0
2024-05-13 10:30:00,83.18,83.19,83.11,83.15,51040.0,81.5552,81.5651,81.4866,81.5258,51040.0
2024-05-13 11:00:00,83.14,83.15,83.08,83.08,45442.0,81.516,81.5258,81.4572,81.4572,45442.0
2024-05-13 11:30:00,83.08,83.08,82.98,83.0,32554.0,81.4572,81.4572,81.3592,81.3788,32554.0
2024-05-13 12:00:00,82.99,83.0,82.97,82.97,72187.0,81.369,81.3788,81.3493,81.3493,72187.0
2024-05-13 12:30:00,82.98,82.99,82.94,82.95,45564.0,81.3592,81.369,81.3199,81.3297,45564.0
2024-05-13 13:00:00,82.94,82.94,82.85,82.88,100784.0,81.3199,81.3199,81.2317,81.2611,100784.0
2024-05-13 13:30:00,82.88,82.9,82.85,82.87,44938.0,81.2611,81.2807,81.2317,81.2513,44938.0
2024-05-13 14:00:00,82.86,82.89,82.83,82.89,55596.0,81.2415,81.2709,81.2121,81.2709,55596.0
2024-05-13 14:30:00,82.89,82.91,82.86,82.9,70296.0,81.2709,81.2905,81.2415,81.2807,70296.0
2024-05-13 15:00:00,82.9,82.92,82.84,82.87,76179.0,81.2807,81.3003,81.2219,81.2513,76179.0
2024-05-13 15:30:00,82.87,82.93,82.85,82.89,190371.0,81.2513,81.3101,81.2317,81.2709,190371.0
2024-05-14 09:30:00,82.98,83.04,82.84,82.9,100454.0,81.3592,81.418,81.2219,81.2807,100454.0
2024-05-14 10:00:00,82.89,83.02,82.89,82.95,64213.0,81.2709,81.3984,81.2709,81.3297,64213.0
2024-05-14 10:30:00,82.94,82.95,82.77,82.81,85323.0,81.3199,81.3297,81.1533,81.1925,85323.0
2024-05-14 11:00:00,82.81,82.82,82.72,82.73,43750.0,81.1925,81.2023,81.1042,81.114,43750.0
2024-05-14 11:30:00,82.73,82.73,82.64,82.64,49343.0,81.114,81.114,81.0258,81.0258,49343.0
2024-05-14 12:00:00,82.65,82.7,82.64,82.68,45074.0,81.0356,81.0846,81.0258,81.065,45074.0
2024-05-14 12:30:00,82.69,82.69,82.63,82.65,30093.0,81.0748,81.0748,81.016,81.0356,30093.0
2024-05-14 13:00:00,82.64,82.65,82.59,82.63,57053.0,81.0258,81.0356,80.9768,81.016,57053.0
2024-05-14 13:30:00,82.63,82.7,82.63,82.69,33171.0,81.016,81.0846,81.016,81.0748,33171.0
2024-05-14 14:00:00,82.68,82.8,82.68,82.79,38077.0,81.065,81.1827,81.065,81.1729,38077.0
2024-05-14 14:30:00,82.8,82.96,82.78,82.92,58744.0,81.1827,81.3395,81.1631,81.3003,58744.0
2024-05-14 15:00:00,82.92,82.99,82.88,82.96,52493.0,81.3003,81.369,81.2611,81.3395,52493.0
2024-05-14 15:30:00,82.95,83.03,82.91,82.97,154121.0,81.3297,81.4082,81.2905,81.3493,154121.0
2024-05-15 09:30:00,83.15,83.33,83.15,83.24,420933.0,81.5258,81.7023,81.5258,81.6141,420933.0
2024-05-15 10:00:00,83.25,83.37,83.25,83.32,112169.0,81.6239,81.7415,81.6239,81.6925,112169.0
2024-05-15 10:30:00,83.32,83.37,83.3,83.33,30433.0,81.6925,81.7415,81.6729,81.7023,30433.0
2024-05-15 11:00:00,83.34,83.48,83.32,83.47,41421.0,81.7121,81.8494,81.6925,81.8396,41421.0
2024-05-15 11:30:00,83.47,83.48,83.39,83.42,50446.0,81.8396,81.8494,81.7611,81.7906,50446.0
2024-05-15 12:00:00,83.41,83.43,83.35,83.43,58817.0,81.7808,81.8004,81.7219,81.8004,58817.0
2024-05-15 12:30:00,83.42,83.53,83.41,83.52,25963.0,81.7906,81.8984,81.7808,81.8886,25963.0
2024-05-15 13:00:00,83.52,83.55,83.49,83.51,14281.0,81.8886,81.918,81.8592,81.8788,14281.0
2024-05-15 13:30:00,83.51,83.51,83.41,83.48,45610.0,81.8788,81.8788,81.7808,81.8494,45610.0
2024-05-15 14:00:00,83.47,83.54,83.44,83.48,232496.0,81.8396,81.9082,81.8102,81.8494,232496.0
2024-05-15 14:30:00,83.48,83.48,83.42,83.47,84768.0,81.8494,81.8494,81.7906,81.8396,84768.0
2024-05-15 15:00:00,83.46,83.48,83.43,83.45,72936.0,81.8298,81.8494,81.8004,81.82,72936.0
2024-05-15 15:30:00,83.45,83.58,83.43,83.53,222716.0,81.82,81.9474,81.8004,81.8984,222716.0
2024-05-16 09:30:00,83.65,83.77,83.59,83.67,122579.0,82.0161,82.1337,81.9572,82.0357,122579.0
2024-05-16 10:00:00,83.68,83.82,83.65,83.81,87256.0,82.0455,82.1827,82.0161,82.1729,87256.0
2024-05-16 10:30:00,83.81,83.88,83.78,83.87,56015.0,82.1729,82.2416,82.1435,82.2318,56015.0
2024-05-16 11:00:00,83.88,83.9,83.82,83.9,170982.0,82.2416,82.2612,82.1827,82.2612,170982.0
2024-05-16 11:30:00,83.9,83.93,83.85,83.91,50557.0,82.2612,82.2906,82.2122,82.271,50557.0
2024-05-16 12:00:00,83.9,83.91,83.86,83.86,78111.0,82.2612,82.271,82.222,82.222,78111.0
2024-05-16 12:30:00,83.86,83.91,83.83,83.89,32199.0,82.222,82.271,82.1926,82.2514,32199.0
2024-05-16 13:00:00,83.89,83.92,83.82,83.84,135252.0,82.2514,82.2808,82.1827,82.2024,135252.0
2024-05-16 13:30:00,83.85,83.89,83.81,83.89,53357.0,82.2122,82.2514,82.1729,82.2514,53357.0
2024-05-16 14:00:00,83.89,83.89,83.77,83.84,50559.0,82.2514,82.2514,82.1337,82.2024,50559.0
2024-05-16 14:30:00,83.85,83.96,83.85,83.95,67847.0,82.2122,82.32,82.2122,82.3102,67847.0
2024-05-16 15:00:00,83.95,83.97,83.92,83.93,73479.0,82.3102,82.3298,82.2808,82.2906,73479.0
2024-05-16 15:30:00,83.94,84.03,83.85,83.89,242159.0,82.3004,82.3886,82.2122,82.2514,242159.0
2024-05-17 09:30:00,83.87,84.05,83.73,83.84,163866.0,82.2318,82.4083,82.0945,82.2024,163866.0
2024-05-17 10:00:00,83.84,83.87,83.82,83.86,31581.0,82.2024,82.2318,82.1827,82.222,31581.0
2024-05-17 10:30:00,83.86,83.88,83.82,83.88,238609.0,82.222,82.2416,82.1827,82.2416,238609.0
2024-05-17 11:00:00,83.87,83.87,83.79,83.81,33458.0,82.2318,82.2318,82.1533,82.1729,33458.0
2024-05-17 11:30:00,83.81,83.85,83.78,83.84,20315.0,82.1729,82.2122,82.1435,82.2024,20315.0
2024-05-17 12:00:00,83.83,83.87,83.81,83.81,31833.0,82.1926,82.2318,82.1729,82.1729,31833.0
2024-05-17 12:30:00,83.82,83.9,83.82,83.88,16512.0,82.1827,82.2612,82.1827,82.2416,16512.0
2024-05-17 13:00:00,83.88,83.9,83.86,83.9,18822.0,82.2416,82.2612,82.222,82.2612,18822.0
2024-05-17 13:30:00,83.9,83.91,83.88,83.91,21336.0,82.2612,82.271,82.2416,82.271,21336.0
2024-05-17 14:00:00,83.91,83.91,83.82,83.87,35498.0,82.271,82.271,82.1827,82.2318,35498.0
2024-05-17 14:30:00,83.88,83.96,83.85,83.95,47433.0,82.2416,82.32,82.2122,82.3102,47433.0
2024-05-17 15:00:00,83.95,84.03,83.93,84.03,86665.0,82.3102,82.3886,82.2906,82.3886,86665.0
2024-05-17 15:30:00,84.03,84.1,84.0,84.1,323746.0,82.3886,82.4573,82.3592,82.4573,323746.0
2024-05-20 09:30:00,84.08,84.08,83.89,83.98,65731.0,82.4377,82.4377,82.2514,82.3396,65731.0
2024-05-20 10:00:00,83.97,84.06,83.93,84.04,34071.0,82.3298,82.4181,82.2906,82.3984,34071.0
2024-05-20 10:30:00,84.05,84.11,83.99,84.09,48040.0,82.4083,82.4671,82.3494,82.4475,48040.0
2024-05-20 11:00:00,84.1,84.12,84.08,84.11,53038.0,82.4573,82.4769,82.4377,82.4671,53038.0
2024-05-20 11:30:00,84.12,84.14,84.06,84.07,47014.0,82.4769,82.4965,82.4181,82.4279,47014.0
2024-05-20 12:00:00,84.07,84.08,84.0,84.01,58125.0,82.4279,82.4377,82.3592,82.369,58125.0
2024-05-20 12:30:00,84.01,84.02,83.99,84.02,25939.0,82.369,82.3788,82.3494,82.3788,25939.0
2024-05-20 13:00:00,84.02,84.07,83.96,83.98,26526.0,82.3788,82.4279,82.32,82.3396,26526.0
2024-05-20 13:30:00,83.97,83.98,83.9,83.93,70119.0,82.3298,82.3396,82.2612,82.2906,70119.0
2024-05-20 14:00:00,83.92,83.95,83.81,83.94,66836.0,82.2808,82.3102,82.1729,82.3004,66836.0
2024-05-20 14:30:00,83.94,83.97,83.91,83.91,64943.0,82.3004,82.3298,82.271,82.271,64943.0
2024-05-20 15:00:00,83.9,83.96,83.89,83.92,66834.0,82.2612,82.32,82.2514,82.2808,66834.0
2024-05-20 15:30:00,83.93,83.95,83.86,83.94,307947.0,82.2906,82.3102,82.222,82.3004,307947.0
2024-05-21 09:30:00,83.81,84.0,83.81,83.9,119269.0,82.1729,82.3592,82.1729,82.2612,119269.0
2024-05-21 10:00:00,83.9,83.96,83.87,83.9,65170.0,82.2612,82.32,82.2318,82.2612,65170.0
2024-05-21 10:30:00,83.9,83.9,83.8,83.81,58981.0,82.2612,82.2612,82.1631,82.1729,58981.0
2024-05-21 11:00:00,83.81,83.87,83.77,83.84,114926.0,82.1729,82.2318,82.1337,82.2024,114926.0
2024-05-21 11:30:00,83.83,83.85,83.73,83.73,32385.0,82.1926,82.2122,82.0945,82.0945,32385.0
2024-05-21 12:00:00,83.73,83.75,83.68,83.75,35526.0,82.0945,82.1141,82.0455,82.1141,35526.0
2024-05-21 12:30:00,83.75,83.83,83.74,83.8,96258.0,82.1141,82.1926,82.1043,82.1631,96258.0
2024-05-21 13:00:00,83.79,83.8,83.74,83.78,31375.0,82.1533,82.1631,82.1043,82.1435,31375.0
2024-05-21 13:30:00,83.79,83.84,83.77,83.84,32812.0,82.1533,82.2024,82.1337,82.2024,32812.0
2024-05-21 14:00:00,83.84,83.84,83.77,83.79,27250.0,82.2024,82.2024,82.1337,82.1533,27250.0
2024-05-21 14:30:00,83.79,83.82,83.72,83.77,47649.0,82.1533,82.1827,82.0847,82.1337,47649.0
2024-05-21 15:00:00,83.77,83.84,83.75,83.81,38045.0,82.1337,82.2024,82.1141,82.1729,38045.0
2024-05-21 15:30:00,83.81,83.9,83.79,83.87,140054.0,82.1729,82.2612,82.1533,82.2318,140054.0
2024-05-22 09:30:00,83.71,84.02,83.7,84.02,74270.0,82.0749,82.3788,82.0651,82.3788,74270.0
2024-05-22 10:00:00,84.03,84.05,83.99,84.0,24632.0,82.3886,82.4083,82.3494,82.3592,24632.0
2024-05-22 10:30:00,84.0,84.04,83.94,84.03,22263.0,82.3592,82.3984,82.3004,82.3886,22263.0
2024-05-22 11:00:00,84.02,84.05,83.96,83.96,67541.0,82.3788,82.4083,82.32,82.32,67541.0
2024-05-22 11:30:00,83.96,84.0,83.93,84.0,35724.0,82.32,82.3592,82.2906,82.3592,35724.0
2024-05-22 12:00:00,83.99,84.06,83.99,84.05,43862.0,82.3494,82.4181,82.3494,82.4083,43862.0
2024-05-22 12:30:00,84.05,84.09,84.02,84.08,17620.0,82.4083,82.4475,82.3788,82.4377,17620.0
2024-05-22 13:00:00,84.08,84.12,84.07,84.07,57321.0,82.4377,82.4769,82.4279,82.4279,57321.0
2024-05-22 13:30:00,84.06,84.07,83.92,83.97,82882.0,82.4181,82.4279,82.2808,82.3298,82882.0
2024-05-22 14:00:00,83.96,83.96,83.7,83.7,89117.0,82.32,82.32,82.0651,82.0651,89117.0
2024-05-22 14:30:00,83.7,83.8,83.68,83.79,38112.0,82.0651,82.1631,82.0455,82.1533,38112.0
2024-05-22 15:00:00,83.81,83.85,83.74,83.79,64105.0,82.1729,82.2122,82.1043,82.1533,64105.0
2024-05-22 15:30:00,83.8,83.91,83.69,83.85,289750.0,82.1631,82.271,82.0553,82.2122,289750.0
2024-05-23 09:30:00,83.91,83.91,83.46,83.5,141550.0,82.271,82.271,81.8298,81.869,141550.0
2024-05-23 10:00:00,83.5,83.61,83.45,83.52,47611.0,81.869,81.9768,81.82,81.8886,47611.0
2024-05-23 10:30:00,83.51,83.58,83.4,83.41,43870.0,81.8788,81.9474,81.7709,81.7808,43870.0
2024-05-23 11:00:00,83.41,83.53,83.4,83.44,71339.0,81.7808,81.8984,81.7709,81.8102,71339.0
2024-05-23 11:30:00,83.44,83.52,83.44,83.49,73606.0,81.8102,81.8886,81.8102,81.8592,73606.0
2024-05-23 12:00:00,83.48,83.52,83.41,83.47,61281.0,81.8494,81.8886,81.7808,81.8396,61281.0
2024-05-23 12:30:00,83.48,83.5,83.27,83.29,46537.0,81.8494,81.869,81.6435,81.6631,46537.0
2024-05-23 13:00:00,83.29,83.32,83.19,83.26,50572.0,81.6631,81.6925,81.5651,81.6337,50572.0
2024-05-23 13:30:00,83.25,83.25,82.97,82.98,68373.0,81.6239,81.6239,81.3493,81.3592,68373.0
2024-05-23 14:00:00,82.98,83.0,82.89,82.91,70538.0,81.3592,81.3788,81.2709,81.2905,70538.0
2024-05-23 14:30:00,82.9,82.99,82.84,82.84,52032.0,81.2807,81.369,81.2219,81.2219,52032.0
2024-05-23 15:00:00,82.84,82.97,82.84,82.92,54933.0,81.2219,81.3493,81.2219,81.3003,54933.0
2024-05-23 15:30:00,82.92,82.94,82.84,82.89,482808.0,81.3003,81.3199,81.2219,81.2709,482808.0
2024-05-24 09:30:00,83.15,83.22,83.02,83.02,68889.0,81.5258,81.5945,81.3984,81.3984,68889.0
2024-05-24 10:00:00,83.03,83.12,83.03,83.1,51966.0,81.4082,81.4964,81.4082,81.4768,51966.0
2024-05-24 10:30:00,83.09,83.1,82.97,83.09,43636.0,81.467,81.4768,81.3493,81.467,43636.0
2024-05-24 11:00:00,83.09,83.25,83.08,83.16,44966.0,81.467,81.6239,81.4572,81.5356,44966.0
2024-05-24 11:30:00,83.16,83.21,83.08,83.11,58189.0,81.5356,81.5847,81.4572,81.4866,58189.0
2024-05-24 12:00:00,83.1,83.17,83.1,83.15,35524.0,81.4768,81.5454,81.4768,81.5258,35524.0
2024-05-24 12:30:00,83.15,83.16,83.09,83.09,18796.0,81.5258,81.5356,81.467,81.467,18796.0
2024-05-24 13:00:00,83.1,83.14,83.06,83.1,46948.0,81.4768,81.516,81.4376,81.4768,46948.0
2024-05-24 13:30:00,83.1,83.1,83.05,83.08,27584.0,81.4768,81.4768,81.4278,81.4572,27584.0
2024-05-24 14:00:00,83.07,83.12,83.02,83.03,58907.0,81.4474,81.4964,81.3984,81.4082,58907.0
2024-05-24 14:30:00,83.02,83.08,82.99,83.0,43284.0,81.3984,81.4572,81.369,81.3788,43284.0
2024-05-24 15:00:00,82.99,83.0,82.9,82.97,92256.0,81.369,81.3788,81.2807,81.3493,92256.0
2024-05-24 15:30:00,82.96,83.05,82.95,83.03,186358.0,81.3395,81.4278,81.3297,81.4082,186358.0
2024-05-28 09:30:00,83.01,83.01,82.66,82.69,99013.0,81.3886,81.3886,81.0454,81.0748,99013.0
2024-05-28 10:00:00,82.7,82.72,82.55,82.56,36731.0,81.0846,81.1042,80.9376,80.9474,36731.0
2024-05-28 10:30:00,82.57,82.6,82.48,82.49,27283.0,80.9572,80.9866,80.8689,80.8787,27283.0
2024-05-28 11:00:00,82.5,82.51,82.44,82.48,54603.0,80.8885,80.8983,80.8297,80.8689,54603.0
2024-05-28 11:30:00,82.48,82.54,82.45,82.47,22530.0,80.8689,80.9277,80.8395,80.8591,22530.0
2024-05-28 12:00:00,82.48,82.48,82.42,82.44,25813.0,80.8689,80.8689,80.8101,80.8297,25813.0
2024-05-28 12:30:00,82.46,82.46,82.32,82.32,45830.0,80.8493,80.8493,80.712,80.712,45830.0
2024-05-28 13:00:00,82.31,82.33,82.24,82.24,38957.0,80.7022,80.7219,80.6336,80.6336,38957.0
2024-05-28 13:30:00,82.23,82.28,82.15,82.17,28636.0,80.6238,80.6728,80.5454,80.565,28636.0
2024-05-28 14:00:00,82.18,82.21,82.1,82.11,78520.0,80.5748,80.6042,80.4963,80.5061,78520.0
2024-05-28 14:30:00,82.11,82.14,82.02,82.13,72208.0,80.5061,80.5356,80.4179,80.5258,72208.0
2024-05-28 15:00:00,82.11,82.17,82.08,82.11,75090.0,80.5061,80.565,80.4767,80.5061,75090.0
2024-05-28 15:30:00,82.11,82.24,82.1,82.24,462632.0,80.5061,80.6336,80.4963,80.6336,462632.0
2024-05-29 09:30:00,81.79,81.79,81.6,81.69,132656.0,80.1924,80.1924,80.0061,80.0944,132656.0
2024-05-29 10:00:00,81.69,81.75,81.54,81.62,72798.0,80.0944,80.1532,79.9473,80.0257,72798.0
2024-05-29 10:30:00,81.63,81.67,81.59,81.62,63937.0,80.0355,80.0747,79.9963,80.0257,63937.0
2024-05-29 11:00:00,81.61,81.62,81.54,81.58,71209.0,80.0159,80.0257,79.9473,79.9865,71209.0
2024-05-29 11:30:00,81.58,81.65,81.58,81.65,84152.0,79.9865,80.0551,79.9865,80.0551,84152.0
2024-05-29 12:00:00,81.64,81.66,81.56,81.65,64843.0,80.0453,80.0649,79.9669,80.0551,64843.0
2024-05-29 12:30:00,81.65,81.68,81.61,81.64,91670.0,80.0551,80.0845,80.0159,80.0453,91670.0
2024-05-29 13:00:00,81.63,81.65,81.57,81.65,110347.0,80.0355,80.0551,79.9767,80.0551,110347.0
2024-05-29 13:30:00,81.65,81.66,81.57,81.64,61768.0,80.0551,80.0649,79.9767,80.0453,61768.0
2024-05-29 14:00:00,81.63,81.63,81.55,81.59,166816.0,80.0355,80.0355,79.9571,79.9963,166816.0
2024-05-29 14:30:00,81.58,81.58,81.51,81.54,93786.0,79.9865,79.9865,79.9179,79.9473,93786.0
2024-05-29 15:00:00,81.54,81.69,81.53,81.65,259441.0,79.9473,80.0944,79.9375,80.0551,259441.0
2024-05-29 15:30:00,81.65,81.69,81.49,81.51,491138.0,80.0551,80.0944,79.8983,79.9179,491138.0
2024-05-30 09:30:00,81.51,81.57,81.34,81.46,77214.0,79.9179,79.9767,79.7512,79.8688,77214.0
2024-05-30 10:00:00,81.47,81.55,81.41,81.48,161791.0,79.8786,79.9571,79.8198,79.8885,161791.0
2024-05-30 10:30:00,81.49,81.6,81.46,81.57,44095.0,79.8983,80.0061,79.8688,79.9767,44095.0
2024-05-30 11:00:00,81.58,81.66,81.55,81.63,35998.0,79.9865,80.0649,79.9571,80.0355,35998.0
2024-05-30 11:30:00,81.63,81.68,81.6,81.63,37858.0,80.0355,80.0845,80.0061,80.0355,37858.0
2024-05-30 12:00:00,81.62,81.72,81.61,81.69,56891.0,80.0257,80.1238,80.0159,80.0944,56891.0
2024-05-30 12:30:00,81.69,81.78,81.69,81.77,30312.0,80.0944,80.1826,80.0944,80.1728,30312.0
2024-05-30 13:00:00,81.77,81.81,81.76,81.79,21811.0,80.1728,80.212,80.163,80.1924,21811.0
2024-05-30 13:30:00,81.8,81.81,81.73,81.78,43637.0,80.2022,80.212,80.1336,80.1826,43637.0
2024-05-30 14:00:00,81.77,81.79,81.67,81.72,39080.0,80.1728,80.1924,80.0747,80.1238,39080.0
2024-05-30 14:30:00,81.73,81.76,81.64,81.76,50136.0,80.1336,80.163,80.0453,80.163,50136.0
2024-05-30 15:00:00,81.76,81.78,81.71,81.75,52718.0,80.163,80.1826,80.114,80.1532,52718.0
2024-05-30 15:30:00,81.75,81.77,81.58,81.69,374608.0,80.1532,80.1728,79.9865,80.0944,374608.0
2024-05-31 09:30:00,81.75,82.02,81.68,81.88,96171.0,80.1532,80.4179,80.0845,80.2806,96171.0
2024-05-31 10:00:00,81.88,81.9,81.68,81.83,29065.0,80.2806,80.3002,80.0845,80.2316,29065.0
2024-05-31 10:30:00,81.82,81.92,81.79,81.89,60575.0,80.2218,80.3199,80.1924,80.2904,60575.0
2024-05-31 11:00:00,81.9,81.9,81.8,81.83,91232.0,80.3002,80.3002,80.2022,80.2316,91232.0
2024-05-31 11:30:00,81.83,81.84,81.77,81.81,48004.0,80.2316,80.2414,80.1728,80.212,48004.0
2024-05-31 12:00:00,81.8,81.8,81.74,81.79,79513.0,80.2022,80.2022,80.1434,80.1924,79513.0
2024-05-31 12:30:00,81.77,81.81,81.76,81.81,39908.0,80.1728,80.212,80.163,80.212,39908.0
2024-05-31 13:00:00,81.82,81.93,81.81,81.93,79697.0,80.2218,80.3297,80.212,80.3297,79697.0
2024-05-31 13:30:00,81.93,81.98,81.9,81.97,49446.0,80.3297,80.3787,80.3002,80.3689,49446.0
2024-05-31 14:00:00,81.97,82.05,81.95,82.0,52231.0,80.3689,80.4473,80.3493,80.3983,52231.0
2024-05-31 14:30:00,81.99,82.09,81.98,82.05,36790.0,80.3885,80.4865,80.3787,80.4473,36790.0
2024-05-31 15:00:00,82.04,82.16,82.0,82.12,58467.0,80.4375,80.5552,80.3983,80.516,58467.0
2024-05-31 15:30:00,82.1,82.81,82.09,82.81,1152266.0,80.4963,81.1925,80.4865,81.1925,1152266.0
2024-06-03 09:30:00,82.78,82.88,82.67,82.73,348645.0,81.1631,81.2611,81.0552,81.114,348645.0
2024-06-03 10:00:00,82.75,82.86,82.71,82.78,88892.0,81.1336,81.2415,81.0944,81.1631,88892.0
2024-06-03 10:30:00,82.78,82.78,82.48,82.5,59514.0,81.1631,81.1631,80.8689,80.8885,59514.0
2024-06-03 11:00:00,82.5,82.58,82.46,82.53,42486.0,80.8885,80.967,80.8493,80.9179,42486.0
2024-06-03 11:30:00,82.54,82.54,82.42,82.43,64484.0,80.9277,80.9277,80.8101,80.8199,64484.0
2024-06-03 12:00:00,82.45,82.51,82.22,82.22,145172.0,80.8395,80.8983,80.614,80.614,145172.0
2024-06-03 12:30:00,82.21,82.23,82.11,82.19,54615.0,80.6042,80.6238,80.5061,80.5846,54615.0
2024-06-03 13:00:00,82.19,82.28,82.09,82.26,106769.0,80.5846,80.6728,80.4865,80.6532,106769.0
2024-06-03 13:30:00,82.26,82.36,82.26,82.32,67092.0,80.6532,80.7513,80.6532,80.712,67092.0
2024-06-03 14:00:00,82.32,82.39,82.27,82.34,55187.0,80.712,80.7807,80.663,80.7317,55187.0
2024-06-03 14:30:00,82.35,82.46,82.35,82.44,43469.0,80.7415,80.8493,80.7415,80.8297,43469.0
2024-06-03 15:00:00,82.44,82.51,82.43,82.48,62922.0,80.8297,80.8983,80.8199,80.8689,62922.0
2024-06-03 15:30:00,82.48,82.59,82.42,82.59,352124.0,80.8689,80.9768,80.8101,80.9768,352124.0
2024-06-04 09:30:00,82.46,82.6,82.36,82.6,82813.0,80.8493,80.9866,80.7513,80.9866,82813.0
2024-06-04 10:00:00,82.62,82.75,82.56,82.75,99020.0,81.0062,81.1336,80.9474,81.1336,99020.0
2024-06-04 10:30:00,82.74,82.75,82.53,82.53,41626.0,81.1238,81.1336,80.9179,80.9179,41626.0
2024-06-04 11:00:00,82.54,82.63,82.53,82.56,34307.0,80.9277,81.016,80.9179,80.9474,34307.0
2024-06-04 11:30:00,82.55,82.55,82.47,82.48,50974.0,80.9376,80.9376,80.8591,80.8689,50974.0
2024-06-04 12:00:00,82.48,82.57,82.41,82.56,42451.0,80.8689,80.9572,80.8003,80.9474,42451.0
2024-06-04 12:30:00,82.57,82.72,82.56,82.69,17159.0,80.9572,81.1042,80.9474,81.0748,17159.0
2024-06-04 13:00:00,82.69,82.79,82.63,82.79,30338.0,81.0748,81.1729,81.016,81.1729,30338.0
2024-06-04 13:30:00,82.79,82.86,82.72,82.84,30527.0,81.1729,81.2415,81.1042,81.2219,30527.0
2024-06-04 14:00:00,82.83,83.02,82.8,83.01,45378.0,81.2121,81.3984,81.1827,81.3886,45378.0
2024-06-04 14:30:00,83.01,83.06,82.96,82.98,33095.0,81.3886,81.4376,81.3395,81.3592,33095.0
2024-06-04 15:00:00,82.97,82.97,82.8,82.89,85362.0,81.3493,81.3493,81.1827,81.2709,85362.0
2024-06-04 15:30:00,82.88,83.01,82.84,82.97,264713.0,81.2611,81.3886,81.2219,81.3493,264713.0
2024-06-05 09:30:00,83.14,83.14,82.76,82.78,84450.0,81.516,81.516,81.1435,81.1631,84450.0
2024-06-05 10:00:00,82.69,82.75,82.62,82.68,125857.0,81.0748,81.1336,81.0062,81.065,125857.0
2024-06-05 10:30:00,82.69,82.91,82.69,82.88,30440.0,81.0748,81.2905,81.0748,81.2611,30440.0
2024-06-05 11:00:00,82.91,83.06,82.9,83.04,36543.0,81.2905,81.4376,81.2807,81.418,36543.0
2024-06-05 11:30:00,83.05,83.1,83.03,83.06,40369.0,81.4278,81.4768,81.4082,81.4376,40369.0
2024-06-05 12:00:00,83.06,83.06,82.98,83.04,36265.0,81.4376,81.4376,81.3592,81.418,36265.0
2024-06-05 12:30:00,83.05,83.13,83.05,83.06,35404.0,81.4278,81.5062,81.4278,81.4376,35404.0
2024-06-05 13:00:00,83.07,83.09,82.99,83.05,34374.0,81.4474,81.467,81.369,81.4278,34374.0
2024-06-05 13:30:00,83.06,83.09,83.03,83.08,39603.0,81.4376,81.467,81.4082,81.4572,39603.0
2024-06-05 14:00:00,83.08,83.15,83.07,83.15,28633.0,81.4572,81.5258,81.4474,81.5258,28633.0
2024-06-05 14:30:00,83.14,83.24,83.14,83.19,39390.0,81.516,81.6141,81.516,81.5651,39390.0
2024-06-05 15:00:00,83.18,83.22,83.1,83.11,82466.0,81.5552,81.5945,81.4768,81.4866,82466.0
2024-06-05 15:30:00,83.1,83.2,83.03,83.19,161761.0,81.4768,81.5749,81.4082,81.5651,161761.0
2024-06-06 09:30:00,83.18,83.49,83.09,83.47,83293.0,81.5552,81.8592,81.467,81.8396,83293.0
2024-06-06 10:00:00,83.48,83.49,83.34,83.41,172424.0,81.8494,81.8592,81.7121,81.7808,172424.0
2024-06-06 10:30:00,83.41,83.42,83.24,83.25,87880.0,81.7808,81.7906,81.6141,81.6239,87880.0
2024-06-06 11:00:00,83.25,83.34,83.22,83.33,375965.0,81.6239,81.7121,81.5945,81.7023,375965.0
2024-06-06 11:30:00,83.33,83.35,83.29,83.31,66294.0,81.7023,81.7219,81.6631,81.6827,66294.0
2024-06-06 12:00:00,83.3,83.31,83.18,83.19,242846.0,81.6729,81.6827,81.5552,81.5651,242846.0
2024-06-06 12:30:00,83.19,83.23,83.14,83.16,380721.0,81.5651,81.6043,81.516,81.5356,380721.0
2024-06-06 13:00:00,83.16,83.19,83.12,83.18,176681.0,81.5356,81.5651,81.4964,81.5552,176681.0
2024-06-06 13:30:00,83.19,83.22,83.16,83.2,1975470.0,81.5651,81.5945,81.5356,81.5749,1975470.0
2024-06-06 14:00:00,83.19,83.2,83.02,83.14,157389.0,81.5651,81.5749,81.3984,81.516,157389.0
2024-06-06 14:30:00,83.14,83.29,83.11,83.27,348825.0,81.516,81.6631,81.4866,81.6435,348825.0
2024-06-06 15:00:00,83.26,83.29,83.23,83.27,201188.0,81.6337,81.6631,81.6043,81.6435,201188.0
2024-06-06 15:30:00,83.26,83.29,83.19,83.26,291984.0,81.6337,81.6631,81.5651,81.6337,291984.0
2024-06-07 09:30:00,83.16,83.36,83.07,83.36,233269.0,81.5356,81.7317,81.4474,81.7317,233269.0
2024-06-07 10:00:00,83.35,83.47,83.35,83.47,38784.0,81.7219,81.8396,81.7219,81.8396,38784.0
2024-06-07 10:30:00,83.47,83.65,83.4,83.52,24326.0,81.8396,82.0161,81.7709,81.8886,24326.0
2024-06-07 11:00:00,83.49,83.49,83.34,83.41,23373.0,81.8592,81.8592,81.7121,81.7808,23373.0
2024-06-07 11:30:00,83.41,83.46,83.36,83.42,30971.0,81.7808,81.8298,81.7317,81.7906,30971.0
2024-06-07 12:00:00,83.41,83.42,83.36,83.41,101131.0,81.7808,81.7906,81.7317,81.7808,101131.0
2024-06-07 12:30:00,83.44,83.45,83.31,83.43,28862.0,81.8102,81.82,81.6827,81.8004,28862.0
2024-06-07 13:00:00,83.43,83.5,83.34,83.43,27356.0,81.8004,81.869,81.7121,81.8004,27356.0
2024-06-07 13:30:00,83.43,83.43,83.35,83.4,98388.0,81.8004,81.8004,81.7219,81.7709,98388.0
2024-06-07 14:00:00,83.37,83.37,83.18,83.3,28249.0,81.7415,81.7415,81.5552,81.6729,28249.0
2024-06-07 14:30:00,83.29,83.36,83.27,83.31,22697.0,81.6631,81.7317,81.6435,81.6827,22697.0
2024-06-07 15:00:00,83.29,83.31,83.15,83.22,39581.0,81.6631,81.6827,81.5258,81.5945,39581.0
2024-06-07 15:30:00,83.21,83.24,83.07,83.1,271027.0,81.5847,81.6141,81.4474,81.4768,271027.0
2024-06-10 09:30:00,83.05,83.13,82.89,83.1,138409.0,81.4278,81.5062,81.2709,81.4768,138409.0
2024-06-10 10:00:00,83.09,83.1,82.95,82.96,36876.0,81.467,81.4768,81.3297,81.3395,36876.0
2024-06-10 10:30:00,82.94,83.0,82.85,82.85,36530.0,81.3199,81.3788,81.2317,81.2317,36530.0
2024-06-10 11:00:00,82.84,82.9,82.83,82.89,30549.0,81.2219,81.2807,81.2121,81.2709,30549.0
2024-06-10 11:30:00,82.9,82.99,82.9,82.98,21516.0,81.2807,81.369,81.2807,81.3592,21516.0
2024-06-10 12:00:00,82.98,83.0,82.95,82.97,16443.0,81.3592,81.3788,81.3297,81.3493,16443.0
2024-06-10 12:30:00,82.97,83.0,82.95,82.96,16850.0,81.3493,81.3788,81.3297,81.3395,16850.0
2024-06-10 13:00:00,82.97,83.0,82.91,82.98,35553.0,81.3493,81.3788,81.2905,81.3592,35553.0
2024-06-10 13:30:00,82.99,83.18,82.98,83.14,34112.0,81.369,81.5552,81.3592,81.516,34112.0
2024-06-10 14:00:00,83.14,83.22,83.12,83.18,35295.0,81.516,81.5945,81.4964,81.5552,35295.0
2024-06-10 14:30:00,83.17,83.26,83.16,83.25,26797.0,81.5454,81.6337,81.5356,81.6239,26797.0
2024-06-10 15:00:00,83.24,83.28,83.21,83.25,51861.0,81.6141,81.6533,81.5847,81.6239,51861.0
2024-06-10 15:30:00,83.23,83.26,83.16,83.25,201365.0,81.6043,81.6337,81.5356,81.6239,201365.0
2024-06-11 09:30:00,82.72,82.76,82.32,82.45,116637.0,81.3987,81.438,81.005,81.133,116637.0
2024-06-11 10:00:00,82.43,82.6,82.41,82.54,124981.0,81.1133,81.2806,81.0936,81.2215,124981.0
2024-06-11 10:30:00,82.55,82.67,82.53,82.66,48753.0,81.2314,81.3494,81.2117,81.3396,48753.0
2024-06-11 11:00:00,82.66,82.69,82.6,82.64,160207.0,81.3396,81.3691,81.2806,81.3199,160207.0
2024-06-11 11:30:00,82.67,82.72,82.65,82.67,68454.0,81.3494,81.3987,81.3298,81.3494,68454.0
2024-06-11 12:00:00,82.67,82.67,82.61,82.62,197432.0,81.3494,81.3494,81.2904,81.3002,197432.0
2024-06-11 12:30:00,82.63,82.7,82.62,82.65,303309.0,81.3101,81.379,81.3002,81.3298,303309.0
2024-06-11 13:00:00,82.66,82.71,82.6,82.64,57854.0,81.3396,81.3888,81.2806,81.3199,57854.0
2024-06-11 13:30:00,82.65,82.73,82.64,82.72,54053.0,81.3298,81.4085,81.3199,81.3987,54053.0
2024-06-11 14:00:00,82.72,82.85,82.71,82.85,106710.0,81.3987,81.5266,81.3888,81.5266,106710.0
2024-06-11 14:30:00,82.86,82.89,82.8,82.82,49211.0,81.5364,81.5659,81.4774,81.4971,49211.0
2024-06-11 15:00:00,82.83,82.87,82.79,82.79,59120.0,81.5069,81.5463,81.4675,81.4675,59120.0
2024-06-11 15:30:00,82.79,82.9,82.75,82.9,164123.0,81.4675,81.5758,81.4282,81.5758,164123.0
2024-06-12 09:30:00,83.44,83.44,82.88,83.01,164678.0,82.1071,82.1071,81.5561,81.684,164678.0
2024-06-12 10:00:00,83.0,83.01,82.94,82.99,62878.0,81.6742,81.684,81.6151,81.6643,62878.0
2024-06-12 10:30:00,82.99,83.09,82.91,82.94,95925.0,81.6643,81.7627,81.5856,81.6151,95925.0
2024-06-12 11:00:00,82.93,82.94,82.84,82.89,28211.0,81.6053,81.6151,81.5167,81.5659,28211.0
2024-06-12 11:30:00,82.88,82.94,82.84,82.92,34378.0,81.5561,81.6151,81.5167,81.5955,34378.0
2024-06-12 12:00:00,82.91,82.94,82.89,82.9,61598.0,81.5856,81.6151,81.5659,81.5758,61598.0
2024-06-12 12:30:00,82.89,82.89,82.82,82.85,19346.0,81.5659,81.5659,81.4971,81.5266,19346.0
2024-06-12 13:00:00,82.85,82.94,82.84,82.88,45595.0,81.5266,81.6151,81.5167,81.5561,45595.0
2024-06-12 13:30:00,82.86,82.87,82.77,82.83,26783.0,81.5364,81.5463,81.4479,81.5069,26783.0
2024-06-12 14:00:00,82.8,82.85,82.61,82.82,106132.0,81.4774,81.5266,81.2904,81.4971,106132.0
2024-06-12 14:30:00,82.83,82.88,82.68,82.82,78302.0,81.5069,81.5561,81.3593,81.4971,78302.0
2024-06-12 15:00:00,82.81,82.93,82.63,82.66,67454.0,81.4872,81.6053,81.3101,81.3396,67454.0
2024-06-12 15:30:00,82.67,82.89,82.63,82.79,246105.0,81.3494,81.5659,81.3101,81.4675,246105.0
2024-06-13 09:30:00,82.76,82.85,82.58,82.59,115208.0,81.438,81.5266,81.2609,81.2707,115208.0
2024-06-13 10:00:00,82.58,82.62,82.51,82.54,84098.0,81.2609,81.3002,81.192,81.2215,84098.0
2024-06-13 10:30:00,82.55,82.56,82.46,82.52,37578.0,81.2314,81.2412,81.1428,81.2018,37578.0
2024-06-13 11:00:00,82.51,82.59,82.46,82.59,51638.0,81.192,81.2707,81.1428,81.2707,51638.0
2024-06-13 11:30:00,82.59,82.61,82.56,82.56,56661.0,81.2707,81.2904,81.2412,81.2412,56661.0
2024-06-13 12:00:00,82.55,82.55,82.45,82.47,43624.0,81.2314,81.2314,81.133,81.1526,43624.0
2024-06-13 12:30:00,82.47,82.62,82.46,82.61,83498.0,81.1526,81.3002,81.1428,81.2904,83498.0
2024-06-13 13:00:00,82.59,82.7,82.58,82.69,44107.0,81.2707,81.379,81.2609,81.3691,44107.0
2024-06-13 13:30:00,82.69,82.72,82.65,82.7,34562.0,81.3691,81.3987,81.3298,81.379,34562.0
2024-06-13 14:00:00,82.69,82.75,82.65,82.72,59485.0,81.3691,81.4282,81.3298,81.3987,59485.0
2024-06-13 14:30:00,82.72,82.77,82.69,82.76,44737.0,81.3987,81.4479,81.3691,81.438,44737.0
2024-06-13 15:00:00,82.76,82.85,82.75,82.78,117338.0,81.438,81.5266,81.4282,81.4577,117338.0
2024-06-13 15:30:00,82.77,82.92,82.75,82.83,411431.0,81.4479,81.5955,81.4282,81.5069,411431.0
2024-06-14 09:30:00,82.55,82.8,82.55,82.62,190812.0,81.2314,81.4774,81.2314,81.3002,190812.0
2024-06-14 10:00:00,82.61,82.61,82.46,82.51,39401.0,81.2904,81.2904,81.1428,81.192,39401.0
2024-06-14 10:30:00,82.52,82.6,82.44,82.59,37353.0,81.2018,81.2806,81.1231,81.2707,37353.0
2024-06-14 11:00:00,82.59,82.73,82.55,82.72,36714.0,81.2707,81.4085,81.2314,81.3987,36714.0
2024-06-14 11:30:00,82.73,82.79,82.65,82.77,26712.0,81.4085,81.4675,81.3298,81.4479,26712.0
2024-06-14 12:00:00,82.76,82.78,82.69,82.76,31915.0,81.438,81.4577,81.3691,81.438,31915.0
2024-06-14 12:30:00,82.76,82.85,82.74,82.83,51348.0,81.438,81.5266,81.4183,81.5069,51348.0
2024-06-14 13:00:00,82.82,82.87,82.81,82.81,41547.0,81.4971,81.5463,81.4872,81.4872,41547.0
2024-06-14 13:30:00,82.81,82.82,82.73,82.74,49290.0,81.4872,81.4971,81.4085,81.4183,49290.0
2024-06-14 14:00:00,82.75,82.81,82.69,82.78,38503.0,81.4282,81.4872,81.3691,81.4577,38503.0
2024-06-14 14:30:00,82.79,82.85,82.73,82.81,82057.0,81.4675,81.5266,81.4085,81.4872,82057.0
2024-06-14 15:00:00,82.81,82.85,82.78,82.84,74877.0,81.4872,81.5266,81.4577,81.5167,74877.0
2024-06-14 15:30:00,82.84,82.88,82.77,82.88,143100.0,81.5167,81.5561,81.4479,81.5561,143100.0
2024-06-17 09:30:00,82.88,82.93,82.65,82.84,240033.0,81.5561,81.6053,81.3298,81.5167,240033.0
2024-06-17 10:00:00,82.84,82.96,82.82,82.94,98021.0,81.5167,81.6348,81.4971,81.6151,98021.0
2024-06-17 10:30:00,82.94,83.04,82.89,83.03,107323.0,81.6151,81.7135,81.5659,81.7037,107323.0
2024-06-17 11:00:00,83.03,83.17,83.03,83.16,58118.0,81.7037,81.8415,81.7037,81.8316,58118.0
2024-06-17 11:30:00,83.16,83.16,83.1,83.14,52713.0,81.8316,81.8316,81.7726,81.8119,52713.0
2024-06-17 12:00:00,83.14,83.34,83.14,83.34,79345.0,81.8119,82.0087,81.8119,82.0087,79345.0
2024-06-17 12:30:00,83.35,83.36,83.29,83.34,53879.0,82.0186,82.0284,81.9595,82.0087,53879.0
2024-06-17 13:00:00,83.33,83.41,83.31,83.37,35979.0,81.9989,82.0776,81.9792,82.0383,35979.0
2024-06-17 13:30:00,83.38,83.45,83.37,83.42,39956.0,82.0481,82.117,82.0383,82.0875,39956.0
2024-06-17 14:00:00,83.42,83.58,83.42,83.56,42956.0,82.0875,82.2449,82.0875,82.2252,42956.0
2024-06-17 14:30:00,83.56,83.56,83.43,83.45,61446.0,82.2252,82.2252,82.0973,82.117,61446.0
2024-06-17 15:00:00,83.45,83.54,83.42,83.54,75163.0,82.117,82.2056,82.0875,82.2056,75163.0
2024-06-17 15:30:00,83.53,83.56,83.43,83.51,266167.0,82.1957,82.2252,82.0973,82.176,266167.0
2024-06-18 09:30:00,83.55,83.84,83.52,83.6,103316.0,82.2154,82.5008,82.1859,82.2646,103316.0
2024-06-18 10:00:00,83.63,83.71,83.51,83.55,50923.0,82.2941,82.3728,82.176,82.2154,50923.0
2024-06-18 10:30:00,83.54,83.6,83.48,83.54,41836.0,82.2056,82.2646,82.1465,82.2056,41836.0
2024-06-18 11:00:00,83.53,83.65,83.51,83.63,28513.0,82.1957,82.3138,82.176,82.2941,28513.0
2024-06-18 11:30:00,83.64,83.73,83.63,83.72,36963.0,82.304,82.3925,82.2941,82.3827,36963.0
2024-06-18 12:00:00,83.73,83.78,83.71,83.71,233296.0,82.3925,82.4417,82.3728,82.3728,233296.0
2024-06-18 12:30:00,83.71,83.77,83.69,83.75,57895.0,82.3728,82.4319,82.3532,82.4122,57895.0
2024-06-18 13:00:00,83.74,83.77,83.7,83.74,29293.0,82.4024,82.4319,82.363,82.4024,29293.0
2024-06-18 13:30:00,83.74,83.8,83.71,83.76,35025.0,82.4024,82.4614,82.3728,82.422,35025.0
2024-06-18 14:00:00,83.76,83.76,83.65,83.68,39800.0,82.422,82.422,82.3138,82.3433,39800.0
2024-06-18 14:30:00,83.68,83.71,83.65,83.67,47617.0,82.3433,82.3728,82.3138,82.3335,47617.0
2024-06-18 15:00:00,83.67,83.68,83.58,83.62,54513.0,82.3335,82.3433,82.2449,82.2843,54513.0
2024-06-18 15:30:00,83.62,83.69,83.61,83.69,249311.0,82.2843,82.3532,82.2744,82.3532,249311.0
2024-06-20 09:30:00,83.79,84.03,83.75,83.91,122927.0,82.4516,82.6877,82.4122,82.5696,122927.0
2024-06-20 10:00:00,83.92,84.06,83.91,84.0,46264.0,82.5795,82.7172,82.5696,82.6582,46264.0
2024-06-20 10:30:00,83.99,83.99,83.87,83.91,50496.0,82.6484,82.6484,82.5303,82.5696,50496.0
2024-06-20 11:00:00,83.92,84.01,83.91,83.96,29093.0,82.5795,82.668,82.5696,82.6188,29093.0
2024-06-20 11:30:00,83.95,83.99,83.91,83.92,41383.0,82.609,82.6484,82.5696,82.5795,41383.0
2024-06-20 12:00:00,83.91,84.02,83.91,83.95,84533.0,82.5696,82.6779,82.5696,82.609,84533.0
2024-06-20 12:30:00,83.94,84.04,83.89,84.02,56444.0,82.5992,82.6976,82.55,82.6779,56444.0
2024-06-20 13:00:00,84.01,84.04,83.95,83.98,39198.0,82.668,82.6976,82.609,82.6385,39198.0
2024-06-20 13:30:00,84.0,84.14,83.97,84.12,47051.0,82.6582,82.796,82.6287,82.7763,47051.0
2024-06-20 14:00:00,84.13,84.19,84.12,84.18,46140.0,82.7861,82.8452,82.7763,82.8353,46140.0
2024-06-20 14:30:00,84.18,84.21,84.09,84.17,45893.0,82.8353,82.8648,82.7468,82.8255,45893.0
2024-06-20 15:00:00,84.18,84.19,84.03,84.12,53993.0,82.8353,82.8452,82.6877,82.7763,53993.0
2024-06-20 15:30:00,84.13,84.22,84.03,84.12,345083.0,82.7861,82.8747,82.6877,82.7763,345083.0
2024-06-21 09:30:00,84.15,84.26,83.96,84.15,155369.0,82.8058,82.9141,82.6188,82.8058,155369.0
2024-06-21 10:00:00,84.15,84.21,84.1,84.2,85977.0,82.8058,82.8648,82.7566,82.855,85977.0
2024-06-21 10:30:00,84.2,84.2,84.11,84.15,62946.0,82.855,82.855,82.7664,82.8058,62946.0
2024-06-21 11:00:00,84.13,84.17,83.98,83.98,56102.0,82.7861,82.8255,82.6385,82.6385,56102.0
2024-06-21 11:30:00,83.97,84.03,83.93,84.01,56453.0,82.6287,82.6877,82.5893,82.668,56453.0
2024-06-21 12:00:00,84.02,84.04,83.99,84.03,49829.0,82.6779,82.6976,82.6484,82.6877,49829.0
2024-06-21 12:30:00,84.03,84.1,84.01,84.06,48320.0,82.6877,82.7566,82.668,82.7172,48320.0
2024-06-21 13:00:00,84.06,84.09,84.03,84.06,66079.0,82.7172,82.7468,82.6877,82.7172,66079.0
2024-06-21 13:30:00,84.05,84.12,84.03,84.08,38289.0,82.7074,82.7763,82.6877,82.7369,38289.0
2024-06-21 14:00:00,84.08,84.17,84.05,84.15,46537.0,82.7369,82.8255,82.7074,82.8058,46537.0
2024-06-21 14:30:00,84.15,84.16,84.09,84.12,49127.0,82.8058,82.8156,82.7468,82.7763,49127.0
2024-06-21 15:00:00,84.13,84.18,84.09,84.09,64449.0,82.7861,82.8353,82.7468,82.7468,64449.0
2024-06-21 15:30:00,84.09,84.24,84.09,84.15,165763.0,82.7468,82.8944,82.7468,82.8058,165763.0
2024-06-24 09:30:00,84.38,84.61,84.2,84.61,173569.0,83.0321,83.2585,82.855,83.2585,173569.0
2024-06-24 10:00:00,84.61,84.81,84.57,84.78,61558.0,83.2585,83.4553,83.2191,83.4257,61558.0
2024-06-24 10:30:00,84.79,84.95,84.76,84.9,77717.0,83.4356,83.593,83.4061,83.5438,77717.0
2024-06-24 11:00:00,84.91,84.92,84.8,84.84,32709.0,83.5537,83.5635,83.4454,83.4848,32709.0
2024-06-24 11:30:00,84.84,84.86,84.77,84.81,29240.0,83.4848,83.5045,83.4159,83.4553,29240.0
2024-06-24 12:00:00,84.8,84.84,84.77,84.81,100263.0,83.4454,83.4848,83.4159,83.4553,100263.0
2024-06-24 12:30:00,84.83,84.83,84.76,84.78,69291.0,83.4749,83.4749,83.4061,83.4257,69291.0
2024-06-24 13:00:00,84.78,84.79,84.69,84.72,56453.0,83.4257,83.4356,83.3372,83.3667,56453.0
2024-06-24 13:30:00,84.71,84.72,84.63,84.65,44194.0,83.3569,83.3667,83.2781,83.2978,44194.0
2024-06-24 14:00:00,84.64,84.77,84.63,84.77,31989.0,83.288,83.4159,83.2781,83.4159,31989.0
2024-06-24 14:30:00,84.77,84.81,84.75,84.77,114748.0,83.4159,83.4553,83.3962,83.4159,114748.0
2024-06-24 15:00:00,84.76,84.78,84.62,84.65,47584.0,83.4061,83.4257,83.2683,83.2978,47584.0
2024-06-24 15:30:00,84.65,84.78,84.61,84.62,198289.0,83.2978,83.4257,83.2585,83.2683,198289.0
2024-06-25 09:30:00,84.67,84.68,84.46,84.46,92155.0,83.3175,83.3273,83.1109,83.1109,92155.0
2024-06-25 10:00:00,84.42,84.58,84.42,84.5,106031.0,83.0715,83.2289,83.0715,83.1502,106031.0
2024-06-25 10:30:00,84.51,84.52,84.42,84.43,41794.0,83.1601,83.1699,83.0715,83.0813,41794.0
2024-06-25 11:00:00,84.42,84.42,84.33,84.39,33811.0,83.0715,83.0715,82.9829,83.042,33811.0
2024-06-25 11:30:00,84.38,84.4,84.26,84.27,24501.0,83.0321,83.0518,82.9141,82.9239,24501.0
2024-06-25 12:00:00,84.26,84.27,84.21,84.23,52992.0,82.9141,82.9239,82.8648,82.8845,52992.0
2024-06-25 12:30:00,84.21,84.21,84.09,84.18,39495.0,82.8648,82.8648,82.7468,82.8353,39495.0
2024-06-25 13:00:00,84.18,84.24,84.16,84.24,28453.0,82.8353,82.8944,82.8156,82.8944,28453.0
2024-06-25 13:30:00,84.25,84.25,84.21,84.23,33368.0,82.9042,82.9042,82.8648,82.8845,33368.0
2024-06-25 14:00:00,84.22,84.3,84.2,84.3,37879.0,82.8747,82.9534,82.855,82.9534,37879.0
2024-06-25 14:30:00,84.29,84.29,84.19,84.24,53184.0,82.9436,82.9436,82.8452,82.8944,53184.0
2024-06-25 15:00:00,84.23,84.3,84.22,84.29,50951.0,82.8845,82.9534,82.8747,82.9436,50951.0
2024-06-25 15:30:00,84.29,84.29,84.19,84.24,286562.0,82.9436,82.9436,82.8452,82.8944,286562.0
2024-06-26 09:30:00,83.96,83.96,83.69,83.84,128700.0,82.6188,82.6188,82.3532,82.5008,128700.0
2024-06-26 10:00:00,83.84,83.85,83.72,83.72,42174.0,82.5008,82.5106,82.3827,82.3827,42174.0
2024-06-26 10:30:00,83.71,83.74,83.66,83.73,33149.0,82.3728,82.4024,82.3236,82.3925,33149.0
2024-06-26 11:00:00,83.74,83.81,83.67,83.78,84381.0,82.4024,82.4712,82.3335,82.4417,84381.0
2024-06-26 11:30:00,83.78,83.95,83.77,83.93,48542.0,82.4417,82.609,82.4319,82.5893,48542.0
2024-06-26 12:00:00,83.93,83.98,83.91,83.92,54503.0,82.5893,82.6385,82.5696,82.5795,54503.0
2024-06-26 12:30:00,83.92,83.93,83.87,83.9,101244.0,82.5795,82.5893,82.5303,82.5598,101244.0
2024-06-26 13:00:00,83.89,83.89,83.79,83.81,81234.0,82.55,82.55,82.4516,82.4712,81234.0
2024-06-26 13:30:00,83.81,83.82,83.77,83.81,22586.0,82.4712,82.4811,82.4319,82.4712,22586.0
2024-06-26 14:00:00,83.81,83.89,83.79,83.86,148285.0,82.4712,82.55,82.4516,82.5204,148285.0
2024-06-26 14:30:00,83.86,83.94,83.82,83.91,91274.0,82.5204,82.5992,82.4811,82.5696,91274.0
2024-06-26 15:00:00,83.9,83.9,83.84,83.86,38180.0,82.5598,82.5598,82.5008,82.5204,38180.0
2024-06-26 15:30:00,83.86,83.99,83.84,83.89,171270.0,82.5204,82.6484,82.5008,82.55,171270.0
2024-06-27 09:30:00,83.89,83.96,83.82,83.9,80524.0,82.55,82.6188,82.4811,82.5598,80524.0
2024-06-27 10:00:00,83.91,83.97,83.86,83.96,38209.0,82.5696,82.6287,82.5204,82.6188,38209.0
2024-06-27 10:30:00,83.98,84.04,83.96,83.98,57038.0,82.6385,82.6976,82.6188,82.6385,57038.0
2024-06-27 11:00:00,83.99,83.99,83.89,83.92,44585.0,82.6484,82.6484,82.55,82.5795,44585.0
2024-06-27 11:30:00,83.92,83.95,83.89,83.94,55457.0,82.5795,82.609,82.55,82.5992,55457.0
2024-06-27 12:00:00,83.94,83.97,83.91,83.93,41881.0,82.5992,82.6287,82.5696,82.5893,41881.0
2024-06-27 12:30:00,83.93,83.93,83.86,83.89,29453.0,82.5893,82.5893,82.5204,82.55,29453.0
2024-06-27 13:00:00,83.89,84.0,83.89,83.98,32449.0,82.55,82.6582,82.55,82.6385,32449.0
2024-06-27 13:30:00,83.98,83.99,83.92,83.92,20838.0,82.6385,82.6484,82.5795,82.5795,20838.0
2024-06-27 14:00:00,83.92,83.92,83.74,83.74,46327.0,82.5795,82.5795,82.4024,82.4024,46327.0
2024-06-27 14:30:00,83.74,83.86,83.73,83.82,30548.0,82.4024,82.5204,82.3925,82.4811,30548.0
2024-06-27 15:00:00,83.82,83.92,83.82,83.92,40609.0,82.4811,82.5795,82.4811,82.5795,40609.0
2024-06-27 15:30:00,83.92,84.05,83.9,84.04,148209.0,82.5795,82.7074,82.5598,82.6976,148209.0
2024-06-28 09:30:00,84.12,84.37,84.04,84.16,89487.0,82.7763,83.0223,82.6976,82.8156,89487.0
2024-06-28 10:00:00,84.16,84.42,84.16,84.35,55586.0,82.8156,83.0715,82.8156,83.0026,55586.0
2024-06-28 10:30:00,84.37,84.42,84.28,84.3,89013.0,83.0223,83.0715,82.9337,82.9534,89013.0
2024-06-28 11:00:00,84.29,84.29,84.16,84.2,46039.0,82.9436,82.9436,82.8156,82.855,46039.0
2024-06-28 11:30:00,84.19,84.25,84.12,84.17,74266.0,82.8452,82.9042,82.7763,82.8255,74266.0
2024-06-28 12:00:00,84.16,84.2,84.08,84.18,57992.0,82.8156,82.855,82.7369,82.8353,57992.0
2024-06-28 12:30:00,84.18,84.21,84.14,84.19,38286.0,82.8353,82.8648,82.796,82.8452,38286.0
2024-06-28 13:00:00,84.18,84.24,84.13,84.13,67327.0,82.8353,82.8944,82.7861,82.7861,67327.0
2024-06-28 13:30:00,84.12,84.13,84.05,84.05,36076.0,82.7763,82.7861,82.7074,82.7074,36076.0
2024-06-28 14:00:00,84.05,84.08,83.93,83.95,54399.0,82.7074,82.7369,82.5893,82.609,54399.0
2024-06-28 14:30:00,83.95,83.95,83.82,83.83,33675.0,82.609,82.609,82.4811,82.4909,33675.0
2024-06-28 15:00:00,83.83,83.85,83.77,83.84,49589.0,82.4909,82.5106,82.4319,82.5008,49589.0
2024-06-28 15:30:00,83.85,83.95,83.69,83.93,345460.0,82.5106,82.609,82.3532,82.5893,345460.0
2024-07-01 09:30:00,84.14,84.28,84.1,84.2,128539.0,82.796,82.9337,82.7566,82.855,128539.0
2024-07-01 10:00:00,84.21,84.26,83.89,83.93,69627.0,82.8648,82.9141,82.55,82.5893,69627.0
2024-07-01 10:30:00,83.93,83.94,83.72,83.79,62295.0,82.5893,82.5992,82.3827,82.4516,62295.0
2024-07-01 11:00:00,83.78,83.82,83.71,83.75,159910.0,82.4417,82.4811,82.3728,82.4122,159910.0
2024-07-01 11:30:00,83.76,83.79,83.71,83.74,54341.0,82.422,82.4516,82.3728,82.4024,54341.0
2024-07-01 12:00:00,83.73,83.79,83.66,83.79,58821.0,82.3925,82.4516,82.3236,82.4516,58821.0
2024-07-01 12:30:00,83.79,83.8,83.72,83.75,68767.0,82.4516,82.4614,82.3827,82.4122,68767.0
2024-07-01 13:00:00,83.75,83.83,83.72,83.81,65050.0,82.4122,82.4909,82.3827,82.4712,65050.0
2024-07-01 13:30:00,83.8,83.81,83.74,83.74,55097.0,82.4614,82.4712,82.4024,82.4024,55097.0
2024-07-01 14:00:00,83.75,83.77,83.7,83.7,70184.0,82.4122,82.4319,82.363,82.363,70184.0
2024-07-01 14:30:00,83.7,83.71,83.65,83.67,53056.0,82.363,82.3728,82.3138,82.3335,53056.0
2024-07-01 15:00:00,83.66,83.7,83.59,83.62,47100.0,82.3236,82.363,82.2548,82.2843,47100.0
2024-07-01 15:30:00,83.63,83.79,83.62,83.73,314432.0,82.2941,82.4516,82.2843,82.3925,314432.0
2024-07-02 09:30:00,83.61,83.85,83.57,83.6,192740.0,82.2744,82.5106,82.2351,82.2646,192740.0
2024-07-02 10:00:00,83.61,83.71,83.55,83.71,42361.0,82.2744,82.3728,82.2154,82.3728,42361.0
2024-07-02 10:30:00,83.71,83.74,83.65,83.73,27196.0,82.3728,82.4024,82.3138,82.3925,27196.0
2024-07-02 11:00:00,83.73,83.76,83.67,83.76,76193.0,82.3925,82.422,82.3335,82.422,76193.0
2024-07-02 11:30:00,83.77,83.8,83.72,83.73,247527.0,82.4319,82.4614,82.3827,82.3925,247527.0
2024-07-02 12:00:00,83.73,83.73,83.66,83.7,545893.0,82.3925,82.3925,82.3236,82.363,545893.0
2024-07-02 12:30:00,83.7,83.7,83.62,83.63,78248.0,82.363,82.363,82.2843,82.2941,78248.0
2024-07-02 13:00:00,83.63,83.71,83.62,83.69,34813.0,82.2941,82.3728,82.2843,82.3532,34813.0
2024-07-02 13:30:00,83.7,83.81,83.68,83.76,67225.0,82.363,82.4712,82.3433,82.422,67225.0
2024-07-02 14:00:00,83.77,83.86,83.76,83.84,48444.0,82.4319,82.5204,82.422,82.5008,48444.0
2024-07-02 14:30:00,83.84,83.9,83.84,83.86,51215.0,82.5008,82.5598,82.5008,82.5204,51215.0
2024-07-02 15:00:00,83.85,83.91,83.83,83.9,70203.0,82.5106,82.5696,82.4909,82.5598,70203.0
2024-07-02 15:30:00,83.89,84.0,83.89,83.99,267509.0,82.55,82.6582,82.55,82.6484,267509.0
2024-07-03 09:30:00,83.96,84.02,83.86,83.98,86600.0,82.6188,82.6779,82.5204,82.6385,86600.0
2024-07-03 10:00:00,83.98,84.05,83.9,83.91,86243.0,82.6385,82.7074,82.5598,82.5696,86243.0
2024-07-03 10:30:00,83.92,83.95,83.75,83.75,59260.0,82.5795,82.609,82.4122,82.4122,59260.0
2024-07-03 11:00:00,83.76,83.86,83.73,83.77,54387.0,82.422,82.5204,82.3925,82.4319,54387.0
2024-07-03 11:30:00,83.77,83.84,83.74,83.77,42289.0,82.4319,82.5008,82.4024,82.4319,42289.0
2024-07-03 12:00:00,83.77,83.87,83.72,83.8,53397.0,82.4319,82.5303,82.3827,82.4614,53397.0
2024-07-03 12:30:00,83.79,83.95,83.78,83.86,116417.0,82.4516,82.609,82.4417,82.5204,116417.0
2024-07-05 09:30:00,83.97,83.97,83.69,83.76,86122.0,82.6287,82.6287,82.3532,82.422,86122.0
2024-07-05 10:00:00,83.76,83.76,83.56,83.63,85844.0,82.422,82.422,82.2252,82.2941,85844.0
2024-07-05 10:30:00,83.62,83.74,83.61,83.72,63350.0,82.2843,82.4024,82.2744,82.3827,63350.0
2024-07-05 11:00:00,83.73,83.79,83.71,83.75,47307.0,82.3925,82.4516,82.3728,82.4122,47307.0
2024-07-05 11:30:00,83.75,83.9,83.73,83.83,41107.0,82.4122,82.5598,82.3925,82.4909,41107.0
2024-07-05 12:00:00,83.82,83.84,83.77,83.8,52471.0,82.4811,82.5008,82.4319,82.4614,52471.0
2024-07-05 12:30:00,83.8,83.87,83.79,83.86,16968.0,82.4614,82.5303,82.4516,82.5204,16968.0
2024-07-05 13:00:00,83.86,83.9,83.85,83.87,24594.0,82.5204,82.5598,82.5106,82.5303,24594.0
2024-07-05 13:30:00,83.87,83.98,83.87,83.96,64668.0,82.5303,82.6385,82.5303,82.6188,64668.0
2024-07-05 14:00:00,83.95,83.96,83.9,83.94,31110.0,82.609,82.6188,82.5598,82.5992,31110.0
2024-07-05 14:30:00,83.94,84.0,83.92,83.98,42577.0,82.5992,82.6582,82.5795,82.6385,42577.0
2024-07-05 15:00:00,83.98,83.99,83.94,83.95,20966.0,82.6385,82.6484,82.5992,82.609,20966.0
2024-07-05 15:30:00,83.94,84.12,83.94,84.1,251451.0,82.5992,82.7763,82.5992,82.7566,251451.0
2024-07-08 09:30:00,84.14,84.39,84.14,84.33,70081.0,82.796,83.042,82.796,82.9829,70081.0
2024-07-08 10:00:00,84.32,84.37,84.22,84.29,38920.0,82.9731,83.0223,82.8747,82.9436,38920.0
2024-07-08 10:30:00,84.28,84.32,84.27,84.3,38313.0,82.9337,82.9731,82.9239,82.9534,38313.0
2024-07-08 11:00:00,84.3,84.3,84.11,84.12,30790.0,82.9534,82.9534,82.7664,82.7763,30790.0
2024-07-08 11:30:00,84.12,84.12,84.02,84.03,148289.0,82.7763,82.7763,82.6779,82.6877,148289.0
2024-07-08 12:00:00,84.02,84.11,84.01,84.1,68371.0,82.6779,82.7664,82.668,82.7566,68371.0
2024-07-08 12:30:00,84.1,84.19,84.09,84.17,33180.0,82.7566,82.8452,82.7468,82.8255,33180.0
2024-07-08 13:00:00,84.16,84.18,84.12,84.17,25512.0,82.8156,82.8353,82.7763,82.8255,25512.0
2024-07-08 13:30:00,84.17,84.23,84.17,84.21,34875.0,82.8255,82.8845,82.8255,82.8648,34875.0
2024-07-08 14:00:00,84.21,84.22,84.18,84.2,32891.0,82.8648,82.8747,82.8353,82.855,32891.0
2024-07-08 14:30:00,84.21,84.21,84.11,84.19,84571.0,82.8648,82.8648,82.7664,82.8452,84571.0
2024-07-08 15:00:00,84.19,84.19,84.15,84.16,48165.0,82.8452,82.8452,82.8058,82.8156,48165.0
2024-07-08 15:30:00,84.15,84.19,84.12,84.17,119736.0,82.8058,82.8452,82.7763,82.8255,119736.0
2024-07-09 09:30:00,84.19,84.19,84.04,84.04,157261.0,82.8452,82.8452,82.6976,82.6976,157261.0
2024-07-09 10:00:00,84.04,84.06,83.88,84.0,44067.0,82.6976,82.7172,82.5401,82.6582,44067.0
2024-07-09 10:30:00,83.99,84.1,83.99,84.06,38441.0,82.6484,82.7566,82.6484,82.7172,38441.0
2024-07-09 11:00:00,84.06,84.09,84.02,84.04,35548.0,82.7172,82.7468,82.6779,82.6976,35548.0
2024-07-09 11:30:00,84.06,84.09,84.0,84.08,54421.0,82.7172,82.7468,82.6582,82.7369,54421.0
2024-07-09 12:00:00,84.08,84.15,84.07,84.15,16542.0,82.7369,82.8058,82.7271,82.8058,16542.0
2024-07-09 12:30:00,84.15,84.23,84.12,84.22,27811.0,82.8058,82.8845,82.7763,82.8747,27811.0
2024-07-09 13:00:00,84.23,84.26,84.14,84.2,111086.0,82.8845,82.9141,82.796,82.855,111086.0
2024-07-09 13:30:00,84.19,84.2,84.14,84.14,30661.0,82.8452,82.855,82.796,82.796,30661.0
2024-07-09 14:00:00,84.13,84.13,84.04,84.06,81981.0,82.7861,82.7861,82.6976,82.7172,81981.0
2024-07-09 14:30:00,84.06,84.08,84.02,84.04,47941.0,82.7172,82.7369,82.6779,82.6976,47941.0
2024-07-09 15:00:00,84.04,84.04,83.97,84.03,33729.0,82.6976,82.6976,82.6287,82.6877,33729.0
2024-07-09 15:30:00,84.03,84.07,83.97,84.0,247283.0,82.6877,82.7271,82.6287,82.6582,247283.0
2024-07-10 09:30:00,84.11,84.14,84.02,84.06,95925.0,82.7664,82.796,82.6779,82.7172,95925.0
2024-07-10 10:00:00,84.06,84.14,84.05,84.09,95396.0,82.7172,82.796,82.7074,82.7468,95396.0
2024-07-10 10:30:00,84.1,84.18,84.08,84.15,41373.0,82.7566,82.8353,82.7369,82.8058,41373.0
2024-07-10 11:00:00,84.15,84.19,84.11,84.15,57570.0,82.8058,82.8452,82.7664,82.8058,57570.0
2024-07-10 11:30:00,84.15,84.17,84.12,84.14,42512.0,82.8058,82.8255,82.7763,82.796,42512.0
2024-07-10 12:00:00,84.14,84.26,84.13,84.24,213671.0,82.796,82.9141,82.7861,82.8944,213671.0
2024-07-10 12:30:00,84.24,84.31,84.17,84.31,55626.0,82.8944,82.9633,82.8255,82.9633,55626.0
2024-07-10 13:00:00,84.31,84.38,84.29,84.34,37657.0,82.9633,83.0321,82.9436,82.9928,37657.0
2024-07-10 13:30:00,84.33,84.39,84.29,84.39,39527.0,82.9829,83.042,82.9436,83.042,39527.0
2024-07-10 14:00:00,84.38,84.39,84.31,84.32,45804.0,83.0321,83.042,82.9633,82.9731,45804.0
2024-07-10 14:30:00,84.31,84.43,84.31,84.43,67617.0,82.9633,83.0813,82.9633,83.0813,67617.0
2024-07-10 15:00:00,84.43,84.48,84.42,84.45,69849.0,83.0813,83.1305,83.0715,83.101,69849.0
2024-07-10 15:30:00,84.45,84.68,84.44,84.65,316136.0,83.101,83.3273,83.0912,83.2978,316136.0
2024-07-11 09:30:00,84.57,84.94,84.56,84.9,137631.0,83.2191,83.5832,83.2093,83.5438,137631.0
2024-07-11 10:00:00,84.9,85.03,84.88,84.89,69676.0,83.5438,83.6718,83.5241,83.534,69676.0
2024-07-11 10:30:00,84.88,84.91,84.79,84.88,98542.0,83.5241,83.5537,83.4356,83.5241,98542.0
2024-07-11 11:00:00,84.89,84.97,84.86,84.97,64055.0,83.534,83.6127,83.5045,83.6127,64055.0
2024-07-11 11:30:00,84.97,85.11,84.97,85.03,63931.0,83.6127,83.7505,83.6127,83.6718,63931.0
2024-07-11 12:00:00,85.03,85.03,84.87,84.94,48190.0,83.6718,83.6718,83.5143,83.5832,48190.0
2024-07-11 12:30:00,84.93,84.96,84.84,84.93,34787.0,83.5733,83.6029,83.4848,83.5733,34787.0
2024-07-11 13:00:00,84.92,84.97,84.86,84.95,61960.0,83.5635,83.6127,83.5045,83.593,61960.0
2024-07-11 13:30:00,84.94,85.0,84.88,85.0,66594.0,83.5832,83.6422,83.5241,83.6422,66594.0
2024-07-11 14:00:00,85.0,85.06,84.95,84.97,69592.0,83.6422,83.7013,83.593,83.6127,69592.0
2024-07-11 14:30:00,84.97,85.03,84.94,84.95,70031.0,83.6127,83.6718,83.5832,83.593,70031.0
2024-07-11 15:00:00,84.96,84.97,84.89,84.94,74266.0,83.6029,83.6127,83.534,83.5832,74266.0
2024-07-11 15:30:00,84.95,85.07,84.88,85.02,184559.0,83.593,83.7111,83.5241,83.6619,184559.0
2024-07-12 09:30:00,85.24,85.45,85.24,85.35,71274.0,83.8784,84.085,83.8784,83.9866,71274.0
2024-07-12 10:00:00,85.36,85.66,85.32,85.65,61699.0,83.9965,84.2917,83.9571,84.2818,61699.0
2024-07-12 10:30:00,85.65,85.7,85.6,85.69,53545.0,84.2818,84.331,84.2326,84.3212,53545.0
2024-07-12 11:00:00,85.7,85.8,85.69,85.8,29483.0,84.331,84.4295,84.3212,84.4295,29483.0
2024-07-12 11:30:00,85.8,85.8,85.74,85.76,34289.0,84.4295,84.4295,84.3704,84.3901,34289.0
2024-07-12 12:00:00,85.75,85.76,85.7,85.72,33938.0,84.3802,84.3901,84.331,84.3507,33938.0
2024-07-12 12:30:00,85.72,85.84,85.68,85.83,24634.0,84.3507,84.4688,84.3114,84.459,24634.0
2024-07-12 13:00:00,85.83,85.93,85.81,85.92,28231.0,84.459,84.5574,84.4393,84.5475,28231.0
2024-07-12 13:30:00,85.92,86.04,85.91,85.96,30754.0,84.5475,84.6656,84.5377,84.5869,30754.0
2024-07-12 14:00:00,85.95,86.0,85.92,85.94,32074.0,84.5771,84.6263,84.5475,84.5672,32074.0
2024-07-12 14:30:00,85.94,85.97,85.9,85.95,58066.0,84.5672,84.5967,84.5279,84.5771,58066.0
2024-07-12 15:00:00,85.95,85.99,85.93,85.97,78688.0,84.5771,84.6164,84.5574,84.5967,78688.0
2024-07-12 15:30:00,85.97,85.97,85.56,85.62,256739.0,84.5967,84.5967,84.1933,84.2523,256739.0
2024-07-15 09:30:00,85.76,85.94,85.73,85.87,164424.0,84.3901,84.5672,84.3606,84.4983,164424.0
2024-07-15 10:00:00,85.9,85.93,85.81,85.86,126476.0,84.5279,84.5574,84.4393,84.4885,126476.0
2024-07-15 10:30:00,85.87,85.93,85.84,85.93,64982.0,84.4983,84.5574,84.4688,84.5574,64982.0
2024-07-15 11:00:00,85.94,86.02,85.93,85.94,24081.0,84.5672,84.6459,84.5574,84.5672,24081.0
2024-07-15 11:30:00,85.92,86.06,85.91,86.04,31112.0,84.5475,84.6853,84.5377,84.6656,31112.0
2024-07-15 12:00:00,86.04,86.05,85.98,85.98,75954.0,84.6656,84.6755,84.6066,84.6066,75954.0
2024-07-15 12:30:00,85.97,85.97,85.87,85.89,46259.0,84.5967,84.5967,84.4983,84.518,46259.0
2024-07-15 13:00:00,85.89,85.93,85.83,85.85,39481.0,84.518,84.5574,84.459,84.4787,39481.0
2024-07-15 13:30:00,85.84,85.84,85.75,85.8,44593.0,84.4688,84.4688,84.3802,84.4295,44593.0
2024-07-15 14:00:00,85.79,85.86,85.76,85.85,27841.0,84.4196,84.4885,84.3901,84.4787,27841.0
2024-07-15 14:30:00,85.85,85.95,85.85,85.95,66585.0,84.4787,84.5771,84.4787,84.5771,66585.0
2024-07-15 15:00:00,85.94,85.96,85.9,85.91,512477.0,84.5672,84.5869,84.5279,84.5377,512477.0
2024-07-15 15:30:00,85.92,85.93,85.64,85.79,180714.0,84.5475,84.5574,84.272,84.4196,180714.0
2024-07-16 09:30:00,86.06,86.37,86.03,86.36,93718.0,84.6853,84.9903,84.6558,84.9805,93718.0
2024-07-16 10:00:00,86.38,86.46,86.34,86.37,72773.0,85.0002,85.0789,84.9608,84.9903,72773.0
2024-07-16 10:30:00,86.36,86.41,86.32,86.36,46882.0,84.9805,85.0297,84.9411,84.9805,46882.0
2024-07-16 11:00:00,86.36,86.48,86.33,86.42,43214.0,84.9805,85.0986,84.951,85.0395,43214.0
2024-07-16 11:30:00,86.41,86.41,86.3,86.33,38449.0,85.0297,85.0297,84.9215,84.951,38449.0
2024-07-16 12:00:00,86.32,86.45,86.31,86.41,37437.0,84.9411,85.0691,84.9313,85.0297,37437.0
2024-07-16 12:30:00,86.41,86.5,86.4,86.5,159497.0,85.0297,85.1183,85.0199,85.1183,159497.0
2024-07-16 13:00:00,86.5,86.51,86.34,86.34,33498.0,85.1183,85.1281,84.9608,84.9608,33498.0
2024-07-16 13:30:00,86.34,86.41,86.33,86.4,18960.0,84.9608,85.0297,84.951,85.0199,18960.0
2024-07-16 14:00:00,86.39,86.47,86.38,86.41,42992.0,85.01,85.0887,85.0002,85.0297,42992.0
2024-07-16 14:30:00,86.41,86.52,86.4,86.52,41437.0,85.0297,85.1379,85.0199,85.1379,41437.0
2024-07-16 15:00:00,86.51,86.53,86.46,86.52,53352.0,85.1281,85.1478,85.0789,85.1379,53352.0
2024-07-16 15:30:00,86.51,86.62,86.48,86.6,232855.0,85.1281,85.2364,85.0986,85.2167,232855.0
2024-07-17 09:30:00,86.24,86.85,86.24,86.8,150207.0,84.8624,85.4627,84.8624,85.4135,150207.0
2024-07-17 10:00:00,86.79,87.02,86.74,86.98,160567.0,85.4036,85.63,85.3544,85.5906,160567.0
2024-07-17 10:30:00,86.97,86.97,86.82,86.86,71208.0,85.5808,85.5808,85.4332,85.4725,71208.0
2024-07-17 11:00:00,86.85,86.87,86.75,86.79,74978.0,85.4627,85.4824,85.3643,85.4036,74978.0
2024-07-17 11:30:00,86.8,86.89,86.74,86.88,82643.0,85.4135,85.502,85.3544,85.4922,82643.0
2024-07-17 12:00:00,86.87,86.89,86.79,86.86,98333.0,85.4824,85.502,85.4036,85.4725,98333.0
2024-07-17 12:30:00,86.85,86.96,86.84,86.95,145114.0,85.4627,85.5709,85.4528,85.5611,145114.0
2024-07-17 13:00:00,86.95,86.95,86.81,86.86,65117.0,85.5611,85.5611,85.4233,85.4725,65117.0
2024-07-17 13:30:00,86.86,86.91,86.8,86.84,78966.0,85.4725,85.5217,85.4135,85.4528,78966.0
2024-07-17 14:00:00,86.84,86.93,86.79,86.93,59912.0,85.4528,85.5414,85.4036,85.5414,59912.0
2024-07-17 14:30:00,86.92,86.98,86.89,86.9,191521.0,85.5316,85.5906,85.502,85.5119,191521.0
2024-07-17 15:00:00,86.89,86.92,86.81,86.9,91012.0,85.502,85.5316,85.4233,85.5119,91012.0
2024-07-17 15:30:00,86.9,86.93,86.8,86.81,294308.0,85.5119,85.5414,85.4135,85.4233,294308.0
2024-07-18 09:30:00,86.65,87.11,86.53,87.09,126500.0,85.2659,85.7185,85.1478,85.6988,126500.0
2024-07-18 10:00:00,87.07,87.14,87.04,87.13,49070.0,85.6792,85.748,85.6496,85.7382,49070.0
2024-07-18 10:30:00,87.11,87.13,86.89,86.94,124326.0,85.7185,85.7382,85.502,85.5512,124326.0
2024-07-18 11:00:00,86.94,86.98,86.86,86.95,55656.0,85.5512,85.5906,85.4725,85.5611,55656.0
2024-07-18 11:30:00,86.96,86.98,86.71,86.75,56743.0,85.5709,85.5906,85.3249,85.3643,56743.0
2024-07-18 12:00:00,86.75,86.78,86.63,86.7,50207.0,85.3643,85.3938,85.2462,85.3151,50207.0
2024-07-18 12:30:00,86.7,86.79,86.69,86.73,31729.0,85.3151,85.4036,85.3052,85.3446,31729.0
2024-07-18 13:00:00,86.73,86.77,86.69,86.71,33314.0,85.3446,85.384,85.3052,85.3249,33314.0
2024-07-18 13:30:00,86.72,86.75,86.63,86.64,42040.0,85.3348,85.3643,85.2462,85.256,42040.0
2024-07-18 14:00:00,86.64,86.64,86.44,86.44,88807.0,85.256,85.256,85.0592,85.0592,88807.0
2024-07-18 14:30:00,86.43,86.47,86.28,86.37,81933.0,85.0494,85.0887,84.9018,84.9903,81933.0
2024-07-18 15:00:00,86.37,86.41,86.19,86.27,113329.0,84.9903,85.0297,84.8132,84.8919,113329.0
2024-07-18 15:30:00,86.26,86.45,86.24,86.31,259675.0,84.8821,85.0691,84.8624,84.9313,259675.0
2024-07-19 09:30:00,86.28,86.5,86.09,86.2,206339.0,84.9018,85.1183,84.7148,84.8231,206339.0
2024-07-19 10:00:00,86.2,86.25,85.95,85.95,84689.0,84.8231,84.8723,84.5771,84.5771,84689.0
2024-07-19 10:30:00,85.97,86.03,85.88,85.88,55461.0,84.5967,84.6558,84.5082,84.5082,55461.0
2024-07-19 11:00:00,85.88,85.95,85.79,85.79,55836.0,84.5082,84.5771,84.4196,84.4196,55836.0
2024-07-19 11:30:00,85.8,85.85,85.68,85.85,47704.0,84.4295,84.4787,84.3114,84.4787,47704.0
2024-07-19 12:00:00,85.86,86.01,85.8,85.81,28895.0,84.4885,84.6361,84.4295,84.4393,28895.0
2024-07-19 12:30:00,85.8,85.83,85.69,85.7,63801.0,84.4295,84.459,84.3212,84.331,63801.0
2024-07-19 13:00:00,85.68,85.68,85.6,85.63,28254.0,84.3114,84.3114,84.2326,84.2622,28254.0
2024-07-19 13:30:00,85.61,85.75,85.58,85.74,36427.0,84.2425,84.3802,84.213,84.3704,36427.0
2024-07-19 14:00:00,85.74,85.78,85.65,85.65,15963.0,84.3704,84.4098,84.2818,84.2818,15963.0
2024-07-19 14:30:00,85.65,85.69,85.58,85.68,23461.0,84.2818,84.3212,84.213,84.3114,23461.0
2024-07-19 15:00:00,85.68,85.85,85.68,85.79,36058.0,84.3114,84.4787,84.3114,84.4196,36058.0
2024-07-19 15:30:00,85.79,85.8,85.58,85.67,251344.0,84.4196,84.4295,84.213,84.3015,251344.0
2024-07-22 09:30:00,85.78,85.98,85.63,85.65,112949.0,84.4098,84.6066,84.2622,84.2818,112949.0
2024-07-22 10:00:00,85.65,85.78,85.59,85.77,56667.0,84.2818,84.4098,84.2228,84.3999,56667.0
2024-07-22 10:30:00,85.77,85.98,85.75,85.96,49925.0,84.3999,84.6066,84.3802,84.5869,49925.0
2024-07-22 11:00:00,85.96,86.0,85.84,85.85,117971.0,84.5869,84.6263,84.4688,84.4787,117971.0
2024-07-22 11:30:00,85.85,85.86,85.71,85.78,41078.0,84.4787,84.4885,84.3409,84.4098,41078.0
2024-07-22 12:00:00,85.78,85.82,85.73,85.75,39400.0,84.4098,84.4491,84.3606,84.3802,39400.0
2024-07-22 12:30:00,85.75,85.93,85.71,85.92,36000.0,84.3802,84.5574,84.3409,84.5475,36000.0
2024-07-22 13:00:00,85.92,86.06,85.92,86.02,18654.0,84.5475,84.6853,84.5475,84.6459,18654.0
2024-07-22 13:30:00,86.02,86.09,85.99,86.02,29042.0,84.6459,84.7148,84.6164,84.6459,29042.0
2024-07-22 14:00:00,86.02,86.02,85.93,85.97,84719.0,84.6459,84.6459,84.5574,84.5967,84719.0
2024-07-22 14:30:00,85.98,86.09,85.97,86.03,67127.0,84.6066,84.7148,84.5967,84.6558,67127.0
2024-07-22 15:00:00,86.01,86.06,85.97,85.98,78233.0,84.6361,84.6853,84.5967,84.6066,78233.0
2024-07-22 15:30:00,85.98,86.07,85.94,86.03,170996.0,84.6066,84.6951,84.5672,84.6558,170996.0
2024-07-23 09:30:00,86.03,86.04,85.81,85.95,233584.0,84.6558,84.6656,84.4393,84.5771,233584.0
2024-07-23 10:00:00,85.93,86.04,85.89,85.94,476468.0,84.5574,84.6656,84.518,84.5672,476468.0
2024-07-23 10:30:00,85.94,85.99,85.75,85.82,395027.0,84.5672,84.6164,84.3802,84.4491,395027.0
2024-07-23 11:00:00,85.82,85.91,85.82,85.88,248566.0,84.4491,84.5377,84.4491,84.5082,248566.0
2024-07-23 11:30:00,85.89,85.96,85.87,85.92,93679.0,84.518,84.5869,84.4983,84.5475,93679.0
2024-07-23 12:00:00,85.93,85.96,85.76,85.79,34471.0,84.5574,84.5869,84.3901,84.4196,34471.0
2024-07-23 12:30:00,85.76,85.78,85.71,85.75,39810.0,84.3901,84.4098,84.3409,84.3802,39810.0
2024-07-23 13:00:00,85.74,85.8,85.73,85.79,202334.0,84.3704,84.4295,84.3606,84.4196,202334.0
2024-07-23 13:30:00,85.77,85.89,85.73,85.87,79895.0,84.3999,84.518,84.3606,84.4983,79895.0
2024-07-23 14:00:00,85.87,85.93,85.85,85.88,139988.0,84.4983,84.5574,84.4787,84.5082,139988.0
2024-07-23 14:30:00,85.88,85.92,85.85,85.86,94361.0,84.5082,84.5475,84.4787,84.4885,94361.0
2024-07-23 15:00:00,85.85,85.86,85.8,85.85,58309.0,84.4787,84.4885,84.4295,84.4787,58309.0
2024-07-23 15:30:00,85.84,85.84,85.59,85.64,246609.0,84.4688,84.4688,84.2228,84.272,246609.0
2024-07-24 09:30:00,85.48,85.6,85.24,85.34,110308.0,84.1146,84.2326,83.8784,83.9768,110308.0
2024-07-24 10:00:00,85.31,85.32,85.18,85.2,34495.0,83.9473,83.9571,83.8194,83.839,34495.0
2024-07-24 10:30:00,85.23,85.37,85.18,85.3,47293.0,83.8686,84.0063,83.8194,83.9374,47293.0
2024-07-24 11:00:00,85.28,85.29,85.16,85.24,27041.0,83.9178,83.9276,83.7997,83.8784,27041.0
2024-07-24 11:30:00,85.24,85.36,85.24,85.36,70117.0,83.8784,83.9965,83.8784,83.9965,70117.0
2024-07-24 12:00:00,85.36,85.5,85.36,85.46,161914.0,83.9965,84.1342,83.9965,84.0949,161914.0
2024-07-24 12:30:00,85.45,85.49,85.42,85.48,30056.0,84.085,84.1244,84.0555,84.1146,30056.0
2024-07-24 13:00:00,85.48,85.57,85.47,85.51,54329.0,84.1146,84.2031,84.1047,84.1441,54329.0
2024-07-24 13:30:00,85.5,85.57,85.45,85.48,67200.0,84.1342,84.2031,84.085,84.1146,67200.0
2024-07-24 14:00:00,85.48,85.53,85.44,85.5,97293.0,84.1146,84.1638,84.0752,84.1342,97293.0
2024-07-24 14:30:00,85.49,85.51,85.39,85.47,73101.0,84.1244,84.1441,84.026,84.1047,73101.0
2024-07-24 15:00:00,85.46,85.47,85.34,85.43,164226.0,84.0949,84.1047,83.9768,84.0654,164226.0
2024-07-24 15:30:00,85.44,85.49,85.24,85.33,497790.0,84.0752,84.1244,83.8784,83.967,497790.0
2024-07-25 09:30:00,85.45,86.16,85.45,86.13,170800.0,84.085,84.7837,84.085,84.7542,170800.0
2024-07-25 10:00:00,86.12,86.22,85.96,86.1,209302.0,84.7443,84.8427,84.5869,84.7247,209302.0
2024-07-25 10:30:00,86.07,86.1,85.77,85.89,85727.0,84.6951,84.7247,84.3999,84.518,85727.0
2024-07-25 11:00:00,85.89,86.19,85.89,86.04,90025.0,84.518,84.8132,84.518,84.6656,90025.0
2024-07-25 11:30:00,86.01,86.17,85.98,86.12,35840.0,84.6361,84.7935,84.6066,84.7443,35840.0
2024-07-25 12:00:00,86.11,86.29,86.09,86.29,75666.0,84.7345,84.9116,84.7148,84.9116,75666.0
2024-07-25 12:30:00,86.25,86.27,86.15,86.17,69438.0,84.8723,84.8919,84.7739,84.7935,69438.0
2024-07-25 13:00:00,86.19,86.31,86.07,86.09,95884.0,84.8132,84.9313,84.6951,84.7148,95884.0
2024-07-25 13:30:00,86.09,86.1,85.92,85.92,248878.0,84.7148,84.7247,84.5475,84.5475,248878.0
2024-07-25 14:00:00,85.92,85.92,85.83,85.84,71596.0,84.5475,84.5475,84.459,84.4688,71596.0
2024-07-25 14:30:00,85.84,85.86,85.58,85.58,193152.0,84.4688,84.4885,84.213,84.213,193152.0
2024-07-25 15:00:00,85.58,85.9,85.55,85.85,46813.0,84.213,84.5279,84.1834,84.4787,46813.0
2024-07-25 15:30:00,85.86,85.87,85.43,85.44,198190.0,84.4885,84.4983,84.0654,84.0752,198190.0
2024-07-26 09:30:00,85.77,86.19,85.72,86.06,186657.0,84.3999,84.8132,84.3507,84.6853,186657.0
2024-07-26 10:00:00,86.06,86.42,86.04,86.37,74753.0,84.6853,85.0395,84.6656,84.9903,74753.0
2024-07-26 10:30:00,86.33,86.33,86.15,86.3,97091.0,84.951,84.951,84.7739,84.9215,97091.0
2024-07-26 11:00:00,86.32,86.38,86.28,86.35,42729.0,84.9411,85.0002,84.9018,84.9707,42729.0
2024-07-26 11:30:00,86.36,86.56,86.31,86.55,59939.0,84.9805,85.1773,84.9313,85.1675,59939.0
2024-07-26 12:00:00,86.55,86.66,86.47,86.53,36427.0,85.1675,85.2757,85.0887,85.1478,36427.0
2024-07-26 12:30:00,86.53,86.65,86.46,86.65,28523.0,85.1478,85.2659,85.0789,85.2659,28523.0
2024-07-26 13:00:00,86.65,86.66,86.59,86.66,23859.0,85.2659,85.2757,85.2068,85.2757,23859.0
2024-07-26 13:30:00,86.66,86.66,86.38,86.44,79480.0,85.2757,85.2757,85.0002,85.0592,79480.0
2024-07-26 14:00:00,86.44,86.5,86.39,86.39,70615.0,85.0592,85.1183,85.01,85.01,70615.0
2024-07-26 14:30:00,86.39,86.43,86.29,86.32,81098.0,85.01,85.0494,84.9116,84.9411,81098.0
2024-07-26 15:00:00,86.31,86.5,86.26,86.45,88417.0,84.9313,85.1183,84.8821,85.0691,88417.0
2024-07-26 15:30:00,86.45,86.46,86.24,86.39,241115.0,85.0691,85.0789,84.8624,85.01,241115.0
2024-07-29 09:30:00,86.57,86.57,86.29,86.49,97375.0,85.1872,85.1872,84.9116,85.1084,97375.0
2024-07-29 10:00:00,86.48,86.57,86.4,86.4,41848.0,85.0986,85.1872,85.0199,85.0199,41848.0
2024-07-29 10:30:00,86.39,86.43,86.21,86.4,43162.0,85.01,85.0494,84.8329,85.0199,43162.0
2024-07-29 11:00:00,86.4,86.44,86.31,86.42,31775.0,85.0199,85.0592,84.9313,85.0395,31775.0
2024-07-29 11:30:00,86.41,86.61,86.34,86.59,41252.0,85.0297,85.2265,84.9608,85.2068,41252.0
2024-07-29 12:00:00,86.63,86.74,86.61,86.64,73928.0,85.2462,85.3544,85.2265,85.256,73928.0
2024-07-29 12:30:00,86.64,86.68,86.59,86.64,34320.0,85.256,85.2954,85.2068,85.256,34320.0
2024-07-29 13:00:00,86.63,86.68,86.57,86.58,36598.0,85.2462,85.2954,85.1872,85.197,36598.0
2024-07-29 13:30:00,86.55,86.58,86.49,86.58,28856.0,85.1675,85.197,85.1084,85.197,28856.0
2024-07-29 14:00:00,86.56,86.58,86.48,86.56,38139.0,85.1773,85.197,85.0986,85.1773,38139.0
2024-07-29 14:30:00,86.55,86.59,86.52,86.59,31430.0,85.1675,85.2068,85.1379,85.2068,31430.0
2024-07-29 15:00:00,86.58,86.63,86.55,86.6,52589.0,85.197,85.2462,85.1675,85.2167,52589.0
2024-07-29 15:30:00,86.6,86.71,86.48,86.51,288263.0,85.2167,85.3249,85.0986,85.1281,288263.0
2024-07-30 09:30:00,86.5,87.02,86.5,87.01,190207.0,85.1183,85.63,85.1183,85.6201,190207.0
2024-07-30 10:00:00,87.01,87.05,86.77,86.84,60534.0,85.6201,85.6595,85.384,85.4528,60534.0
2024-07-30 10:30:00,86.81,86.86,86.7,86.71,52095.0,85.4233,85.4725,85.3151,85.3249,52095.0
2024-07-30 11:00:00,86.71,86.71,86.54,86.57,75276.0,85.3249,85.3249,85.1576,85.1872,75276.0
2024-07-30 11:30:00,86.57,86.64,86.48,86.5,26973.0,85.1872,85.256,85.0986,85.1183,26973.0
2024-07-30 12:00:00,86.52,86.55,86.42,86.51,83055.0,85.1379,85.1675,85.0395,85.1281,83055.0
2024-07-30 12:30:00,86.53,86.59,86.46,86.47,64727.0,85.1478,85.2068,85.0789,85.0887,64727.0
2024-07-30 13:00:00,86.48,86.52,86.41,86.47,38871.0,85.0986,85.1379,85.0297,85.0887,38871.0
2024-07-30 13:30:00,86.47,86.58,86.47,86.56,31471.0,85.0887,85.197,85.0887,85.1773,31471.0
2024-07-30 14:00:00,86.57,86.68,86.55,86.63,27244.0,85.1872,85.2954,85.1675,85.2462,27244.0
2024-07-30 14:30:00,86.63,86.66,86.55,86.61,38058.0,85.2462,85.2757,85.1675,85.2265,38058.0
2024-07-30 15:00:00,86.61,86.72,86.57,86.71,67903.0,85.2265,85.3348,85.1872,85.3249,67903.0
2024-07-30 15:30:00,86.7,86.98,86.69,86.75,119666.0,85.3151,85.5906,85.3052,85.3643,119666.0
2024-07-31 09:30:00,87.23,87.23,86.8,86.85,166019.0,85.8366,85.8366,85.4135,85.4627,166019.0
2024-07-31 10:00:00,86.86,87.25,86.85,87.25,130557.0,85.4725,85.8563,85.4627,85.8563,130557.0
2024-07-31 10:30:00,87.25,87.3,87.14,87.27,61819.0,85.8563,85.9055,85.748,85.876,61819.0
2024-07-31 11:00:00,87.26,87.31,87.21,87.24,307477.0,85.8661,85.9153,85.8169,85.8464,307477.0
2024-07-31 11:30:00,87.25,87.28,87.14,87.16,32017.0,85.8563,85.8858,85.748,85.7677,32017.0
2024-07-31 12:00:00,87.16,87.2,87.11,87.15,21311.0,85.7677,85.8071,85.7185,85.7579,21311.0
2024-07-31 12:30:00,87.16,87.22,87.11,87.13,85166.0,85.7677,85.8268,85.7185,85.7382,85166.0
2024-07-31 13:00:00,87.12,87.19,87.1,87.15,72583.0,85.7284,85.7972,85.7087,85.7579,72583.0
2024-07-31 13:30:00,87.15,87.25,87.04,87.19,64485.0,85.7579,85.8563,85.6496,85.7972,64485.0
2024-07-31 14:00:00,87.23,87.29,87.09,87.22,45958.0,85.8366,85.8957,85.6988,85.8268,45958.0
2024-07-31 14:30:00,87.22,87.41,87.19,87.33,36973.0,85.8268,86.0137,85.7972,85.935,36973.0
2024-07-31 15:00:00,87.33,87.35,86.95,87.0,85189.0,85.935,85.9547,85.5611,85.6103,85189.0
2024-07-31 15:30:00,86.99,87.27,86.94,87.03,513437.0,85.6004,85.876,85.5512,85.6398,513437.0
2024-08-01 09:30:00,87.12,87.5,87.08,87.1,170420.0,85.7284,86.1023,85.689,85.7087,170420.0
2024-08-01 10:00:00,87.07,87.17,86.91,86.95,75955.0,85.6792,85.7776,85.5217,85.5611,75955.0
2024-08-01 10:30:00,86.96,86.97,86.77,86.81,100957.0,85.5709,85.5808,85.384,85.4233,100957.0
2024-08-01 11:00:00,86.81,86.89,86.73,86.82,112971.0,85.4233,85.502,85.3446,85.4332,112971.0
2024-08-01 11:30:00,86.82,86.9,86.72,86.78,81270.0,85.4332,85.5119,85.3348,85.3938,81270.0
2024-08-01 12:00:00,86.78,86.91,86.72,86.85,72899.0,85.3938,85.5217,85.3348,85.4627,72899.0
2024-08-01 12:30:00,86.82,86.82,86.71,86.78,34096.0,85.4332,85.4332,85.3249,85.3938,34096.0
2024-08-01 13:00:00,86.78,86.85,86.72,86.82,50754.0,85.3938,85.4627,85.3348,85.4332,50754.0
2024-08-01 13:30:00,86.8,86.8,86.67,86.79,63854.0,85.4135,85.4135,85.2856,85.4036,63854.0
2024-08-01 14:00:00,86.78,86.8,86.63,86.68,68650.0,85.3938,85.4135,85.2462,85.2954,68650.0
2024-08-01 14:30:00,86.67,86.76,86.61,86.73,99472.0,85.2856,85.3741,85.2265,85.3446,99472.0
2024-08-01 15:00:00,86.75,86.88,86.72,86.87,75044.0,85.3643,85.4922,85.3348,85.4824,75044.0
2024-08-01 15:30:00,86.88,87.14,86.88,87.07,401418.0,85.4922,85.748,85.4922,85.6792,401418.0
2024-08-02 09:30:00,86.82,87.49,86.82,87.19,289023.0,85.4332,86.0925,85.4332,85.7972,289023.0
2024-08-02 10:00:00,87.19,87.26,86.53,86.55,192905.0,85.7972,85.8661,85.1478,85.1675,192905.0
2024-08-02 10:30:00,86.54,86.57,86.21,86.31,138736.0,85.1576,85.1872,84.8329,84.9313,138736.0
2024-08-02 11:00:00,86.32,86.34,85.96,86.0,115815.0,84.9411,84.9608,84.5869,84.6263,115815.0
2024-08-02 11:30:00,86.0,86.27,85.96,86.24,171080.0,84.6263,84.8919,84.5869,84.8624,171080.0
2024-08-02 12:00:00,86.25,86.52,86.22,86.52,86430.0,84.8723,85.1379,84.8427,85.1379,86430.0
2024-08-02 12:30:00,86.51,86.64,86.45,86.5,60773.0,85.1281,85.256,85.0691,85.1183,60773.0
2024-08-02 13:00:00,86.48,86.5,86.37,86.4,82118.0,85.0986,85.1183,84.9903,85.0199,82118.0
2024-08-02 13:30:00,86.4,86.4,86.31,86.32,83281.0,85.0199,85.0199,84.9313,84.9411,83281.0
2024-08-02 14:00:00,86.29,86.57,86.25,86.57,70910.0,84.9116,85.1872,84.8723,85.1872,70910.0
2024-08-02 14:30:00,86.57,86.65,86.5,86.59,85040.0,85.1872,85.2659,85.1183,85.2068,85040.0
2024-08-02 15:00:00,86.61,86.78,86.58,86.75,86615.0,85.2265,85.3938,85.197,85.3643,86615.0
2024-08-02 15:30:00,86.76,86.95,86.61,86.92,290698.0,85.3741,85.5611,85.2265,85.5316,290698.0
2024-08-05 09:30:00,85.63,86.09,85.16,85.16,542653.0,84.2622,84.7148,83.7997,83.7997,542653.0
2024-08-05 10:00:00,85.18,85.81,84.94,84.96,342317.0,83.8194,84.4393,83.5832,83.6029,342317.0
2024-08-05 10:30:00,84.99,85.22,84.83,84.9,235488.0,83.6324,83.8587,83.4749,83.5438,235488.0
2024-08-05 11:00:00,84.9,85.25,84.85,85.22,177410.0,83.5438,83.8882,83.4946,83.8587,177410.0
2024-08-05 11:30:00,85.21,85.48,85.16,85.39,448105.0,83.8489,84.1146,83.7997,84.026,448105.0
2024-08-05 12:00:00,85.39,85.64,85.3,85.63,199685.0,84.026,84.272,83.9374,84.2622,199685.0
2024-08-05 12:30:00,85.62,85.62,85.18,85.22,220485.0,84.2523,84.2523,83.8194,83.8587,220485.0
2024-08-05 13:00:00,85.21,85.27,85.05,85.16,155753.0,83.8489,83.9079,83.6914,83.7997,155753.0
2024-08-05 13:30:00,85.15,85.17,85.0,85.04,92485.0,83.7898,83.8095,83.6422,83.6816,92485.0
2024-08-05 14:00:00,85.03,85.24,84.96,85.19,179924.0,83.6718,83.8784,83.6029,83.8292,179924.0
2024-08-05 14:30:00,85.18,85.2,84.93,84.94,176823.0,83.8194,83.839,83.5733,83.5832,176823.0
2024-08-05 15:00:00,84.96,85.04,84.86,84.9,246644.0,83.6029,83.6816,83.5045,83.5438,246644.0
2024-08-05 15:30:00,84.9,85.02,84.71,84.96,650371.0,83.5438,83.6619,83.3569,83.6029,650371.0
2024-08-06 09:30:00,85.43,85.94,85.22,85.94,378649.0,84.0654,84.5672,83.8587,84.5672,378649.0
2024-08-06 10:00:00,85.92,86.2,85.87,86.02,346802.0,84.5475,84.8231,84.4983,84.6459,346802.0
2024-08-06 10:30:00,86.05,86.23,85.97,86.15,4437615.0,84.6755,84.8526,84.5967,84.7739,4437615.0
2024-08-06 11:00:00,86.15,86.22,85.86,85.86,543391.0,84.7739,84.8427,84.4885,84.4885,543391.0
2024-08-06 11:30:00,85.87,86.18,85.85,86.13,421001.0,84.4983,84.8034,84.4787,84.7542,421001.0
2024-08-06 12:00:00,86.14,86.3,86.14,86.18,688835.0,84.764,84.9215,84.764,84.8034,688835.0
2024-08-06 12:30:00,86.18,86.32,86.13,86.26,113626.0,84.8034,84.9411,84.7542,84.8821,113626.0
2024-08-06 13:00:00,86.26,86.39,86.26,86.37,76720.0,84.8821,85.01,84.8821,84.9903,76720.0
2024-08-06 13:30:00,86.38,86.44,86.33,86.4,334579.0,85.0002,85.0592,84.951,85.0199,334579.0
2024-08-06 14:00:00,86.41,86.45,86.23,86.45,389816.0,85.0297,85.0691,84.8526,85.0691,389816.0
2024-08-06 14:30:00,86.46,86.58,86.35,86.35,324548.0,85.0789,85.197,84.9707,84.9707,324548.0
2024-08-06 15:00:00,86.34,86.34,86.02,86.16,653806.0,84.9608,84.9608,84.6459,84.7837,653806.0
2024-08-06 15:30:00,86.16,86.19,85.52,85.55,1242573.0,84.7837,84.8132,84.1539,84.1834,1242573.0
2024-08-07 09:30:00,86.01,86.59,85.93,86.59,466549.0,84.6361,85.2068,84.5574,85.2068,466549.0
2024-08-07 10:00:00,86.58,86.71,86.44,86.47,384337.0,85.197,85.3249,85.0592,85.0887,384337.0
2024-08-07 10:30:00,86.47,86.7,86.44,86.69,137434.0,85.0887,85.3151,85.0592,85.3052,137434.0
2024-08-07 11:00:00,86.71,86.74,86.51,86.64,68511.0,85.3249,85.3544,85.1281,85.256,68511.0
2024-08-07 11:30:00,86.65,86.76,86.49,86.53,84538.0,85.2659,85.3741,85.1084,85.1478,84538.0
2024-08-07 12:00:00,86.53,86.54,86.36,86.48,99513.0,85.1478,85.1576,84.9805,85.0986,99513.0
2024-08-07 12:30:00,86.48,86.49,86.17,86.19,130448.0,85.0986,85.1084,84.7935,84.8132,130448.0
2024-08-07 13:00:00,86.17,86.2,85.95,86.09,104181.0,84.7935,84.8231,84.5771,84.7148,104181.0
2024-08-07 13:30:00,86.08,86.25,85.88,85.94,69891.0,84.705,84.8723,84.5082,84.5672,69891.0
2024-08-07 14:00:00,85.93,85.93,85.63,85.76,138419.0,84.5574,84.5574,84.2622,84.3901,138419.0
2024-08-07 14:30:00,85.74,85.78,85.58,85.64,98423.0,84.3704,84.4098,84.213,84.272,98423.0
2024-08-07 15:00:00,85.65,85.87,85.62,85.8,165509.0,84.2818,84.4983,84.2523,84.4295,165509.0
2024-08-07 15:30:00,85.8,85.88,85.44,85.5,436501.0,84.4295,84.5082,84.0752,84.1342,436501.0
2024-08-08 09:30:00,85.75,86.18,85.64,86.17,336857.0,84.3802,84.8034,84.272,84.7935,336857.0
2024-08-08 10:00:00,86.15,86.45,86.15,86.42,60015.0,84.7739,85.0691,84.7739,85.0395,60015.0
2024-08-08 10:30:00,86.4,86.46,86.33,86.46,1829793.0,85.0199,85.0789,84.951,85.0789,1829793.0
2024-08-08 11:00:00,86.44,86.48,86.29,86.4,200879.0,85.0592,85.0986,84.9116,85.0199,200879.0
2024-08-08 11:30:00,86.39,86.44,86.27,86.33,60575.0,85.01,85.0592,84.8919,84.951,60575.0
2024-08-08 12:00:00,86.32,86.42,86.31,86.36,34497.0,84.9411,85.0395,84.9313,84.9805,34497.0
2024-08-08 12:30:00,86.36,86.36,86.16,86.26,42334.0,84.9805,84.9805,84.7837,84.8821,42334.0
2024-08-08 13:00:00,86.27,86.5,86.19,86.5,77142.0,84.8919,85.1183,84.8132,85.1183,77142.0
2024-08-08 13:30:00,86.52,86.56,86.47,86.55,91526.0,85.1379,85.1773,85.0887,85.1675,91526.0
2024-08-08 14:00:00,86.53,86.69,86.53,86.58,48609.0,85.1478,85.3052,85.1478,85.197,48609.0
2024-08-08 14:30:00,86.6,86.64,86.49,86.58,40146.0,85.2167,85.256,85.1084,85.197,40146.0
2024-08-08 15:00:00,86.56,86.64,86.48,86.5,106878.0,85.1773,85.256,85.0986,85.1183,106878.0
2024-08-08 15:30:00,86.5,86.65,86.36,86.59,213088.0,85.1183,85.2659,84.9805,85.2068,213088.0
2024-08-09 09:30:00,86.64,86.65,86.16,86.44,250794.0,85.256,85.2659,84.7837,85.0592,250794.0
2024-08-09 10:00:00,86.44,86.62,86.42,86.6,104665.0,85.0592,85.2364,85.0395,85.2167,104665.0
2024-08-09 10:30:00,86.6,86.7,86.47,86.66,78855.0,85.2167,85.3151,85.0887,85.2757,78855.0
2024-08-09 11:00:00,86.67,86.75,86.6,86.6,39990.0,85.2856,85.3643,85.2167,85.2167,39990.0
2024-08-09 11:30:00,86.6,86.72,86.56,86.57,60055.0,85.2167,85.3348,85.1773,85.1872,60055.0
2024-08-09 12:00:00,86.57,86.6,86.53,86.55,23556.0,85.1872,85.2167,85.1478,85.1675,23556.0
2024-08-09 12:30:00,86.56,86.71,86.56,86.7,173140.0,85.1773,85.3249,85.1773,85.3151,173140.0
2024-08-09 13:00:00,86.71,87.0,86.7,86.98,91449.0,85.3249,85.6103,85.3151,85.5906,91449.0
2024-08-09 13:30:00,87.02,87.04,86.78,86.79,45499.0,85.63,85.6496,85.3938,85.4036,45499.0
2024-08-09 14:00:00,86.79,86.81,86.67,86.69,46832.0,85.4036,85.4233,85.2856,85.3052,46832.0
2024-08-09 14:30:00,86.69,86.8,86.66,86.74,38618.0,85.3052,85.4135,85.2757,85.3544,38618.0
2024-08-09 15:00:00,86.78,86.86,86.74,86.8,46284.0,85.3938,85.4725,85.3544,85.4135,46284.0
2024-08-09 15:30:00,86.81,86.91,86.74,86.85,130811.0,85.4233,85.5217,85.3544,85.4627,130811.0
2024-08-12 09:30:00,86.98,86.98,86.48,86.58,142467.0,85.5906,85.5906,85.0986,85.197,142467.0
2024-08-12 10:00:00,86.59,86.81,86.55,86.78,199776.0,85.2068,85.4233,85.1675,85.3938,199776.0
2024-08-12 10:30:00,86.79,87.02,86.78,87.02,33187.0,85.4036,85.63,85.3938,85.63,33187.0
2024-08-12 11:00:00,87.01,87.02,86.61,86.67,93713.0,85.6201,85.63,85.2265,85.2856,93713.0
2024-08-12 11:30:00,86.64,86.9,86.64,86.89,96240.0,85.256,85.5119,85.256,85.502,96240.0
2024-08-12 12:00:00,86.91,86.95,86.78,86.8,49909.0,85.5217,85.5611,85.3938,85.4135,49909.0
2024-08-12 12:30:00,86.78,86.83,86.69,86.69,29975.0,85.3938,85.443,85.3052,85.3052,29975.0
2024-08-12 13:00:00,86.67,86.82,86.6,86.75,88847.0,85.2856,85.4332,85.2167,85.3643,88847.0
2024-08-12 13:30:00,86.77,86.79,86.54,86.57,42984.0,85.384,85.4036,85.1576,85.1872,42984.0
2024-08-12 14:00:00,86.57,86.68,86.57,86.62,97775.0,85.1872,85.2954,85.1872,85.2364,97775.0
2024-08-12 14:30:00,86.61,86.71,86.61,86.69,174377.0,85.2265,85.3249,85.2265,85.3052,174377.0
2024-08-12 15:00:00,86.7,86.72,86.63,86.67,393013.0,85.3151,85.3348,85.2462,85.2856,393013.0
2024-08-12 15:30:00,86.68,86.71,86.53,86.7,739534.0,85.2954,85.3249,85.1478,85.3151,739534.0
2024-08-13 09:30:00,86.96,87.12,86.87,86.98,193666.0,85.5709,85.7284,85.4824,85.5906,193666.0
2024-08-13 10:00:00,86.98,86.99,86.78,86.86,287901.0,85.5906,85.6004,85.3938,85.4725,287901.0
2024-08-13 10:30:00,86.86,87.02,86.77,87.0,62945.0,85.4725,85.63,85.384,85.6103,62945.0
2024-08-13 11:00:00,87.02,87.11,87.01,87.08,92682.0,85.63,85.7185,85.6201,85.689,92682.0
2024-08-13 11:30:00,87.07,87.12,87.07,87.1,67040.0,85.6792,85.7284,85.6792,85.7087,67040.0
2024-08-13 12:00:00,87.09,87.21,87.07,87.13,31948.0,85.6988,85.8169,85.6792,85.7382,31948.0
2024-08-13 12:30:00,87.13,87.3,87.09,87.27,51599.0,85.7382,85.9055,85.6988,85.876,51599.0
2024-08-13 13:00:00,87.25,87.25,87.13,87.17,35751.0,85.8563,85.8563,85.7382,85.7776,35751.0
2024-08-13 13:30:00,87.16,87.21,87.08,87.2,53272.0,85.7677,85.8169,85.689,85.8071,53272.0
2024-08-13 14:00:00,87.19,87.22,87.16,87.21,33146.0,85.7972,85.8268,85.7677,85.8169,33146.0
2024-08-13 14:30:00,87.2,87.28,87.19,87.24,44427.0,85.8071,85.8858,85.7972,85.8464,44427.0
2024-08-13 15:00:00,87.24,87.32,87.24,87.31,79350.0,85.8464,85.9252,85.8464,85.9153,79350.0
2024-08-13 15:30:00,87.31,87.43,87.27,87.39,236113.0,85.9153,86.0334,85.876,85.9941,236113.0
2024-08-14 09:30:00,87.5,87.71,87.41,87.65,135309.0,86.1023,86.3089,86.0137,86.2499,135309.0
2024-08-14 10:00:00,87.66,87.83,87.61,87.81,61501.0,86.2597,86.427,86.2105,86.4073,61501.0
2024-08-14 10:30:00,87.81,87.83,87.7,87.82,85806.0,86.4073,86.427,86.2991,86.4172,85806.0
2024-08-14 11:00:00,87.82,87.91,87.8,87.91,58552.0,86.4172,86.5057,86.3975,86.5057,58552.0
2024-08-14 11:30:00,87.91,87.99,87.9,87.98,53076.0,86.5057,86.5845,86.4959,86.5746,53076.0
2024-08-14 12:00:00,87.98,88.07,87.84,87.87,58149.0,86.5746,86.6632,86.4369,86.4664,58149.0
2024-08-14 12:30:00,87.87,87.99,87.86,87.98,36223.0,86.4664,86.5845,86.4565,86.5746,36223.0
2024-08-14 13:00:00,87.97,87.97,87.85,87.92,27056.0,86.5648,86.5648,86.4467,86.5156,27056.0
2024-08-14 13:30:00,87.92,87.99,87.89,87.97,112194.0,86.5156,86.5845,86.4861,86.5648,112194.0
2024-08-14 14:00:00,87.96,87.96,87.89,87.93,37532.0,86.5549,86.5549,86.4861,86.5254,37532.0
2024-08-14 14:30:00,87.92,88.09,87.92,88.07,36240.0,86.5156,86.6829,86.5156,86.6632,36240.0
2024-08-14 15:00:00,88.07,88.09,87.91,87.92,45676.0,86.6632,86.6829,86.5057,86.5156,45676.0
2024-08-14 15:30:00,87.92,88.06,87.87,87.96,174079.0,86.5156,86.6534,86.4664,86.5549,174079.0
2024-08-15 09:30:00,88.57,88.77,88.43,88.43,107639.0,87.1552,87.352,87.0174,87.0174,107639.0
2024-08-15 10:00:00,88.42,88.48,88.27,88.37,49470.0,87.0076,87.0666,86.86,86.9584,49470.0
2024-08-15 10:30:00,88.38,88.46,88.35,88.43,76485.0,86.9682,87.047,86.9387,87.0174,76485.0
2024-08-15 11:00:00,88.44,88.54,88.42,88.46,29347.0,87.0273,87.1257,87.0076,87.047,29347.0
2024-08-15 11:30:00,88.47,88.54,88.46,88.47,37885.0,87.0568,87.1257,87.047,87.0568,37885.0
2024-08-15 12:00:00,88.47,88.6,88.47,88.57,49356.0,87.0568,87.1847,87.0568,87.1552,49356.0
2024-08-15 12:30:00,88.57,88.57,88.42,88.48,45267.0,87.1552,87.1552,87.0076,87.0666,45267.0
2024-08-15 13:00:00,88.48,88.54,88.44,88.52,37874.0,87.0666,87.1257,87.0273,87.106,37874.0
2024-08-15 13:30:00,88.52,88.55,88.5,88.52,34280.0,87.106,87.1355,87.0863,87.106,34280.0
2024-08-15 14:00:00,88.51,88.57,88.5,88.54,47032.0,87.0962,87.1552,87.0863,87.1257,47032.0
2024-08-15 14:30:00,88.54,88.62,88.53,88.58,33945.0,87.1257,87.2044,87.1158,87.165,33945.0
2024-08-15 15:00:00,88.58,88.65,88.54,88.65,37696.0,87.165,87.2339,87.1257,87.2339,37696.0
2024-08-15 15:30:00,88.65,88.66,88.47,88.62,190459.0,87.2339,87.2438,87.0568,87.2044,190459.0
2024-08-16 09:30:00,88.47,88.61,88.47,88.55,91585.0,87.0568,87.1946,87.0568,87.1355,91585.0
2024-08-16 10:00:00,88.59,88.68,88.51,88.55,64940.0,87.1749,87.2634,87.0962,87.1355,64940.0
2024-08-16 10:30:00,88.53,88.66,88.49,88.61,41809.0,87.1158,87.2438,87.0765,87.1946,41809.0
2024-08-16 11:00:00,88.62,88.76,88.62,88.76,46293.0,87.2044,87.3422,87.2044,87.3422,46293.0
2024-08-16 11:30:00,88.75,88.78,88.67,88.78,35892.0,87.3323,87.3618,87.2536,87.3618,35892.0
2024-08-16 12:00:00,88.76,88.84,88.76,88.8,35024.0,87.3422,87.4209,87.3422,87.3815,35024.0
2024-08-16 12:30:00,88.8,88.95,88.79,88.93,130017.0,87.3815,87.5291,87.3717,87.5095,130017.0
2024-08-16 13:00:00,88.93,88.93,88.87,88.9,53735.0,87.5095,87.5095,87.4504,87.4799,53735.0
2024-08-16 13:30:00,88.9,88.93,88.86,88.92,11611.0,87.4799,87.5095,87.4406,87.4996,11611.0
2024-08-16 14:00:00,88.92,88.92,88.85,88.87,48431.0,87.4996,87.4996,87.4307,87.4504,48431.0
2024-08-16 14:30:00,88.88,88.93,88.85,88.93,18492.0,87.4603,87.5095,87.4307,87.5095,18492.0
2024-08-16 15:00:00,88.93,88.95,88.83,88.84,32909.0,87.5095,87.5291,87.4111,87.4209,32909.0
2024-08-16 15:30:00,88.84,88.91,88.78,88.87,242398.0,87.4209,87.4898,87.3618,87.4504,242398.0
2024-08-19 09:30:00,88.91,89.1,88.91,89.07,101963.0,87.4898,87.6767,87.4898,87.6472,101963.0
2024-08-19 10:00:00,89.08,89.18,89.02,89.15,59067.0,87.6571,87.7555,87.598,87.7259,59067.0
2024-08-19 10:30:00,89.14,89.28,89.14,89.27,461049.0,87.7161,87.8539,87.7161,87.844,461049.0
2024-08-19 11:00:00,89.26,89.26,89.18,89.19,50710.0,87.8342,87.8342,87.7555,87.7653,50710.0
2024-08-19 11:30:00,89.21,89.26,89.16,89.2,40051.0,87.785,87.8342,87.7358,87.7751,40051.0
2024-08-19 12:00:00,89.19,89.27,89.18,89.27,29841.0,87.7653,87.844,87.7555,87.844,29841.0
2024-08-19 12:30:00,89.23,89.34,89.23,89.33,13042.0,87.8047,87.9129,87.8047,87.9031,13042.0
2024-08-19 13:00:00,89.32,89.33,89.26,89.28,135882.0,87.8932,87.9031,87.8342,87.8539,135882.0
2024-08-19 13:30:00,89.28,89.29,89.23,89.28,23071.0,87.8539,87.8637,87.8047,87.8539,23071.0
2024-08-19 14:00:00,89.29,89.3,89.21,89.23,26772.0,87.8637,87.8735,87.785,87.8047,26772.0
2024-08-19 14:30:00,89.23,89.35,89.23,89.33,51550.0,87.8047,87.9227,87.8047,87.9031,51550.0
2024-08-19 15:00:00,89.32,89.32,89.27,89.3,56448.0,87.8932,87.8932,87.844,87.8735,56448.0
2024-08-19 15:30:00,89.3,89.45,89.27,89.44,530779.0,87.8735,88.0211,87.844,88.0113,530779.0
2024-08-20 09:30:00,89.37,89.57,89.35,89.53,138263.0,87.9424,88.1392,87.9227,88.0999,138263.0
2024-08-20 10:00:00,89.53,89.56,89.37,89.48,249647.0,88.0999,88.1294,87.9424,88.0507,249647.0
2024-08-20 10:30:00,89.47,89.53,89.43,89.51,60961.0,88.0408,88.0999,88.0015,88.0802,60961.0
2024-08-20 11:00:00,89.49,89.53,89.42,89.42,79980.0,88.0605,88.0999,87.9916,87.9916,79980.0
2024-08-20 11:30:00,89.43,89.53,89.37,89.51,48140.0,88.0015,88.0999,87.9424,88.0802,48140.0
2024-08-20 12:00:00,89.52,89.54,89.41,89.45,49236.0,88.09,88.1097,87.9818,88.0211,49236.0
2024-08-20 12:30:00,89.44,89.48,89.41,89.42,120791.0,88.0113,88.0507,87.9818,87.9916,120791.0
2024-08-20 13:00:00,89.41,89.42,89.34,89.41,161321.0,87.9818,87.9916,87.9129,87.9818,161321.0
2024-08-20 13:30:00,89.4,89.43,89.35,89.42,79392.0,87.9719,88.0015,87.9227,87.9916,79392.0
2024-08-20 14:00:00,89.42,89.57,89.41,89.55,61773.0,87.9916,88.1392,87.9818,88.1195,61773.0
2024-08-20 14:30:00,89.55,89.56,89.48,89.5,52757.0,88.1195,88.1294,88.0507,88.0703,52757.0
2024-08-20 15:00:00,89.49,89.52,89.46,89.47,70658.0,88.0605,88.09,88.031,88.0408,70658.0
2024-08-20 15:30:00,89.48,89.51,89.41,89.51,250132.0,88.0507,88.0802,87.9818,88.0802,250132.0
2024-08-21 09:30:00,89.72,89.84,89.7,89.82,120760.0,88.2868,88.4049,88.2672,88.3852,120760.0
2024-08-21 10:00:00,89.81,89.82,89.6,89.73,93569.0,88.3754,88.3852,88.1688,88.2967,93569.0
2024-08-21 10:30:00,89.73,89.92,89.6,89.69,182473.0,88.2967,88.4836,88.1688,88.2573,182473.0
2024-08-21 11:00:00,89.68,89.82,89.61,89.79,216015.0,88.2475,88.3852,88.1786,88.3557,216015.0
2024-08-21 11:30:00,89.79,89.84,89.66,89.7,172792.0,88.3557,88.4049,88.2278,88.2672,172792.0
2024-08-21 12:00:00,89.69,89.78,89.63,89.78,120132.0,88.2573,88.3459,88.1983,88.3459,120132.0
2024-08-21 12:30:00,89.78,89.9,89.77,89.89,91217.0,88.3459,88.464,88.336,88.4541,91217.0
2024-08-21 13:00:00,89.88,89.91,89.85,89.88,100530.0,88.4443,88.4738,88.4148,88.4443,100530.0
2024-08-21 13:30:00,89.88,89.9,89.83,89.87,163167.0,88.4443,88.464,88.3951,88.4344,163167.0
2024-08-21 14:00:00,89.87,89.93,89.83,89.93,142768.0,88.4344,88.4935,88.3951,88.4935,142768.0
2024-08-21 14:30:00,89.93,89.97,89.86,89.92,168571.0,88.4935,88.5328,88.4246,88.4836,168571.0
2024-08-21 15:00:00,89.92,89.93,89.76,89.84,85110.0,88.4836,88.4935,88.3262,88.4049,85110.0
2024-08-21 15:30:00,89.83,89.97,89.79,89.94,186754.0,88.3951,88.5328,88.3557,88.5033,186754.0
2024-08-22 09:30:00,90.0,90.22,90.0,90.04,167353.0,88.5624,88.7788,88.5624,88.6017,167353.0
2024-08-22 10:00:00,90.05,90.07,89.91,89.98,49010.0,88.6116,88.6312,88.4738,88.5427,49010.0
2024-08-22 10:30:00,89.98,90.05,89.95,89.99,34868.0,88.5427,88.6116,88.5132,88.5525,34868.0
2024-08-22 11:00:00,89.99,90.03,89.77,89.81,38721.0,88.5525,88.5919,88.336,88.3754,38721.0
2024-08-22 11:30:00,89.81,89.92,89.78,89.8,65696.0,88.3754,88.4836,88.3459,88.3656,65696.0
2024-08-22 12:00:00,89.8,89.97,89.8,89.95,37801.0,88.3656,88.5328,88.3656,88.5132,37801.0
2024-08-22 12:30:00,89.95,89.99,89.7,89.71,209532.0,88.5132,88.5525,88.2672,88.277,209532.0
2024-08-22 13:00:00,89.7,89.79,89.63,89.65,818957.0,88.2672,88.3557,88.1983,88.218,818957.0
2024-08-22 13:30:00,89.65,89.68,89.5,89.53,121879.0,88.218,88.2475,88.0703,88.0999,121879.0
2024-08-22 14:00:00,89.52,89.76,89.51,89.75,83164.0,88.09,88.3262,88.0802,88.3164,83164.0
2024-08-22 14:30:00,89.74,89.76,89.66,89.66,35972.0,88.3065,88.3262,88.2278,88.2278,35972.0
2024-08-22 15:00:00,89.66,89.77,89.65,89.69,78311.0,88.2278,88.336,88.218,88.2573,78311.0
2024-08-22 15:30:00,89.7,89.78,89.61,89.75,167639.0,88.2672,88.3459,88.1786,88.3164,167639.0
2024-08-23 09:30:00,90.06,90.15,89.99,90.05,137755.0,88.6214,88.71,88.5525,88.6116,137755.0
2024-08-23 10:00:00,90.08,90.27,90.02,90.15,91601.0,88.6411,88.828,88.582,88.71,91601.0
2024-08-23 10:30:00,90.15,90.17,89.84,90.08,116500.0,88.71,88.7296,88.4049,88.6411,116500.0
2024-08-23 11:00:00,90.05,90.23,90.0,90.13,70997.0,88.6116,88.7887,88.5624,88.6903,70997.0
2024-08-23 11:30:00,90.13,90.2,89.94,89.94,52209.0,88.6903,88.7592,88.5033,88.5033,52209.0
2024-08-23 12:00:00,89.93,89.93,89.74,89.78,64176.0,88.4935,88.4935,88.3065,88.3459,64176.0
2024-08-23 12:30:00,89.78,89.9,89.66,89.86,59624.0,88.3459,88.464,88.2278,88.4246,59624.0
2024-08-23 13:00:00,89.85,89.93,89.84,89.92,125124.0,88.4148,88.4935,88.4049,88.4836,125124.0
2024-08-23 13:30:00,89.91,89.99,89.9,89.96,822177.0,88.4738,88.5525,88.464,88.523,822177.0
2024-08-23 14:00:00,89.95,90.03,89.94,90.03,61778.0,88.5132,88.5919,88.5033,88.5919,61778.0
2024-08-23 14:30:00,90.02,90.08,90.0,90.04,61269.0,88.582,88.6411,88.5624,88.6017,61269.0
2024-08-23 15:00:00,90.04,90.21,90.0,90.21,34039.0,88.6017,88.769,88.5624,88.769,34039.0
2024-08-23 15:30:00,90.21,90.27,90.08,90.22,416918.0,88.769,88.828,88.6411,88.7788,416918.0
2024-08-26 09:30:00,90.38,90.57,90.38,90.53,109599.0,88.9363,89.1233,88.9363,89.0839,109599.0
2024-08-26 10:00:00,90.54,90.65,90.47,90.65,77861.0,89.0937,89.202,89.0249,89.202,77861.0
2024-08-26 10:30:00,90.65,90.69,90.48,90.49,58353.0,89.202,89.2413,89.0347,89.0445,58353.0
2024-08-26 11:00:00,90.49,90.49,90.34,90.35,39119.0,89.0445,89.0445,88.8969,88.9068,39119.0
2024-08-26 11:30:00,90.33,90.37,90.29,90.34,44292.0,88.8871,88.9265,88.8477,88.8969,44292.0
2024-08-26 12:00:00,90.32,90.41,90.3,90.41,41861.0,88.8772,88.9658,88.8576,88.9658,41861.0
2024-08-26 12:30:00,90.42,90.48,90.39,90.48,38427.0,88.9757,89.0347,88.9461,89.0347,38427.0
2024-08-26 13:00:00,90.48,90.51,90.44,90.44,22354.0,89.0347,89.0642,88.9953,88.9953,22354.0
2024-08-26 13:30:00,90.43,90.43,90.22,90.25,37278.0,88.9855,88.9855,88.7788,88.8084,37278.0
2024-08-26 14:00:00,90.26,90.31,90.21,90.29,90153.0,88.8182,88.8674,88.769,88.8477,90153.0
2024-08-26 14:30:00,90.28,90.33,90.25,90.3,41830.0,88.8379,88.8871,88.8084,88.8576,41830.0
2024-08-26 15:00:00,90.3,90.32,90.25,90.29,43019.0,88.8576,88.8772,88.8084,88.8477,43019.0
2024-08-26 15:30:00,90.29,90.32,90.2,90.32,176511.0,88.8477,88.8772,88.7592,88.8772,176511.0
2024-08-27 09:30:00,90.25,90.44,90.15,90.37,238978.0,88.8084,88.9953,88.71,88.9265,238978.0
2024-08-27 10:00:00,90.37,90.41,90.26,90.38,63572.0,88.9265,88.9658,88.8182,88.9363,63572.0
2024-08-27 10:30:00,90.36,90.41,90.34,90.38,29123.0,88.9166,88.9658,88.8969,88.9363,29123.0
2024-08-27 11:00:00,90.39,90.44,90.3,90.3,30399.0,88.9461,88.9953,88.8576,88.8576,30399.0
2024-08-27 11:30:00,90.29,90.36,90.21,90.35,25819.0,88.8477,88.9166,88.769,88.9068,25819.0
2024-08-27 12:00:00,90.35,90.37,90.29,90.31,29085.0,88.9068,88.9265,88.8477,88.8674,29085.0
2024-08-27 12:30:00,90.3,90.36,90.23,90.35,129177.0,88.8576,88.9166,88.7887,88.9068,129177.0
2024-08-27 13:00:00,90.34,90.45,90.34,90.44,28198.0,88.8969,89.0052,88.8969,88.9953,28198.0
2024-08-27 13:30:00,90.45,90.46,90.39,90.41,21374.0,89.0052,89.015,88.9461,88.9658,21374.0
2024-08-27 14:00:00,90.42,90.46,90.39,90.43,22358.0,88.9757,89.015,88.9461,88.9855,22358.0
2024-08-27 14:30:00,90.43,90.45,90.4,90.41,33420.0,88.9855,89.0052,88.956,88.9658,33420.0
2024-08-27 15:00:00,90.4,90.45,90.38,90.42,30237.0,88.956,89.0052,88.9363,88.9757,30237.0
2024-08-27 15:30:00,90.42,90.52,90.39,90.48,257196.0,88.9757,89.0741,88.9461,89.0347,257196.0
2024-08-28 09:30:00,90.42,90.72,90.41,90.65,121712.0,88.9757,89.2709,88.9658,89.202,121712.0
2024-08-28 10:00:00,90.64,90.71,90.61,90.63,50310.0,89.1921,89.261,89.1626,89.1823,50310.0
2024-08-28 10:30:00,90.63,90.7,90.62,90.67,121764.0,89.1823,89.2512,89.1725,89.2217,121764.0
2024-08-28 11:00:00,90.66,90.72,90.56,90.59,84855.0,89.2118,89.2709,89.1134,89.1429,84855.0
2024-08-28 11:30:00,90.58,90.58,90.36,90.41,67421.0,89.1331,89.1331,88.9166,88.9658,67421.0
2024-08-28 12:00:00,90.4,90.42,90.28,90.31,58827.0,88.956,88.9757,88.8379,88.8674,58827.0
2024-08-28 12:30:00,90.3,90.42,90.3,90.42,16852.0,88.8576,88.9757,88.8576,88.9757,16852.0
2024-08-28 13:00:00,90.41,90.46,90.3,90.31,22144.0,88.9658,89.015,88.8576,88.8674,22144.0
2024-08-28 13:30:00,90.32,90.38,90.07,90.07,71700.0,88.8772,88.9363,88.6312,88.6312,71700.0
2024-08-28 14:00:00,90.08,90.16,90.03,90.04,61313.0,88.6411,88.7198,88.5919,88.6017,61313.0
2024-08-28 14:30:00,90.05,90.31,90.03,90.31,59439.0,88.6116,88.8674,88.5919,88.8674,59439.0
2024-08-28 15:00:00,90.32,90.39,90.18,90.37,102071.0,88.8772,88.9461,88.7395,88.9265,102071.0
2024-08-28 15:30:00,90.36,90.47,90.3,90.38,284978.0,88.9166,89.0249,88.8576,88.9363,284978.0
2024-08-29 09:30:00,90.55,90.66,90.27,90.43,177242.0,89.1036,89.2118,88.828,88.9855,177242.0
2024-08-29 10:00:00,90.44,90.83,90.44,90.81,179001.0,88.9953,89.3791,88.9953,89.3594,179001.0
2024-08-29 10:30:00,90.82,90.87,90.76,90.79,71687.0,89.3693,89.4185,89.3102,89.3397,71687.0
2024-08-29 11:00:00,90.79,90.92,90.78,90.85,60076.0,89.3397,89.4677,89.3299,89.3988,60076.0
2024-08-29 11:30:00,90.87,90.91,90.83,90.9,43466.0,89.4185,89.4578,89.3791,89.448,43466.0
2024-08-29 12:00:00,90.9,91.04,90.9,91.02,69211.0,89.448,89.5857,89.448,89.5661,69211.0
2024-08-29 12:30:00,91.02,91.08,91.01,91.02,39795.0,89.5661,89.6251,89.5562,89.5661,39795.0
2024-08-29 13:00:00,91.02,91.02,90.91,90.93,32332.0,89.5661,89.5661,89.4578,89.4775,32332.0
2024-08-29 13:30:00,90.93,91.02,90.92,91.02,26813.0,89.4775,89.5661,89.4677,89.5661,26813.0
2024-08-29 14:00:00,91.0,91.01,90.87,90.9,42162.0,89.5464,89.5562,89.4185,89.448,42162.0
2024-08-29 14:30:00,90.87,90.88,90.56,90.7,148239.0,89.4185,89.4283,89.1134,89.2512,148239.0
2024-08-29 15:00:00,90.69,90.82,90.61,90.79,65437.0,89.2413,89.3693,89.1626,89.3397,65437.0
2024-08-29 15:30:00,90.8,90.81,90.59,90.67,558849.0,89.3496,89.3594,89.1429,89.2217,558849.0
2024-08-30 09:30:00,90.75,91.01,90.75,90.91,182510.0,89.3004,89.5562,89.3004,89.4578,182510.0
2024-08-30 10:00:00,90.9,91.03,90.87,91.0,60929.0,89.448,89.5759,89.4185,89.5464,60929.0
2024-08-30 10:30:00,91.01,91.03,90.89,90.89,78644.0,89.5562,89.5759,89.4381,89.4381,78644.0
2024-08-30 11:00:00,90.89,90.9,90.67,90.69,49761.0,89.4381,89.448,89.2217,89.2413,49761.0
2024-08-30 11:30:00,90.69,90.7,90.56,90.64,72148.0,89.2413,89.2512,89.1134,89.1921,72148.0
2024-08-30 12:00:00,90.64,90.7,90.5,90.5,64575.0,89.1921,89.2512,89.0544,89.0544,64575.0
2024-08-30 12:30:00,90.5,90.7,90.43,90.68,46929.0,89.0544,89.2512,88.9855,89.2315,46929.0
2024-08-30 13:00:00,90.68,90.76,90.64,90.66,34937.0,89.2315,89.3102,89.1921,89.2118,34937.0
2024-08-30 13:30:00,90.66,90.72,90.65,90.68,25689.0,89.2118,89.2709,89.202,89.2315,25689.0
2024-08-30 14:00:00,90.67,90.85,90.65,90.79,86890.0,89.2217,89.3988,89.202,89.3397,86890.0
2024-08-30 14:30:00,90.79,90.94,90.78,90.92,40742.0,89.3397,89.4873,89.3299,89.4677,40742.0
2024-08-30 15:00:00,90.91,91.1,90.9,91.08,42772.0,89.4578,89.6448,89.448,89.6251,42772.0
2024-08-30 15:30:00,91.08,91.37,91.04,91.3,514548.0,89.6251,89.9105,89.5857,89.8416,514548.0
2024-09-03 09:30:00,91.06,91.35,91.03,91.3,138664.0,89.6054,89.8908,89.5759,89.8416,138664.0
2024-09-03 10:00:00,91.29,91.29,91.02,91.15,119838.0,89.8318,89.8318,89.5661,89.694,119838.0
2024-09-03 10:30:00,91.14,91.22,91.06,91.21,83581.0,89.6842,89.7629,89.6054,89.753,83581.0
2024-09-03 11:00:00,91.23,91.32,91.14,91.25,55728.0,89.7727,89.8613,89.6842,89.7924,55728.0
2024-09-03 11:30:00,91.26,91.29,91.18,91.2,49536.0,89.8022,89.8318,89.7235,89.7432,49536.0
2024-09-03 12:00:00,91.19,91.28,91.15,91.19,51019.0,89.7334,89.8219,89.694,89.7334,51019.0
2024-09-03 12:30:00,91.19,91.22,91.03,91.05,86973.0,89.7334,89.7629,89.5759,89.5956,86973.0
2024-09-03 13:00:00,91.05,91.19,91.04,91.16,70757.0,89.5956,89.7334,89.5857,89.7038,70757.0
2024-09-03 13:30:00,91.16,91.17,91.02,91.02,51356.0,89.7038,89.7137,89.5661,89.5661,51356.0
2024-09-03 14:00:00,91.02,91.02,90.91,90.96,201892.0,89.5661,89.5661,89.4578,89.507,201892.0
2024-09-03 14:30:00,90.95,91.01,90.82,90.84,63099.0,89.4972,89.5562,89.3693,89.3889,63099.0
2024-09-03 15:00:00,90.83,90.89,90.78,90.86,61262.0,89.3791,89.4381,89.3299,89.4086,61262.0
2024-09-03 15:30:00,90.89,90.9,90.49,90.82,316958.0,89.4381,89.448,89.0445,89.3693,316958.0
2024-09-04 09:30:00,90.64,91.06,90.64,91.05,2338437.0,89.1921,89.6054,89.1921,89.5956,2338437.0
2024-09-04 10:00:00,91.03,91.09,90.83,91.0,151958.0,89.5759,89.6349,89.3791,89.5464,151958.0
2024-09-04 10:30:00,91.02,91.03,90.9,91.0,85313.0,89.5661,89.5759,89.448,89.5464,85313.0
2024-09-04 11:00:00,91.0,91.04,90.92,90.95,95319.0,89.5464,89.5857,89.4677,89.4972,95319.0
2024-09-04 11:30:00,90.89,90.95,90.85,90.88,61213.0,89.4381,89.4972,89.3988,89.4283,61213.0
2024-09-04 12:00:00,90.87,90.88,90.73,90.79,92547.0,89.4185,89.4283,89.2807,89.3397,92547.0
2024-09-04 12:30:00,90.8,90.91,90.75,90.81,55496.0,89.3496,89.4578,89.3004,89.3594,55496.0
2024-09-04 13:00:00,90.81,90.82,90.65,90.68,34698.0,89.3594,89.3693,89.202,89.2315,34698.0
2024-09-04 13:30:00,90.67,90.69,90.56,90.63,45722.0,89.2217,89.2413,89.1134,89.1823,45722.0
2024-09-04 14:00:00,90.62,90.78,90.61,90.76,49363.0,89.1725,89.3299,89.1626,89.3102,49363.0
2024-09-04 14:30:00,90.74,90.82,90.73,90.73,64404.0,89.2905,89.3693,89.2807,89.2807,64404.0
2024-09-04 15:00:00,90.73,90.83,90.67,90.81,81115.0,89.2807,89.3791,89.2217,89.3594,81115.0
2024-09-04 15:30:00,90.8,90.95,90.72,90.88,361618.0,89.3496,89.4972,89.2709,89.4283,361618.0
2024-09-05 09:30:00,90.87,90.97,90.33,90.38,445610.0,89.4185,89.5169,88.8871,88.9363,445610.0
2024-09-05 10:00:00,90.39,90.5,90.37,90.45,231105.0,88.9461,89.0544,88.9265,89.0052,231105.0
2024-09-05 10:30:00,90.45,90.5,90.19,90.2,169476.0,89.0052,89.0544,88.7493,88.7592,169476.0
2024-09-05 11:00:00,90.22,90.22,89.93,89.96,207150.0,88.7788,88.7788,88.4935,88.523,207150.0
2024-09-05 11:30:00,89.96,90.01,89.91,89.97,256864.0,88.523,88.5722,88.4738,88.5328,256864.0
2024-09-05 12:00:00,89.96,90.01,89.83,89.97,133976.0,88.523,88.5722,88.3951,88.5328,133976.0
2024-09-05 12:30:00,89.98,90.15,89.94,90.1,131548.0,88.5427,88.71,88.5033,88.6608,131548.0
2024-09-05 13:00:00,90.11,90.12,90.01,90.02,254694.0,88.6706,88.6804,88.5722,88.582,254694.0
2024-09-05 13:30:00,90.02,90.31,90.01,90.3,192343.0,88.582,88.8674,88.5722,88.8576,192343.0
2024-09-05 14:00:00,90.3,90.35,90.24,90.26,287694.0,88.8576,88.9068,88.7985,88.8182,287694.0
2024-09-05 14:30:00,90.25,90.38,90.24,90.31,117393.0,88.8084,88.9363,88.7985,88.8674,117393.0
2024-09-05 15:00:00,90.29,90.3,90.05,90.15,81005.0,88.8477,88.8576,88.6116,88.71,81005.0
2024-09-05 15:30:00,90.15,90.27,90.07,90.22,359878.0,88.71,88.828,88.6312,88.7788,359878.0
2024-09-06 09:30:00,90.16,90.55,90.16,90.21,152341.0,88.7198,89.1036,88.7198,88.769,152341.0
2024-09-06 10:00:00,90.23,90.26,89.77,89.81,177849.0,88.7887,88.8182,88.336,88.3754,177849.0
2024-09-06 10:30:00,89.83,89.85,89.49,89.52,166574.0,88.3951,88.4148,88.0605,88.09,166574.0
2024-09-06 11:00:00,89.53,89.95,89.44,89.56,167094.0,88.0999,88.5132,88.0113,88.1294,167094.0
2024-09-06 11:30:00,89.56,89.68,89.43,89.48,68154.0,88.1294,88.2475,88.0015,88.0507,68154.0
2024-09-06 12:00:00,89.46,89.53,89.39,89.41,44122.0,88.031,88.0999,87.9621,87.9818,44122.0
2024-09-06 12:30:00,89.42,89.51,89.37,89.43,62897.0,87.9916,88.0802,87.9424,88.0015,62897.0
2024-09-06 13:00:00,89.43,89.58,89.4,89.45,133239.0,88.0015,88.1491,87.9719,88.0211,133239.0
2024-09-06 13:30:00,89.45,89.54,89.39,89.5,102257.0,88.0211,88.1097,87.9621,88.0703,102257.0
2024-09-06 14:00:00,89.51,89.52,89.37,89.45,110563.0,88.0802,88.09,87.9424,88.0211,110563.0
2024-09-06 14:30:00,89.43,89.47,89.37,89.46,78326.0,88.0015,88.0408,87.9424,88.031,78326.0
2024-09-06 15:00:00,89.46,89.53,89.46,89.49,217775.0,88.031,88.0999,88.031,88.0605,217775.0
2024-09-06 15:30:00,89.49,89.51,89.28,89.33,322080.0,88.0605,88.0802,87.8539,87.9031,322080.0
2024-09-09 09:30:00,89.67,89.88,89.61,89.82,199367.0,88.2376,88.4443,88.1786,88.3852,199367.0
2024-09-09 10:00:00,89.84,89.96,89.83,89.87,98312.0,88.4049,88.523,88.3951,88.4344,98312.0
2024-09-09 10:30:00,89.88,90.04,89.85,90.0,83964.0,88.4443,88.6017,88.4148,88.5624,83964.0
2024-09-09 11:00:00,89.99,90.04,89.85,90.02,109034.0,88.5525,88.6017,88.4148,88.582,109034.0
2024-09-09 11:30:00,90.04,90.33,90.04,90.25,64909.0,88.6017,88.8871,88.6017,88.8084,64909.0
2024-09-09 12:00:00,90.24,90.34,90.24,90.33,127685.0,88.7985,88.8969,88.7985,88.8871,127685.0
2024-09-09 12:30:00,90.33,90.46,90.32,90.44,336949.0,88.8871,89.015,88.8772,88.9953,336949.0
2024-09-09 13:00:00,90.44,90.44,90.31,90.32,74919.0,88.9953,88.9953,88.8674,88.8772,74919.0
2024-09-09 13:30:00,90.32,90.35,90.17,90.17,123800.0,88.8772,88.9068,88.7296,88.7296,123800.0
2024-09-09 14:00:00,90.18,90.2,90.09,90.16,119024.0,88.7395,88.7592,88.6509,88.7198,119024.0
2024-09-09 14:30:00,90.15,90.25,90.1,90.18,161971.0,88.71,88.8084,88.6608,88.7395,161971.0
2024-09-09 15:00:00,90.18,90.2,90.06,90.16,2544081.0,88.7395,88.7592,88.6214,88.7198,2544081.0
2024-09-09 15:30:00,90.16,90.21,89.98,90.13,1764418.0,88.7198,88.769,88.5427,88.6903,1764418.0
2024-09-10 09:30:00,90.42,90.56,90.22,90.45,248179.0,88.9757,89.1134,88.7788,89.0052,248179.0
2024-09-10 10:00:00,90.44,90.45,90.19,90.33,191707.0,88.9953,89.0052,88.7493,88.8871,191707.0
2024-09-10 10:30:00,90.34,90.37,90.26,90.33,286432.0,88.8969,88.9265,88.8182,88.8871,286432.0
2024-09-10 11:00:00,90.33,90.46,90.3,90.42,165487.0,88.8871,89.015,88.8576,88.9757,165487.0
2024-09-10 11:30:00,90.42,90.43,90.07,90.08,61454.0,88.9757,88.9855,88.6312,88.6411,61454.0
2024-09-10 12:00:00,90.06,90.09,89.96,90.08,72769.0,88.6214,88.6509,88.523,88.6411,72769.0
2024-09-10 12:30:00,90.07,90.19,90.04,90.14,53438.0,88.6312,88.7493,88.6017,88.7001,53438.0
2024-09-10 13:00:00,90.13,90.25,90.11,90.19,77899.0,88.6903,88.8084,88.6706,88.7493,77899.0
2024-09-10 13:30:00,90.19,90.25,90.17,90.2,54949.0,88.7493,88.8084,88.7296,88.7592,54949.0
2024-09-10 14:00:00,90.21,90.26,90.17,90.25,65550.0,88.769,88.8182,88.7296,88.8084,65550.0
2024-09-10 14:30:00,90.26,90.34,90.24,90.34,60947.0,88.8182,88.8969,88.7985,88.8969,60947.0
2024-09-10 15:00:00,90.34,90.39,90.3,90.37,342105.0,88.8969,88.9461,88.8576,88.9265,342105.0
2024-09-10 15:30:00,90.35,90.42,90.31,90.35,1322480.0,88.9068,88.9757,88.8674,88.9068,1322480.0
2024-09-11 09:30:00,90.13,90.21,89.35,89.35,325057.0,88.6903,88.769,87.9227,87.9227,325057.0
2024-09-11 10:00:00,89.33,89.34,88.82,88.83,147239.0,87.9031,87.9129,87.4012,87.4111,147239.0
2024-09-11 10:30:00,88.84,88.99,88.77,88.98,353387.0,87.4209,87.5685,87.352,87.5587,353387.0
2024-09-11 11:00:00,88.98,89.14,88.92,89.1,202960.0,87.5587,87.7161,87.4996,87.6767,202960.0
2024-09-11 11:30:00,89.1,89.34,89.07,89.21,100674.0,87.6767,87.9129,87.6472,87.785,100674.0
2024-09-11 12:00:00,89.2,89.45,89.19,89.42,72929.0,87.7751,88.0211,87.7653,87.9916,72929.0
2024-09-11 12:30:00,89.44,89.63,89.4,89.61,37202.0,88.0113,88.1983,87.9719,88.1786,37202.0
2024-09-11 13:00:00,89.62,89.8,89.61,89.67,78484.0,88.1884,88.3656,88.1786,88.2376,78484.0
2024-09-11 13:30:00,89.67,89.87,89.66,89.75,84426.0,88.2376,88.4344,88.2278,88.3164,84426.0
2024-09-11 14:00:00,89.76,89.8,89.7,89.73,104679.0,88.3262,88.3656,88.2672,88.2967,104679.0
2024-09-11 14:30:00,89.74,89.98,89.73,89.9,77804.0,88.3065,88.5427,88.2967,88.464,77804.0
2024-09-11 15:00:00,89.91,90.09,89.89,90.07,92940.0,88.4738,88.6509,88.4541,88.6312,92940.0
2024-09-11 15:30:00,90.07,90.3,89.9,90.2,294074.0,88.6312,88.8576,88.464,88.7592,294074.0
2024-09-12 09:30:00,90.3,90.41,90.0,90.0,279959.0,88.8576,88.9658,88.5624,88.5624,279959.0
2024-09-12 10:00:00,90.0,90.27,89.91,90.22,104685.0,88.5624,88.828,88.4738,88.7788,104685.0
2024-09-12 10:30:00,90.22,90.3,90.06,90.14,39672.0,88.7788,88.8576,88.6214,88.7001,39672.0
2024-09-12 11:00:00,90.14,90.37,90.12,90.22,52688.0,88.7001,88.9265,88.6804,88.7788,52688.0
2024-09-12 11:30:00,90.22,90.31,90.18,90.2,83900.0,88.7788,88.8674,88.7395,88.7592,83900.0
2024-09-12 12:00:00,90.19,90.28,90.18,90.23,59857.0,88.7493,88.8379,88.7395,88.7887,59857.0
2024-09-12 12:30:00,90.23,90.45,90.22,90.44,37313.0,88.7887,89.0052,88.7788,88.9953,37313.0
2024-09-12 13:00:00,90.44,90.56,90.43,90.52,34654.0,88.9953,89.1134,88.9855,89.0741,34654.0
2024-09-12 13:30:00,90.53,90.68,90.52,90.64,61833.0,89.0839,89.2315,89.0741,89.1921,61833.0
2024-09-12 14:00:00,90.64,90.7,90.59,90.65,133163.0,89.1921,89.2512,89.1429,89.202,133163.0
2024-09-12 14:30:00,90.67,90.7,90.41,90.59,107223.0,89.2217,89.2512,88.9658,89.1429,107223.0
2024-09-12 15:00:00,90.58,90.72,90.54,90.71,101443.0,89.1331,89.2709,89.0937,89.261,101443.0
2024-09-12 15:30:00,90.7,90.79,90.69,90.75,709914.0,89.2512,89.3397,89.2413,89.3004,709914.0
2024-09-13 09:30:00,91.07,91.14,90.88,91.09,282713.0,89.6153,89.6842,89.4283,89.6349,282713.0
2024-09-13 10:00:00,91.11,91.24,90.98,91.15,88572.0,89.6546,89.7826,89.5267,89.694,88572.0
2024-09-13 10:30:00,91.15,91.31,91.09,91.21,53830.0,89.694,89.8514,89.6349,89.753,53830.0
2024-09-13 11:00:00,91.2,91.27,91.14,91.23,47734.0,89.7432,89.8121,89.6842,89.7727,47734.0
2024-09-13 11:30:00,91.24,91.46,91.23,91.4,64785.0,89.7826,89.999,89.7727,89.94,64785.0
2024-09-13 12:00:00,91.41,91.44,91.26,91.26,63621.0,89.9498,89.9794,89.8022,89.8022,63621.0
2024-09-13 12:30:00,91.26,91.35,91.23,91.31,32536.0,89.8022,89.8908,89.7727,89.8514,32536.0
2024-09-13 13:00:00,91.31,91.41,91.3,91.4,35634.0,89.8514,89.9498,89.8416,89.94,35634.0
2024-09-13 13:30:00,91.41,91.45,91.35,91.35,25153.0,89.9498,89.9892,89.8908,89.8908,25153.0
2024-09-13 14:00:00,91.35,91.41,91.19,91.2,45019.0,89.8908,89.9498,89.7334,89.7432,45019.0
2024-09-13 14:30:00,91.19,91.26,91.19,91.23,52453.0,89.7334,89.8022,89.7334,89.7727,52453.0
2024-09-13 15:00:00,91.22,91.26,91.18,91.25,34982.0,89.7629,89.8022,89.7235,89.7924,34982.0
2024-09-13 15:30:00,91.25,91.35,91.19,91.33,404293.0,89.7924,89.8908,89.7334,89.8711,404293.0
2024-09-16 09:30:00,91.51,91.97,91.51,91.89,254125.0,90.0482,90.5009,90.0482,90.4222,254125.0
2024-09-16 10:00:00,91.9,91.91,91.65,91.68,77243.0,90.432,90.4419,90.186,90.2155,77243.0
2024-09-16 10:30:00,91.68,91.73,91.56,91.65,50783.0,90.2155,90.2647,90.0974,90.186,50783.0
2024-09-16 11:00:00,91.65,91.71,91.56,91.57,40880.0,90.186,90.245,90.0974,90.1073,40880.0
2024-09-16 11:30:00,91.57,91.75,91.57,91.72,29945.0,90.1073,90.2844,90.1073,90.2549,29945.0
2024-09-16 12:00:00,91.72,91.75,91.66,91.75,36083.0,90.2549,90.2844,90.1958,90.2844,36083.0
2024-09-16 12:30:00,91.75,91.77,91.7,91.76,37689.0,90.2844,90.3041,90.2352,90.2942,37689.0
2024-09-16 13:00:00,91.75,91.77,91.71,91.71,35227.0,90.2844,90.3041,90.245,90.245,35227.0
2024-09-16 13:30:00,91.73,91.78,91.7,91.76,34055.0,90.2647,90.3139,90.2352,90.2942,34055.0
2024-09-16 14:00:00,91.76,91.77,91.71,91.76,43077.0,90.2942,90.3041,90.245,90.2942,43077.0
2024-09-16 14:30:00,91.76,91.81,91.72,91.81,36022.0,90.2942,90.3434,90.2549,90.3434,36022.0
2024-09-16 15:00:00,91.81,91.82,91.69,91.75,54948.0,90.3434,90.3533,90.2254,90.2844,54948.0
2024-09-16 15:30:00,91.76,91.85,91.75,91.82,163303.0,90.2942,90.3828,90.2844,90.3533,163303.0
2024-09-17 09:30:00,91.82,91.84,91.52,91.55,80858.0,90.3533,90.373,90.0581,90.0876,80858.0
2024-09-17 10:00:00,91.58,91.82,91.56,91.73,46632.0,90.1171,90.3533,90.0974,90.2647,46632.0
2024-09-17 10:30:00,91.74,91.75,91.54,91.56,46980.0,90.2746,90.2844,90.0778,90.0974,46980.0
2024-09-17 11:00:00,91.57,91.69,91.56,91.65,40497.0,90.1073,90.2254,90.0974,90.186,40497.0
2024-09-17 11:30:00,91.65,91.7,91.52,91.54,40652.0,90.186,90.2352,90.0581,90.0778,40652.0
2024-09-17 12:00:00,91.51,91.56,91.41,91.48,45637.0,90.0482,90.0974,89.9498,90.0187,45637.0
2024-09-17 12:30:00,91.46,91.46,91.11,91.2,91012.0,89.999,89.999,89.6546,89.7432,91012.0
2024-09-17 13:00:00,91.2,91.3,91.17,91.27,192418.0,89.7432,89.8416,89.7137,89.8121,192418.0
2024-09-17 13:30:00,91.26,91.32,91.1,91.29,53336.0,89.8022,89.8613,89.6448,89.8318,53336.0
2024-09-17 14:00:00,91.27,91.39,91.27,91.3,48919.0,89.8121,89.9302,89.8121,89.8416,48919.0
2024-09-17 14:30:00,91.28,91.32,91.16,91.22,61583.0,89.8219,89.8613,89.7038,89.7629,61583.0
2024-09-17 15:00:00,91.23,91.23,91.1,91.18,36160.0,89.7727,89.7727,89.6448,89.7235,36160.0
2024-09-17 15:30:00,91.17,91.3,91.12,91.3,104870.0,89.7137,89.8416,89.6645,89.8416,104870.0
2024-09-18 09:30:00,91.34,91.39,91.08,91.19,170108.0,89.881,89.9302,89.6251,89.7334,170108.0
2024-09-18 10:00:00,91.19,91.3,91.18,91.22,47587.0,89.7334,89.8416,89.7235,89.7629,47587.0
2024-09-18 10:30:00,91.21,91.24,91.1,91.11,53933.0,89.753,89.7826,89.6448,89.6546,53933.0
2024-09-18 11:00:00,91.11,91.17,91.1,91.16,70459.0,89.6546,89.7137,89.6448,89.7038,70459.0
2024-09-18 11:30:00,91.13,91.19,91.1,91.16,29334.0,89.6743,89.7334,89.6448,89.7038,29334.0
2024-09-18 12:00:00,91.15,91.26,91.1,91.25,48609.0,89.694,89.8022,89.6448,89.7924,48609.0
2024-09-18 12:30:00,91.25,91.3,91.21,91.27,192486.0,89.7924,89.8416,89.753,89.8121,192486.0
2024-09-18 13:00:00,91.27,91.31,91.22,91.29,56791.0,89.8121,89.8514,89.7629,89.8318,56791.0
2024-09-18 13:30:00,91.29,91.34,91.15,91.21,53558.0,89.8318,89.881,89.694,89.753,53558.0
2024-09-18 14:00:00,91.07,91.85,91.06,91.23,192825.0,89.6153,90.3828,89.6054,89.7727,192825.0
2024-09-18 14:30:00,91.24,91.3,90.87,91.07,130780.0,89.7826,89.8416,89.4185,89.6153,130780.0
2024-09-18 15:00:00,91.03,91.37,90.91,91.26,171070.0,89.5759,89.9105,89.4578,89.8022,171070.0
2024-09-18 15:30:00,91.26,91.29,90.78,90.85,365110.0,89.8022,89.8318,89.3299,89.3988,365110.0
2024-09-19 09:30:00,91.77,91.77,91.08,91.3,195669.0,90.3041,90.3041,89.6251,89.8416,195669.0
2024-09-19 10:00:00,91.3,91.39,91.1,91.26,154863.0,89.8416,89.9302,89.6448,89.8022,154863.0
2024-09-19 10:30:00,91.26,91.33,91.09,91.14,67887.0,89.8022,89.8711,89.6349,89.6842,67887.0
2024-09-19 11:00:00,91.14,91.18,91.01,91.12,68911.0,89.6842,89.7235,89.5562,89.6645,68911.0
2024-09-19 11:30:00,91.13,91.13,91.06,91.11,61838.0,89.6743,89.6743,89.6054,89.6546,61838.0
2024-09-19 12:00:00,91.13,91.32,91.13,91.28,43376.0,89.6743,89.8613,89.6743,89.8219,43376.0
2024-09-19 12:30:00,91.29,91.34,91.2,91.22,49293.0,89.8318,89.881,89.7432,89.7629,49293.0
2024-09-19 13:00:00,91.23,91.33,91.22,91.3,37244.0,89.7727,89.8711,89.7629,89.8416,37244.0
2024-09-19 13:30:00,91.31,91.47,91.31,91.41,42572.0,89.8514,90.0089,89.8514,89.9498,42572.0
2024-09-19 14:00:00,91.42,91.45,91.22,91.33,41769.0,89.9597,89.9892,89.7629,89.8711,41769.0
2024-09-19 14:30:00,91.33,91.42,91.3,91.4,54898.0,89.8711,89.9597,89.8416,89.94,54898.0
2024-09-19 15:00:00,91.4,91.45,91.29,91.3,82532.0,89.94,89.9892,89.8318,89.8416,82532.0
2024-09-19 15:30:00,91.29,91.32,91.19,91.28,247827.0,89.8318,89.8613,89.7334,89.8219,247827.0
2024-09-20 09:30:00,91.08,91.24,90.97,91.05,172646.0,89.6251,89.7826,89.5169,89.5956,172646.0
2024-09-20 10:00:00,91.05,91.2,90.97,91.11,79659.0,89.5956,89.7432,89.5169,89.6546,79659.0
2024-09-20 10:30:00,91.11,91.19,91.06,91.07,58043.0,89.6546,89.7334,89.6054,89.6153,58043.0
2024-09-20 11:00:00,91.07,91.11,91.01,91.06,49929.0,89.6153,89.6546,89.5562,89.6054,49929.0
2024-09-20 11:30:00,91.06,91.12,91.01,91.06,40085.0,89.6054,89.6645,89.5562,89.6054,40085.0
2024-09-20 12:00:00,91.05,91.17,91.04,91.16,38174.0,89.5956,89.7137,89.5857,89.7038,38174.0
2024-09-20 12:30:00,91.16,91.26,91.16,91.23,40177.0,89.7038,89.8022,89.7038,89.7727,40177.0
2024-09-20 13:00:00,91.23,91.34,91.22,91.34,32712.0,89.7727,89.881,89.7629,89.881,32712.0
2024-09-20 13:30:00,91.34,91.39,91.3,91.33,42916.0,89.881,89.9302,89.8416,89.8711,42916.0
2024-09-20 14:00:00,91.33,91.34,91.08,91.09,65635.0,89.8711,89.881,89.6251,89.6349,65635.0
2024-09-20 14:30:00,91.08,91.18,91.0,91.15,56369.0,89.6251,89.7235,89.5464,89.694,56369.0
2024-09-20 15:00:00,91.15,91.24,91.06,91.16,76276.0,89.694,89.7826,89.6054,89.7038,76276.0
2024-09-20 15:30:00,91.17,91.33,91.1,91.31,161357.0,89.7137,89.8711,89.6448,89.8514,161357.0
2024-09-23 09:30:00,91.45,91.59,91.32,91.39,165583.0,89.9892,90.127,89.8613,89.9302,165583.0
2024-09-23 10:00:00,91.38,91.61,91.35,91.57,33848.0,89.9203,90.1466,89.8908,90.1073,33848.0
2024-09-23 10:30:00,91.57,91.66,91.54,91.66,46066.0,90.1073,90.1958,90.0778,90.1958,46066.0
2024-09-23 11:00:00,91.65,91.75,91.57,91.74,31260.0,90.186,90.2844,90.1073,90.2746,31260.0
2024-09-23 11:30:00,91.75,91.77,91.62,91.64,20485.0,90.2844,90.3041,90.1565,90.1762,20485.0
2024-09-23 12:00:00,91.64,91.69,91.6,91.66,52925.0,90.1762,90.2254,90.1368,90.1958,52925.0
2024-09-23 12:30:00,91.65,91.65,91.49,91.51,24643.0,90.186,90.186,90.0286,90.0482,24643.0
2024-09-23 13:00:00,91.5,91.56,91.44,91.55,34766.0,90.0384,90.0974,89.9794,90.0876,34766.0
2024-09-23 13:30:00,91.56,91.57,91.51,91.55,45466.0,90.0974,90.1073,90.0482,90.0876,45466.0
2024-09-23 14:00:00,91.55,91.58,91.5,91.56,39038.0,90.0876,90.1171,90.0384,90.0974,39038.0
2024-09-23 14:30:00,91.56,91.59,91.53,91.57,45693.0,90.0974,90.127,90.0679,90.1073,45693.0
2024-09-23 15:00:00,91.56,91.56,91.5,91.55,48850.0,90.0974,90.0974,90.0384,90.0876,48850.0
2024-09-23 15:30:00,91.55,91.67,91.54,91.64,352465.0,90.0876,90.2057,90.0778,90.1762,352465.0
2024-09-24 09:30:00,91.57,91.57,91.22,91.33,145786.0,90.1073,90.1073,89.7629,89.8711,145786.0
2024-09-24 10:00:00,91.33,91.46,91.25,91.45,55385.0,89.8711,89.999,89.7924,89.9892,55385.0
2024-09-24 10:30:00,91.46,91.63,91.41,91.6,75577.0,89.999,90.1663,89.9498,90.1368,75577.0
2024-09-24 11:00:00,91.6,91.61,91.52,91.53,68907.0,90.1368,90.1466,90.0581,90.0679,68907.0
2024-09-24 11:30:00,91.54,91.55,91.38,91.45,42335.0,90.0778,90.0876,89.9203,89.9892,42335.0
2024-09-24 12:00:00,91.44,91.45,91.36,91.4,118477.0,89.9794,89.9892,89.9006,89.94,118477.0
2024-09-24 12:30:00,91.39,91.49,91.39,91.42,41801.0,89.9302,90.0286,89.9302,89.9597,41801.0
2024-09-24 13:00:00,91.41,91.46,91.36,91.36,148668.0,89.9498,89.999,89.9006,89.9006,148668.0
2024-09-24 13:30:00,91.36,91.38,91.3,91.31,40468.0,89.9006,89.9203,89.8416,89.8514,40468.0
2024-09-24 14:00:00,91.31,91.33,91.28,91.3,53947.0,89.8514,89.8711,89.8219,89.8416,53947.0
2024-09-24 14:30:00,91.3,91.36,91.23,91.33,48169.0,89.8416,89.9006,89.7727,89.8711,48169.0
2024-09-24 15:00:00,91.34,91.42,91.34,91.41,42278.0,89.881,89.9597,89.881,89.9498,42278.0
2024-09-24 15:30:00,91.41,91.46,91.34,91.46,206339.0,89.9498,89.999,89.881,89.999,206339.0
2024-09-25 09:30:00,91.02,91.25,90.82,90.83,102579.0,89.9688,90.1962,89.7712,89.781,102579.0
2024-09-25 10:00:00,90.8,90.84,90.72,90.83,47359.0,89.7514,89.7909,89.6723,89.781,47359.0
2024-09-25 10:30:00,90.81,90.82,90.69,90.8,35547.0,89.7613,89.7712,89.6427,89.7514,35547.0
2024-09-25 11:00:00,90.81,90.88,90.79,90.86,28658.0,89.7613,89.8305,89.7415,89.8107,28658.0
2024-09-25 11:30:00,90.86,90.88,90.82,90.86,23110.0,89.8107,89.8305,89.7712,89.8107,23110.0
2024-09-25 12:00:00,90.86,90.88,90.79,90.83,25743.0,89.8107,89.8305,89.7415,89.781,25743.0
2024-09-25 12:30:00,90.83,90.83,90.74,90.74,34131.0,89.781,89.781,89.6921,89.6921,34131.0
2024-09-25 13:00:00,90.74,90.78,90.66,90.68,43970.0,89.6921,89.7316,89.613,89.6328,43970.0
2024-09-25 13:30:00,90.68,90.79,90.59,90.79,38486.0,89.6328,89.7415,89.5438,89.7415,38486.0
2024-09-25 14:00:00,90.79,90.79,90.63,90.74,23847.0,89.7415,89.7415,89.5833,89.6921,23847.0
2024-09-25 14:30:00,90.74,90.77,90.7,90.72,39532.0,89.6921,89.7217,89.6525,89.6723,39532.0
2024-09-25 15:00:00,90.71,90.73,90.67,90.71,41754.0,89.6624,89.6822,89.6229,89.6624,41754.0
2024-09-25 15:30:00,90.71,90.71,90.63,90.71,136701.0,89.6624,89.6624,89.5833,89.6624,136701.0
2024-09-26 09:30:00,90.88,90.95,90.75,90.87,145971.0,89.8305,89.8997,89.702,89.8206,145971.0
2024-09-26 10:00:00,90.86,90.96,90.76,90.92,68486.0,89.8107,89.9095,89.7118,89.87,68486.0
2024-09-26 10:30:00,90.93,91.12,90.92,91.08,68855.0,89.8799,90.0677,89.87,90.0281,68855.0
2024-09-26 11:00:00,91.07,91.14,90.92,90.92,97788.0,90.0183,90.0875,89.87,89.87,97788.0
2024-09-26 11:30:00,90.92,90.96,90.87,90.94,40940.0,89.87,89.9095,89.8206,89.8898,40940.0
2024-09-26 12:00:00,90.94,90.94,90.85,90.86,51450.0,89.8898,89.8898,89.8008,89.8107,51450.0
2024-09-26 12:30:00,90.86,90.9,90.83,90.9,72673.0,89.8107,89.8502,89.781,89.8502,72673.0
2024-09-26 13:00:00,90.89,90.95,90.81,90.94,77007.0,89.8403,89.8997,89.7613,89.8898,77007.0
2024-09-26 13:30:00,90.95,90.99,90.89,90.91,62225.0,89.8997,89.9392,89.8403,89.8601,62225.0
2024-09-26 14:00:00,90.92,91.01,90.89,90.94,53977.0,89.87,89.959,89.8403,89.8898,53977.0
2024-09-26 14:30:00,90.93,90.95,90.9,90.92,53688.0,89.8799,89.8997,89.8502,89.87,53688.0
2024-09-26 15:00:00,90.93,90.95,90.84,90.86,82006.0,89.8799,89.8997,89.7909,89.8107,82006.0
2024-09-26 15:30:00,90.88,91.0,90.79,90.94,171644.0,89.8305,89.9491,89.7415,89.8898,171644.0
2024-09-27 09:30:00,91.13,91.16,91.01,91.06,127080.0,90.0776,90.1072,89.959,90.0084,127080.0
2024-09-27 10:00:00,91.06,91.33,91.02,91.31,108669.0,90.0084,90.2753,89.9688,90.2555,108669.0
2024-09-27 10:30:00,91.31,91.37,91.21,91.29,65565.0,90.2555,90.3148,90.1566,90.2357,65565.0
2024-09-27 11:00:00,91.28,91.37,91.25,91.37,51117.0,90.2258,90.3148,90.1962,90.3148,51117.0
2024-09-27 11:30:00,91.37,91.37,91.22,91.22,42567.0,90.3148,90.3148,90.1665,90.1665,42567.0
2024-09-27 12:00:00,91.22,91.22,91.1,91.13,45185.0,90.1665,90.1665,90.0479,90.0776,45185.0
2024-09-27 12:30:00,91.12,91.13,91.07,91.09,65912.0,90.0677,90.0776,90.0183,90.038,65912.0
2024-09-27 13:00:00,91.1,91.14,91.06,91.12,44708.0,90.0479,90.0875,90.0084,90.0677,44708.0
2024-09-27 13:30:00,91.13,91.19,91.09,91.15,31846.0,90.0776,90.1369,90.038,90.0973,31846.0
2024-09-27 14:00:00,91.15,91.18,91.09,91.13,38839.0,90.0973,90.127,90.038,90.0776,38839.0
2024-09-27 14:30:00,91.13,91.21,91.02,91.19,51592.0,90.0776,90.1566,89.9688,90.1369,51592.0
2024-09-27 15:00:00,91.19,91.22,91.15,91.18,68544.0,90.1369,90.1665,90.0973,90.127,68544.0
2024-09-27 15:30:00,91.17,91.21,91.04,91.06,166977.0,90.1171,90.1566,89.9886,90.0084,166977.0
2024-09-30 09:30:00,91.08,91.13,90.76,90.9,219911.0,90.0281,90.0776,89.7118,89.8502,219911.0
2024-09-30 10:00:00,90.89,91.0,90.87,90.97,81319.0,89.8403,89.9491,89.8206,89.9194,81319.0
2024-09-30 10:30:00,90.98,91.14,90.95,91.13,82055.0,89.9293,90.0875,89.8997,90.0776,82055.0
2024-09-30 11:00:00,91.13,91.15,90.95,90.95,47480.0,90.0776,90.0973,89.8997,89.8997,47480.0
2024-09-30 11:30:00,90.95,91.0,90.92,90.98,35686.0,89.8997,89.9491,89.87,89.9293,35686.0
2024-09-30 12:00:00,90.98,91.03,90.94,90.95,37172.0,89.9293,89.9787,89.8898,89.8997,37172.0
2024-09-30 12:30:00,90.95,90.97,90.89,90.92,32613.0,89.8997,89.9194,89.8403,89.87,32613.0
2024-09-30 13:00:00,90.91,90.97,90.88,90.93,90881.0,89.8601,89.9194,89.8305,89.8799,90881.0
2024-09-30 13:30:00,90.92,90.99,90.89,90.94,47794.0,89.87,89.9392,89.8403,89.8898,47794.0
2024-09-30 14:00:00,90.94,90.94,90.6,90.74,56267.0,89.8898,89.8898,89.5537,89.6921,56267.0
2024-09-30 14:30:00,90.74,90.92,90.69,90.86,224479.0,89.6921,89.87,89.6427,89.8107,224479.0
2024-09-30 15:00:00,90.86,90.95,90.8,90.92,62976.0,89.8107,89.8997,89.7514,89.87,62976.0
2024-09-30 15:30:00,90.93,91.35,90.93,91.29,202094.0,89.8799,90.295,89.8799,90.2357,202094.0
2024-10-01 09:30:00,91.18,91.25,90.81,91.01,196630.0,90.127,90.1962,89.7613,89.959,196630.0
2024-10-01 10:00:00,91.01,91.1,90.84,91.05,94413.0,89.959,90.0479,89.7909,89.9985,94413.0
2024-10-01 10:30:00,91.06,91.22,90.96,91.03,101846.0,90.0084,90.1665,89.9095,89.9787,101846.0
2024-10-01 11:00:00,91.03,91.15,90.91,91.14,127212.0,89.9787,90.0973,89.8601,90.0875,127212.0
2024-10-01 11:30:00,91.13,91.24,91.11,91.18,71767.0,90.0776,90.1863,90.0578,90.127,71767.0
2024-10-01 12:00:00,91.17,91.24,91.08,91.15,61475.0,90.1171,90.1863,90.0281,90.0973,61475.0
2024-10-01 12:30:00,91.14,91.21,90.98,91.13,127099.0,90.0875,90.1566,89.9293,90.0776,127099.0
2024-10-01 13:00:00,91.12,91.12,90.91,90.94,171533.0,90.0677,90.0677,89.8601,89.8898,171533.0
2024-10-01 13:30:00,90.92,91.16,90.92,91.15,39815.0,89.87,90.1072,89.87,90.0973,39815.0
2024-10-01 14:00:00,91.17,91.29,91.15,91.27,82585.0,90.1171,90.2357,90.0973,90.216,82585.0
2024-10-01 14:30:00,91.26,91.32,91.22,91.27,148764.0,90.2061,90.2654,90.1665,90.216,148764.0
2024-10-01 15:00:00,91.28,91.3,91.16,91.28,57124.0,90.2258,90.2456,90.1072,90.2258,57124.0
2024-10-01 15:30:00,91.26,91.28,91.06,91.12,247334.0,90.2061,90.2258,90.0084,90.0677,247334.0
2024-10-02 09:30:00,90.82,91.01,90.57,90.91,141261.0,89.7712,89.959,89.524,89.8601,141261.0
2024-10-02 10:00:00,90.9,90.95,90.79,90.89,82595.0,89.8502,89.8997,89.7415,89.8403,82595.0
2024-10-02 10:30:00,90.89,91.1,90.87,90.98,46975.0,89.8403,90.0479,89.8206,89.9293,46975.0
2024-10-02 11:00:00,90.98,91.07,90.93,91.07,51411.0,89.9293,90.0183,89.8799,90.0183,51411.0
2024-10-02 11:30:00,91.09,91.12,91.02,91.06,38727.0,90.038,90.0677,89.9688,90.0084,38727.0
2024-10-02 12:00:00,91.03,91.05,90.93,91.01,1027092.0,89.9787,89.9985,89.8799,89.959,1027092.0
2024-10-02 12:30:00,91.0,91.0,90.86,90.87,32202.0,89.9491,89.9491,89.8107,89.8206,32202.0
2024-10-02 13:00:00,90.86,90.94,90.82,90.9,37984.0,89.8107,89.8898,89.7712,89.8502,37984.0
2024-10-02 13:30:00,90.89,91.01,90.86,91.0,41318.0,89.8403,89.959,89.8107,89.9491,41318.0
2024-10-02 14:00:00,91.0,91.04,90.84,90.9,62890.0,89.9491,89.9886,89.7909,89.8502,62890.0
2024-10-02 14:30:00,90.9,90.99,90.89,90.96,44434.0,89.8502,89.9392,89.8403,89.9095,44434.0
2024-10-02 15:00:00,90.96,91.03,90.96,90.99,50287.0,89.9095,89.9787,89.9095,89.9392,50287.0
2024-10-02 15:30:00,90.97,91.02,90.92,90.98,205047.0,89.9194,89.9688,89.87,89.9293,205047.0
2024-10-03 09:30:00,90.78,90.91,90.52,90.66,177762.0,89.7316,89.8601,89.4746,89.613,177762.0
2024-10-03 10:00:00,90.67,90.94,90.67,90.75,103276.0,89.6229,89.8898,89.6229,89.702,103276.0
2024-10-03 10:30:00,90.74,90.88,90.67,90.67,137891.0,89.6921,89.8305,89.6229,89.6229,137891.0
2024-10-03 11:00:00,90.66,90.75,90.59,90.66,61876.0,89.613,89.702,89.5438,89.613,61876.0
2024-10-03 11:30:00,90.7,90.87,90.69,90.81,108758.0,89.6525,89.8206,89.6427,89.7613,108758.0
2024-10-03 12:00:00,90.81,90.91,90.8,90.84,22473.0,89.7613,89.8601,89.7514,89.7909,22473.0
2024-10-03 12:30:00,90.84,90.84,90.51,90.59,131422.0,89.7909,89.7909,89.4647,89.5438,131422.0
2024-10-03 13:00:00,90.58,90.63,90.48,90.55,70988.0,89.5339,89.5833,89.4351,89.5043,70988.0
2024-10-03 13:30:00,90.54,90.64,90.53,90.61,93929.0,89.4944,89.5932,89.4845,89.5636,93929.0
2024-10-03 14:00:00,90.59,90.68,90.57,90.65,337290.0,89.5438,89.6328,89.524,89.6031,337290.0
2024-10-03 14:30:00,90.64,90.7,90.6,90.64,28982.0,89.5932,89.6525,89.5537,89.5932,28982.0
2024-10-03 15:00:00,90.63,90.63,90.54,90.59,38744.0,89.5833,89.5833,89.4944,89.5438,38744.0
2024-10-03 15:30:00,90.59,90.74,90.55,90.68,219108.0,89.5438,89.6921,89.5043,89.6328,219108.0
2024-10-04 09:30:00,90.83,90.96,90.73,90.76,119485.0,89.781,89.9095,89.6822,89.7118,119485.0
2024-10-04 10:00:00,90.76,90.99,90.64,90.67,112169.0,89.7118,89.9392,89.5932,89.6229,112169.0
2024-10-04 10:30:00,90.67,90.73,90.52,90.72,114681.0,89.6229,89.6822,89.4746,89.6723,114681.0
2024-10-04 11:00:00,90.73,90.77,90.53,90.6,26072.0,89.6822,89.7217,89.4845,89.5537,26072.0
2024-10-04 11:30:00,90.6,90.75,90.57,90.75,31019.0,89.5537,89.702,89.524,89.702,31019.0
2024-10-04 12:00:00,90.76,90.83,90.64,90.67,56634.0,89.7118,89.781,89.5932,89.6229,56634.0
2024-10-04 12:30:00,90.63,90.91,90.63,90.85,38081.0,89.5833,89.8601,89.5833,89.8008,38081.0
2024-10-04 13:00:00,90.85,90.93,90.82,90.89,48676.0,89.8008,89.8799,89.7712,89.8403,48676.0
2024-10-04 13:30:00,90.89,90.92,90.71,90.77,71330.0,89.8403,89.87,89.6624,89.7217,71330.0
2024-10-04 14:00:00,90.77,90.83,90.7,90.81,61529.0,89.7217,89.781,89.6525,89.7613,61529.0
2024-10-04 14:30:00,90.81,90.93,90.79,90.91,44736.0,89.7613,89.8799,89.7415,89.8601,44736.0
2024-10-04 15:00:00,90.91,91.0,90.88,90.98,81560.0,89.8601,89.9491,89.8305,89.9293,81560.0
2024-10-04 15:30:00,90.96,91.13,90.95,91.09,235800.0,89.9095,90.0776,89.8997,90.038,235800.0
2024-10-07 09:30:00,90.87,90.87,90.57,90.64,160709.0,89.8206,89.8206,89.524,89.5932,160709.0
2024-10-07 10:00:00,90.65,90.72,90.55,90.57,171185.0,89.6031,89.6723,89.5043,89.524,171185.0
2024-10-07 10:30:00,90.56,90.64,90.51,90.55,60068.0,89.5142,89.5932,89.4647,89.5043,60068.0
2024-10-07 11:00:00,90.54,90.71,90.53,90.64,46024.0,89.4944,89.6624,89.4845,89.5932,46024.0
2024-10-07 11:30:00,90.64,90.66,90.51,90.52,29178.0,89.5932,89.613,89.4647,89.4746,29178.0
2024-10-07 12:00:00,90.51,90.54,90.42,90.48,39123.0,89.4647,89.4944,89.3758,89.4351,39123.0
2024-10-07 12:30:00,90.47,90.47,90.38,90.43,19070.0,89.4252,89.4252,89.3362,89.3857,19070.0
2024-10-07 13:00:00,90.43,90.47,90.37,90.41,45108.0,89.3857,89.4252,89.3263,89.3659,45108.0
2024-10-07 13:30:00,90.38,90.41,90.26,90.3,33940.0,89.3362,89.3659,89.2176,89.2572,33940.0
2024-10-07 14:00:00,90.27,90.31,90.21,90.23,32836.0,89.2275,89.267,89.1682,89.188,32836.0
2024-10-07 14:30:00,90.22,90.23,89.98,90.01,82175.0,89.1781,89.188,88.9409,88.9705,82175.0
2024-10-07 15:00:00,90.02,90.15,90.01,90.13,42297.0,88.9804,89.1089,88.9705,89.0891,42297.0
2024-10-07 15:30:00,90.14,90.21,89.98,90.11,313325.0,89.099,89.1682,88.9409,89.0694,313325.0
2024-10-08 09:30:00,90.36,90.58,90.36,90.48,146335.0,89.3165,89.5339,89.3165,89.4351,146335.0
2024-10-08 10:00:00,90.47,90.51,90.38,90.48,49323.0,89.4252,89.4647,89.3362,89.4351,49323.0
2024-10-08 10:30:00,90.46,90.66,90.44,90.58,109354.0,89.4153,89.613,89.3955,89.5339,109354.0
2024-10-08 11:00:00,90.59,90.69,90.58,90.67,61261.0,89.5438,89.6427,89.5339,89.6229,61261.0
2024-10-08 11:30:00,90.68,90.73,90.66,90.7,156011.0,89.6328,89.6822,89.613,89.6525,156011.0
2024-10-08 12:00:00,90.69,90.73,90.64,90.72,137562.0,89.6427,89.6822,89.5932,89.6723,137562.0
2024-10-08 12:30:00,90.71,90.75,90.66,90.68,132338.0,89.6624,89.702,89.613,89.6328,132338.0
2024-10-08 13:00:00,90.68,90.69,90.53,90.61,271935.0,89.6328,89.6427,89.4845,89.5636,271935.0
2024-10-08 13:30:00,90.61,90.65,90.58,90.64,124979.0,89.5636,89.6031,89.5339,89.5932,124979.0
2024-10-08 14:00:00,90.65,90.73,90.64,90.71,40119.0,89.6031,89.6822,89.5932,89.6624,40119.0
2024-10-08 14:30:00,90.71,90.82,90.69,90.81,69109.0,89.6624,89.7712,89.6427,89.7613,69109.0
2024-10-08 15:00:00,90.78,90.86,90.74,90.84,84186.0,89.7316,89.8107,89.6921,89.7909,84186.0
2024-10-08 15:30:00,90.84,90.95,90.83,90.85,295197.0,89.7909,89.8997,89.781,89.8008,295197.0
2024-10-09 09:30:00,90.78,91.19,90.71,91.18,162934.0,89.7316,90.1369,89.6624,90.127,162934.0
2024-10-09 10:00:00,91.19,91.2,91.03,91.09,77250.0,90.1369,90.1468,89.9787,90.038,77250.0
2024-10-09 10:30:00,91.09,91.28,91.03,91.27,66575.0,90.038,90.2258,89.9787,90.216,66575.0
2024-10-09 11:00:00,91.27,91.44,91.27,91.41,22938.0,90.216,90.384,90.216,90.3543,22938.0
2024-10-09 11:30:00,91.4,91.66,91.4,91.64,26151.0,90.3445,90.6015,90.3445,90.5817,26151.0
2024-10-09 12:00:00,91.63,91.7,91.57,91.57,42646.0,90.5718,90.641,90.5125,90.5125,42646.0
2024-10-09 12:30:00,91.56,91.63,91.52,91.55,37188.0,90.5026,90.5718,90.4631,90.4927,37188.0
2024-10-09 13:00:00,91.55,91.65,91.51,91.61,32221.0,90.4927,90.5916,90.4532,90.552,32221.0
2024-10-09 13:30:00,91.61,91.62,91.42,91.49,60515.0,90.552,90.5619,90.3642,90.4334,60515.0
2024-10-09 14:00:00,91.5,91.57,91.44,91.47,91615.0,90.4433,90.5125,90.384,90.4136,91615.0
2024-10-09 14:30:00,91.46,91.54,91.46,91.53,36512.0,90.4038,90.4828,90.4038,90.473,36512.0
2024-10-09 15:00:00,91.51,91.64,91.49,91.63,33376.0,90.4532,90.5817,90.4334,90.5718,33376.0
2024-10-09 15:30:00,91.63,91.74,91.59,91.63,182914.0,90.5718,90.6805,90.5323,90.5718,182914.0
2024-10-10 09:30:00,91.64,91.76,91.49,91.51,187209.0,90.5817,90.7003,90.4334,90.4532,187209.0
2024-10-10 10:00:00,91.49,91.6,91.33,91.33,145145.0,90.4334,90.5421,90.2753,90.2753,145145.0
2024-10-10 10:30:00,91.37,91.45,91.22,91.27,49690.0,90.3148,90.3939,90.1665,90.216,49690.0
2024-10-10 11:00:00,91.28,91.47,91.27,91.45,21230.0,90.2258,90.4136,90.216,90.3939,21230.0
2024-10-10 11:30:00,91.45,91.45,91.36,91.41,18457.0,90.3939,90.3939,90.3049,90.3543,18457.0
2024-10-10 12:00:00,91.41,91.52,91.37,91.51,27082.0,90.3543,90.4631,90.3148,90.4532,27082.0
2024-10-10 12:30:00,91.52,91.52,91.31,91.33,80715.0,90.4631,90.4631,90.2555,90.2753,80715.0
2024-10-10 13:00:00,91.32,91.36,91.22,91.33,29779.0,90.2654,90.3049,90.1665,90.2753,29779.0
2024-10-10 13:30:00,91.35,91.37,91.2,91.34,30384.0,90.295,90.3148,90.1468,90.2851,30384.0
2024-10-10 14:00:00,91.34,91.34,91.22,91.23,26736.0,90.2851,90.2851,90.1665,90.1764,26736.0
2024-10-10 14:30:00,91.21,91.23,91.14,91.19,37354.0,90.1566,90.1764,90.0875,90.1369,37354.0
2024-10-10 15:00:00,91.19,91.23,91.15,91.19,56008.0,90.1369,90.1764,90.0973,90.1369,56008.0
2024-10-10 15:30:00,91.2,91.4,91.19,91.34,158594.0,90.1468,90.3445,90.1369,90.2851,158594.0
2024-10-11 09:30:00,91.49,91.71,91.49,91.55,180384.0,90.4334,90.6509,90.4334,90.4927,180384.0
2024-10-11 10:00:00,91.55,91.94,91.52,91.93,66877.0,90.4927,90.8782,90.4631,90.8683,66877.0
2024-10-11 10:30:00,91.94,91.94,91.81,91.85,43720.0,90.8782,90.8782,90.7497,90.7893,43720.0
2024-10-11 11:00:00,91.84,91.93,91.81,91.85,41001.0,90.7794,90.8683,90.7497,90.7893,41001.0
2024-10-11 11:30:00,91.86,91.93,91.83,91.89,139162.0,90.7991,90.8683,90.7695,90.8288,139162.0
2024-10-11 12:00:00,91.91,91.91,91.74,91.74,61390.0,90.8486,90.8486,90.6805,90.6805,61390.0
2024-10-11 12:30:00,91.75,91.79,91.7,91.77,30995.0,90.6904,90.7299,90.641,90.7102,30995.0
2024-10-11 13:00:00,91.78,91.81,91.72,91.75,22736.0,90.7201,90.7497,90.6608,90.6904,22736.0
2024-10-11 13:30:00,91.76,91.85,91.72,91.83,31541.0,90.7003,90.7893,90.6608,90.7695,31541.0
2024-10-11 14:00:00,91.84,91.92,91.83,91.88,60573.0,90.7794,90.8584,90.7695,90.8189,60573.0
2024-10-11 14:30:00,91.87,91.92,91.81,91.91,58539.0,90.809,90.8584,90.7497,90.8486,58539.0
2024-10-11 15:00:00,91.9,92.01,91.89,91.96,114754.0,90.8387,90.9474,90.8288,90.898,114754.0
2024-10-11 15:30:00,91.95,92.02,91.93,91.98,392443.0,90.8881,90.9573,90.8683,90.9178,392443.0
2024-10-14 09:30:00,92.08,92.16,91.98,92.16,70524.0,91.0166,91.0957,90.9178,91.0957,70524.0
2024-10-14 10:00:00,92.17,92.34,92.1,92.29,41158.0,91.1056,91.2736,91.0364,91.2242,41158.0
2024-10-14 10:30:00,92.29,92.36,92.23,92.28,40134.0,91.2242,91.2934,91.1649,91.2143,40134.0
2024-10-14 11:00:00,92.28,92.36,92.24,92.34,44940.0,91.2143,91.2934,91.1748,91.2736,44940.0
2024-10-14 11:30:00,92.34,92.43,92.33,92.41,27904.0,91.2736,91.3626,91.2637,91.3428,27904.0
2024-10-14 12:00:00,92.42,92.44,92.38,92.43,24801.0,91.3527,91.3724,91.3131,91.3626,24801.0
2024-10-14 12:30:00,92.43,92.52,92.43,92.51,33880.0,91.3626,91.4515,91.3626,91.4416,33880.0
2024-10-14 13:00:00,92.5,92.53,92.44,92.47,18473.0,91.4317,91.4614,91.3724,91.4021,18473.0
2024-10-14 13:30:00,92.46,92.46,92.4,92.42,26435.0,91.3922,91.3922,91.3329,91.3527,26435.0
2024-10-14 14:00:00,92.41,92.57,92.38,92.56,26592.0,91.3428,91.5009,91.3131,91.4911,26592.0
2024-10-14 14:30:00,92.55,92.61,92.55,92.57,60030.0,91.4812,91.5405,91.4812,91.5009,60030.0
2024-10-14 15:00:00,92.58,92.62,92.54,92.62,28626.0,91.5108,91.5504,91.4713,91.5504,28626.0
2024-10-14 15:30:00,92.61,92.69,92.58,92.6,233600.0,91.5405,91.6196,91.5108,91.5306,233600.0
2024-10-15 09:30:00,92.49,92.67,92.44,92.59,99846.0,91.4219,91.5998,91.3724,91.5207,99846.0
2024-10-15 10:00:00,92.6,92.92,92.53,92.91,100836.0,91.5306,91.8469,91.4614,91.837,100836.0
2024-10-15 10:30:00,92.91,93.07,92.82,92.82,169625.0,91.837,91.9952,91.7481,91.7481,169625.0
2024-10-15 11:00:00,92.82,92.88,92.77,92.86,59974.0,91.7481,91.8074,91.6986,91.7876,59974.0
2024-10-15 11:30:00,92.87,92.87,92.73,92.77,59355.0,91.7975,91.7975,91.6591,91.6986,59355.0
2024-10-15 12:00:00,92.77,92.83,92.74,92.81,29129.0,91.6986,91.7579,91.669,91.7382,29129.0
2024-10-15 12:30:00,92.8,92.83,92.68,92.69,53498.0,91.7283,91.7579,91.6097,91.6196,53498.0
2024-10-15 13:00:00,92.7,92.74,92.67,92.69,31675.0,91.6294,91.669,91.5998,91.6196,31675.0
2024-10-15 13:30:00,92.69,92.73,92.57,92.61,35954.0,91.6196,91.6591,91.5009,91.5405,35954.0
2024-10-15 14:00:00,92.6,92.61,92.39,92.41,41715.0,91.5306,91.5405,91.323,91.3428,41715.0
2024-10-15 14:30:00,92.41,92.41,92.31,92.36,145697.0,91.3428,91.3428,91.2439,91.2934,145697.0
2024-10-15 15:00:00,92.36,92.37,92.22,92.23,64541.0,91.2934,91.3033,91.155,91.1649,64541.0
2024-10-15 15:30:00,92.24,92.34,92.19,92.27,206940.0,91.1748,91.2736,91.1253,91.2044,206940.0
2024-10-16 09:30:00,92.28,92.44,92.15,92.43,127250.0,91.2143,91.3724,91.0858,91.3626,127250.0
2024-10-16 10:00:00,92.48,92.55,92.41,92.47,62762.0,91.412,91.4812,91.3428,91.4021,62762.0
2024-10-16 10:30:00,92.44,92.53,92.35,92.46,64282.0,91.3724,91.4614,91.2835,91.3922,64282.0
2024-10-16 11:00:00,92.47,92.5,92.43,92.48,35172.0,91.4021,91.4317,91.3626,91.412,35172.0
2024-10-16 11:30:00,92.48,92.56,92.46,92.51,51599.0,91.412,91.4911,91.3922,91.4416,51599.0
2024-10-16 12:00:00,92.52,92.59,92.51,92.58,57043.0,91.4515,91.5207,91.4416,91.5108,57043.0
2024-10-16 12:30:00,92.59,92.63,92.57,92.62,105856.0,91.5207,91.5602,91.5009,91.5504,105856.0
2024-10-16 13:00:00,92.62,92.66,92.55,92.56,43955.0,91.5504,91.5899,91.4812,91.4911,43955.0
2024-10-16 13:30:00,92.57,92.64,92.54,92.63,72195.0,91.5009,91.5701,91.4713,91.5602,72195.0
2024-10-16 14:00:00,92.63,92.8,92.62,92.78,36177.0,91.5602,91.7283,91.5504,91.7085,36177.0
2024-10-16 14:30:00,92.79,92.83,92.71,92.72,38899.0,91.7184,91.7579,91.6393,91.6492,38899.0
2024-10-16 15:00:00,92.73,92.75,92.68,92.72,59114.0,91.6591,91.6789,91.6097,91.6492,59114.0
2024-10-16 15:30:00,92.7,92.81,92.68,92.72,169948.0,91.6294,91.7382,91.6097,91.6492,169948.0
2024-10-17 09:30:00,92.92,93.0,92.71,92.9,114264.0,91.8469,91.926,91.6393,91.8271,114264.0
2024-10-17 10:00:00,92.91,92.93,92.71,92.84,77118.0,91.837,91.8568,91.6393,91.7678,77118.0
2024-10-17 10:30:00,92.83,92.86,92.77,92.8,45596.0,91.7579,91.7876,91.6986,91.7283,45596.0
2024-10-17 11:00:00,92.81,92.84,92.7,92.83,41949.0,91.7382,91.7678,91.6294,91.7579,41949.0
2024-10-17 11:30:00,92.84,92.88,92.79,92.84,23739.0,91.7678,91.8074,91.7184,91.7678,23739.0
2024-10-17 12:00:00,92.84,92.88,92.79,92.85,26263.0,91.7678,91.8074,91.7184,91.7777,26263.0
2024-10-17 12:30:00,92.83,92.9,92.82,92.9,10352.0,91.7579,91.8271,91.7481,91.8271,10352.0
2024-10-17 13:00:00,92.91,92.91,92.8,92.8,51421.0,91.837,91.837,91.7283,91.7283,51421.0
2024-10-17 13:30:00,92.81,92.9,92.77,92.88,30267.0,91.7382,91.8271,91.6986,91.8074,30267.0
2024-10-17 14:00:00,92.87,92.87,92.67,92.72,42397.0,91.7975,91.7975,91.5998,91.6492,42397.0
2024-10-17 14:30:00,92.72,92.79,92.71,92.79,25472.0,91.6492,91.7184,91.6393,91.7184,25472.0
2024-10-17 15:00:00,92.79,92.82,92.74,92.81,31021.0,91.7184,91.7481,91.669,91.7382,31021.0
2024-10-17 15:30:00,92.8,92.87,92.76,92.83,222201.0,91.7283,91.7975,91.6887,91.7579,222201.0
2024-10-18 09:30:00,92.95,92.95,92.6,92.65,118942.0,91.8766,91.8766,91.5306,91.58,118942.0
2024-10-18 10:00:00,92.64,92.72,92.61,92.68,51648.0,91.5701,91.6492,91.5405,91.6097,51648.0
2024-10-18 10:30:00,92.69,92.86,92.66,92.82,49530.0,91.6196,91.7876,91.5899,91.7481,49530.0
2024-10-18 11:00:00,92.82,92.86,92.8,92.85,21977.0,91.7481,91.7876,91.7283,91.7777,21977.0
2024-10-18 11:30:00,92.87,92.87,92.78,92.8,37008.0,91.7975,91.7975,91.7085,91.7283,37008.0
2024-10-18 12:00:00,92.82,92.89,92.8,92.86,31518.0,91.7481,91.8172,91.7283,91.7876,31518.0
2024-10-18 12:30:00,92.85,92.96,92.84,92.89,25042.0,91.7777,91.8864,91.7678,91.8172,25042.0
2024-10-18 13:00:00,92.9,92.94,92.87,92.87,23653.0,91.8271,91.8667,91.7975,91.7975,23653.0
2024-10-18 13:30:00,92.88,92.92,92.84,92.84,27395.0,91.8074,91.8469,91.7678,91.7678,27395.0
2024-10-18 14:00:00,92.83,93.01,92.78,92.96,39387.0,91.7579,91.9359,91.7085,91.8864,39387.0
2024-10-18 14:30:00,92.96,92.98,92.87,92.89,25507.0,91.8864,91.9062,91.7975,91.8172,25507.0
2024-10-18 15:00:00,92.89,92.89,92.79,92.79,37574.0,91.8172,91.8172,91.7184,91.7184,37574.0
2024-10-18 15:30:00,92.79,92.92,92.77,92.9,143902.0,91.7184,91.8469,91.6986,91.8271,143902.0
2024-10-21 09:30:00,92.82,92.93,92.77,92.78,57546.0,91.7481,91.8568,91.6986,91.7085,57546.0
2024-10-21 10:00:00,92.75,92.8,92.62,92.64,23554.0,91.6789,91.7283,91.5504,91.5701,23554.0
2024-10-21 10:30:00,92.62,92.68,92.48,92.49,64569.0,91.5504,91.6097,91.412,91.4219,64569.0
2024-10-21 11:00:00,92.49,92.49,92.22,92.23,58526.0,91.4219,91.4219,91.155,91.1649,58526.0
2024-10-21 11:30:00,92.23,92.43,92.19,92.4,25901.0,91.1649,91.3626,91.1253,91.3329,25901.0
2024-10-21 12:00:00,92.4,92.44,92.35,92.42,62877.0,91.3329,91.3724,91.2835,91.3527,62877.0
2024-10-21 12:30:00,92.42,92.52,92.41,92.51,32974.0,91.3527,91.4515,91.3428,91.4416,32974.0
2024-10-21 13:00:00,92.52,92.55,92.5,92.51,26827.0,91.4515,91.4812,91.4317,91.4416,26827.0
2024-10-21 13:30:00,92.5,92.52,92.45,92.48,16321.0,91.4317,91.4515,91.3823,91.412,16321.0
2024-10-21 14:00:00,92.48,92.51,92.39,92.41,37442.0,91.412,91.4416,91.323,91.3428,37442.0
2024-10-21 14:30:00,92.41,92.42,92.34,92.35,29154.0,91.3428,91.3527,91.2736,91.2835,29154.0
2024-10-21 15:00:00,92.35,92.45,92.32,92.41,30385.0,91.2835,91.3823,91.2538,91.3428,30385.0
2024-10-21 15:30:00,92.4,92.43,92.31,92.43,88736.0,91.3329,91.3626,91.2439,91.3626,88736.0
2024-10-22 09:30:00,91.92,92.07,91.86,91.9,68601.0,90.8584,91.0067,90.7991,90.8387,68601.0
2024-10-22 10:00:00,91.89,91.92,91.73,91.77,76276.0,90.8288,90.8584,90.6706,90.7102,76276.0
2024-10-22 10:30:00,91.76,91.91,91.67,91.9,44691.0,90.7003,90.8486,90.6113,90.8387,44691.0
2024-10-22 11:00:00,91.9,92.05,91.89,92.02,41809.0,90.8387,90.9869,90.8288,90.9573,41809.0
2024-10-22 11:30:00,92.03,92.07,91.96,91.97,99457.0,90.9672,91.0067,90.898,90.9079,99457.0
2024-10-22 12:00:00,91.96,92.02,91.93,91.99,55297.0,90.898,90.9573,90.8683,90.9276,55297.0
2024-10-22 12:30:00,91.98,92.06,91.97,92.05,43388.0,90.9178,90.9968,90.9079,90.9869,43388.0
2024-10-22 13:00:00,92.06,92.09,92.0,92.05,29763.0,90.9968,91.0265,90.9375,90.9869,29763.0
2024-10-22 13:30:00,92.04,92.14,92.02,92.14,31310.0,90.9771,91.0759,90.9573,91.0759,31310.0
2024-10-22 14:00:00,92.13,92.2,92.11,92.13,50310.0,91.066,91.1352,91.0463,91.066,50310.0
2024-10-22 14:30:00,92.13,92.14,92.07,92.07,39367.0,91.066,91.0759,91.0067,91.0067,39367.0
2024-10-22 15:00:00,92.08,92.17,92.06,92.15,54762.0,91.0166,91.1056,90.9968,91.0858,54762.0
2024-10-22 15:30:00,92.16,92.24,92.1,92.11,139598.0,91.0957,91.1748,91.0364,91.0463,139598.0
2024-10-23 09:30:00,91.85,92.08,91.85,91.97,141743.0,90.7893,91.0166,90.7893,90.9079,141743.0
2024-10-23 10:00:00,91.99,92.13,91.88,91.98,82702.0,90.9276,91.066,90.8189,90.9178,82702.0
2024-10-23 10:30:00,91.95,91.97,91.82,91.89,55157.0,90.8881,90.9079,90.7596,90.8288,55157.0
2024-10-23 11:00:00,91.87,91.87,91.7,91.79,63992.0,90.809,90.809,90.641,90.7299,63992.0
2024-10-23 11:30:00,91.78,91.99,91.77,91.99,30109.0,90.7201,90.9276,90.7102,90.9276,30109.0
2024-10-23 12:00:00,91.96,91.97,91.87,91.89,86428.0,90.898,90.9079,90.809,90.8288,86428.0
2024-10-23 12:30:00,91.87,91.99,91.85,91.92,16570.0,90.809,90.9276,90.7893,90.8584,16570.0
2024-10-23 13:00:00,91.93,91.94,91.8,91.83,39957.0,90.8683,90.8782,90.7398,90.7695,39957.0
2024-10-23 13:30:00,91.81,91.83,91.75,91.83,34986.0,90.7497,90.7695,90.6904,90.7695,34986.0
2024-10-23 14:00:00,91.82,91.82,91.59,91.68,137413.0,90.7596,90.7596,90.5323,90.6212,137413.0
2024-10-23 14:30:00,91.68,91.91,91.67,91.9,22426.0,90.6212,90.8486,90.6113,90.8387,22426.0
2024-10-23 15:00:00,91.88,91.92,91.84,91.88,74915.0,90.8189,90.8584,90.7794,90.8189,74915.0
2024-10-23 15:30:00,91.87,91.95,91.85,91.92,372378.0,90.809,90.8881,90.7893,90.8584,372378.0
2024-10-24 09:30:00,91.81,91.94,91.7,91.84,130531.0,90.7497,90.8782,90.641,90.7794,130531.0
2024-10-24 10:00:00,91.84,91.99,91.81,91.98,90487.0,90.7794,90.9276,90.7497,90.9178,90487.0
2024-10-24 10:30:00,91.97,92.01,91.81,91.89,80346.0,90.9079,90.9474,90.7497,90.8288,80346.0
2024-10-24 11:00:00,91.9,91.91,91.76,91.77,27824.0,90.8387,90.8486,90.7003,90.7102,27824.0
2024-10-24 11:30:00,91.76,91.78,91.6,91.7,54937.0,90.7003,90.7201,90.5421,90.641,54937.0
2024-10-24 12:00:00,91.69,91.69,91.53,91.66,31175.0,90.6311,90.6311,90.473,90.6015,31175.0
2024-10-24 12:30:00,91.66,91.76,91.66,91.76,55113.0,90.6015,90.7003,90.6015,90.7003,55113.0
2024-10-24 13:00:00,91.73,91.79,91.72,91.77,40182.0,90.6706,90.7299,90.6608,90.7102,40182.0
2024-10-24 13:30:00,91.76,91.79,91.65,91.65,51082.0,90.7003,90.7299,90.5916,90.5916,51082.0
2024-10-24 14:00:00,91.63,91.74,91.61,91.66,39142.0,90.5718,90.6805,90.552,90.6015,39142.0
2024-10-24 14:30:00,91.66,91.66,91.58,91.62,46572.0,90.6015,90.6015,90.5224,90.5619,46572.0
2024-10-24 15:00:00,91.61,91.7,91.54,91.68,188078.0,90.552,90.641,90.4828,90.6212,188078.0
2024-10-24 15:30:00,91.67,91.72,91.56,91.58,179618.0,90.6113,90.6608,90.5026,90.5224,179618.0
2024-10-25 09:30:00,91.73,91.97,91.73,91.8,202193.0,90.6706,90.9079,90.6706,90.7398,202193.0
2024-10-25 10:00:00,91.82,91.91,91.78,91.83,67108.0,90.7596,90.8486,90.7201,90.7695,67108.0
2024-10-25 10:30:00,91.82,91.87,91.7,91.7,156864.0,90.7596,90.809,90.641,90.641,156864.0
2024-10-25 11:00:00,91.71,91.75,91.49,91.51,70536.0,90.6509,90.6904,90.4334,90.4532,70536.0
2024-10-25 11:30:00,91.52,91.53,91.4,91.49,30938.0,90.4631,90.473,90.3445,90.4334,30938.0
2024-10-25 12:00:00,91.48,91.49,91.41,91.48,29023.0,90.4235,90.4334,90.3543,90.4235,29023.0
2024-10-25 12:30:00,91.48,91.5,91.37,91.39,35247.0,90.4235,90.4433,90.3148,90.3346,35247.0
2024-10-25 13:00:00,91.39,91.39,91.2,91.26,22523.0,90.3346,90.3346,90.1468,90.2061,22523.0
2024-10-25 13:30:00,91.26,91.26,91.03,91.1,33476.0,90.2061,90.2061,89.9787,90.0479,33476.0
2024-10-25 14:00:00,91.1,91.16,90.99,91.16,55301.0,90.0479,90.1072,89.9392,90.1072,55301.0
2024-10-25 14:30:00,91.15,91.24,91.11,91.22,78922.0,90.0973,90.1863,90.0578,90.1665,78922.0
2024-10-25 15:00:00,91.21,91.21,91.05,91.11,33677.0,90.1566,90.1566,89.9985,90.0578,33677.0
2024-10-25 15:30:00,91.11,91.11,90.94,91.01,99051.0,90.0578,90.0578,89.8898,89.959,99051.0
2024-10-28 09:30:00,91.23,91.46,91.23,91.38,124355.0,90.1764,90.4038,90.1764,90.3247,124355.0
2024-10-28 10:00:00,91.35,91.35,91.22,91.33,312169.0,90.295,90.295,90.1665,90.2753,312169.0
2024-10-28 10:30:00,91.31,91.32,91.18,91.25,142748.0,90.2555,90.2654,90.127,90.1962,142748.0
2024-10-28 11:00:00,91.26,91.31,91.22,91.22,52009.0,90.2061,90.2555,90.1665,90.1665,52009.0
2024-10-28 11:30:00,91.22,91.22,91.11,91.17,177322.0,90.1665,90.1665,90.0578,90.1171,177322.0
2024-10-28 12:00:00,91.16,91.24,91.12,91.2,28217.0,90.1072,90.1863,90.0677,90.1468,28217.0
2024-10-28 12:30:00,91.22,91.22,91.09,91.13,44362.0,90.1665,90.1665,90.038,90.0776,44362.0
2024-10-28 13:00:00,91.12,91.19,91.08,91.17,22466.0,90.0677,90.1369,90.0281,90.1171,22466.0
2024-10-28 13:30:00,91.19,91.21,91.17,91.2,13557.0,90.1369,90.1566,90.1171,90.1468,13557.0
2024-10-28 14:00:00,91.19,91.22,91.14,91.15,22356.0,90.1369,90.1665,90.0875,90.0973,22356.0
2024-10-28 14:30:00,91.16,91.22,91.12,91.15,33894.0,90.1072,90.1665,90.0677,90.0973,33894.0
2024-10-28 15:00:00,91.13,91.23,91.11,91.2,93552.0,90.0776,90.1764,90.0578,90.1468,93552.0
2024-10-28 15:30:00,91.2,91.26,91.09,91.11,188410.0,90.1468,90.2061,90.038,90.0578,188410.0
2024-10-29 09:30:00,91.14,91.28,91.01,91.23,102886.0,90.0875,90.2258,89.959,90.1764,102886.0
2024-10-29 10:00:00,91.22,91.43,91.18,91.28,80724.0,90.1665,90.3741,90.127,90.2258,80724.0
2024-10-29 10:30:00,91.29,91.37,91.26,91.31,142071.0,90.2357,90.3148,90.2061,90.2555,142071.0
2024-10-29 11:00:00,91.32,91.36,91.19,91.21,79884.0,90.2654,90.3049,90.1369,90.1566,79884.0
2024-10-29 11:30:00,91.21,91.26,91.17,91.22,36144.0,90.1566,90.2061,90.1171,90.1665,36144.0
2024-10-29 12:00:00,91.22,91.34,91.22,91.25,43601.0,90.1665,90.2851,90.1665,90.1962,43601.0
2024-10-29 12:30:00,91.25,91.33,91.2,91.32,221279.0,90.1962,90.2753,90.1468,90.2654,221279.0
2024-10-29 13:00:00,91.34,91.41,91.25,91.26,24865.0,90.2851,90.3543,90.1962,90.2061,24865.0
2024-10-29 13:30:00,91.26,91.27,91.17,91.23,29581.0,90.2061,90.216,90.1171,90.1764,29581.0
2024-10-29 14:00:00,91.22,91.24,91.14,91.23,35972.0,90.1665,90.1863,90.0875,90.1764,35972.0
2024-10-29 14:30:00,91.26,91.3,91.22,91.23,30384.0,90.2061,90.2456,90.1665,90.1764,30384.0
2024-10-29 15:00:00,91.23,91.25,91.19,91.25,65929.0,90.1764,90.1962,90.1369,90.1962,65929.0
2024-10-29 15:30:00,91.23,91.23,90.99,91.02,203625.0,90.1764,90.1764,89.9392,89.9688,203625.0
2024-10-30 09:30:00,90.85,90.94,90.7,90.92,113418.0,89.8008,89.8898,89.6525,89.87,113418.0
2024-10-30 10:00:00,90.91,90.98,90.87,90.92,56408.0,89.8601,89.9293,89.8206,89.87,56408.0
2024-10-30 10:30:00,90.91,90.99,90.89,90.96,26262.0,89.8601,89.9392,89.8403,89.9095,26262.0
2024-10-30 11:00:00,90.97,90.99,90.86,90.94,39075.0,89.9194,89.9392,89.8107,89.8898,39075.0
2024-10-30 11:30:00,90.93,91.02,90.91,91.01,26741.0,89.8799,89.9688,89.8601,89.959,26741.0
2024-10-30 12:00:00,91.01,91.04,90.92,90.94,22673.0,89.959,89.9886,89.87,89.8898,22673.0
2024-10-30 12:30:00,90.93,90.93,90.8,90.81,28808.0,89.8799,89.8799,89.7514,89.7613,28808.0
2024-10-30 13:00:00,90.8,90.85,90.79,90.81,24229.0,89.7514,89.8008,89.7415,89.7613,24229.0
2024-10-30 13:30:00,90.8,90.8,90.68,90.72,55068.0,89.7514,89.7514,89.6328,89.6723,55068.0
2024-10-30 14:00:00,90.72,90.84,90.72,90.74,38671.0,89.6723,89.7909,89.6723,89.6921,38671.0
2024-10-30 14:30:00,90.73,90.79,90.72,90.77,56411.0,89.6822,89.7415,89.6723,89.7217,56411.0
2024-10-30 15:00:00,90.76,90.76,90.65,90.7,48217.0,89.7118,89.7118,89.6031,89.6525,48217.0
2024-10-30 15:30:00,90.71,90.74,90.61,90.7,302609.0,89.6624,89.6921,89.5636,89.6525,302609.0
2024-10-31 09:30:00,90.45,90.62,90.36,90.58,168256.0,89.4054,89.5735,89.3165,89.5339,168256.0
2024-10-31 10:00:00,90.59,90.64,90.27,90.28,63910.0,89.5438,89.5932,89.2275,89.2374,63910.0
2024-10-31 10:30:00,90.32,90.39,90.24,90.29,47240.0,89.2769,89.3461,89.1978,89.2473,47240.0
2024-10-31 11:00:00,90.28,90.38,90.17,90.28,60553.0,89.2374,89.3362,89.1287,89.2374,60553.0
2024-10-31 11:30:00,90.29,90.37,90.27,90.36,35300.0,89.2473,89.3263,89.2275,89.3165,35300.0
2024-10-31 12:00:00,90.37,90.44,90.34,90.44,97468.0,89.3263,89.3955,89.2967,89.3955,97468.0
2024-10-31 12:30:00,90.43,90.43,90.36,90.39,79104.0,89.3857,89.3857,89.3165,89.3461,79104.0
2024-10-31 13:00:00,90.4,90.46,90.39,90.42,205785.0,89.356,89.4153,89.3461,89.3758,205785.0
2024-10-31 13:30:00,90.4,90.4,90.28,90.34,45540.0,89.356,89.356,89.2374,89.2967,45540.0
2024-10-31 14:00:00,90.34,90.39,90.26,90.39,45689.0,89.2967,89.3461,89.2176,89.3461,45689.0
2024-10-31 14:30:00,90.4,90.43,90.3,90.42,54941.0,89.356,89.3857,89.2572,89.3758,54941.0
2024-10-31 15:00:00,90.42,90.43,90.28,90.31,63532.0,89.3758,89.3857,89.2374,89.267,63532.0
2024-10-31 15:30:00,90.31,90.31,89.96,89.96,116108.0,89.267,89.267,88.9211,88.9211,116108.0
2024-11-01 09:30:00,90.27,90.39,90.06,90.19,100956.0,89.2275,89.3461,89.0199,89.1484,100956.0
2024-11-01 10:00:00,90.22,90.56,90.15,90.56,48184.0,89.1781,89.5142,89.1089,89.5142,48184.0
2024-11-01 10:30:00,90.55,90.56,90.28,90.43,51014.0,89.5043,89.5142,89.2374,89.3857,51014.0
2024-11-01 11:00:00,90.44,90.55,90.42,90.46,25558.0,89.3955,89.5043,89.3758,89.4153,25558.0
2024-11-01 11:30:00,90.48,90.49,90.3,90.35,52017.0,89.4351,89.445,89.2572,89.3066,52017.0
2024-11-01 12:00:00,90.36,90.41,90.3,90.31,24476.0,89.3165,89.3659,89.2572,89.267,24476.0
2024-11-01 12:30:00,90.36,90.44,90.22,90.25,26125.0,89.3165,89.3955,89.1781,89.2077,26125.0
2024-11-01 13:00:00,90.27,90.35,90.19,90.32,16797.0,89.2275,89.3066,89.1484,89.2769,16797.0
2024-11-01 13:30:00,90.31,90.32,90.05,90.06,40285.0,89.267,89.2769,89.01,89.0199,40285.0
2024-11-01 14:00:00,90.04,90.13,89.98,90.12,32618.0,89.0002,89.0891,88.9409,89.0792,32618.0
2024-11-01 14:30:00,90.11,90.21,90.08,90.16,38247.0,89.0694,89.1682,89.0397,89.1188,38247.0
2024-11-01 15:00:00,90.15,90.23,90.09,90.09,53782.0,89.1089,89.188,89.0496,89.0496,53782.0
2024-11-01 15:30:00,90.08,90.12,89.93,89.99,258768.0,89.0397,89.0792,88.8914,88.9507,258768.0
2024-11-04 09:30:00,90.01,90.21,89.95,90.13,200652.0,88.9705,89.1682,88.9112,89.0891,200652.0
2024-11-04 10:00:00,90.14,90.15,90.05,90.09,66730.0,89.099,89.1089,89.01,89.0496,66730.0
2024-11-04 10:30:00,90.09,90.09,89.94,89.97,21029.0,89.0496,89.0496,88.9013,88.931,21029.0
2024-11-04 11:00:00,89.98,89.99,89.91,89.92,26625.0,88.9409,88.9507,88.8717,88.8815,26625.0
2024-11-04 11:30:00,89.88,89.88,89.61,89.66,37307.0,88.842,88.842,88.5751,88.6245,37307.0
2024-11-04 12:00:00,89.66,89.91,89.63,89.88,23466.0,88.6245,88.8717,88.5949,88.842,23466.0
2024-11-04 12:30:00,89.89,89.98,89.89,89.95,14633.0,88.8519,88.9409,88.8519,88.9112,14633.0
2024-11-04 13:00:00,89.96,90.0,89.77,89.94,29092.0,88.9211,88.9606,88.7333,88.9013,29092.0
2024-11-04 13:30:00,89.95,90.03,89.93,89.95,39982.0,88.9112,88.9903,88.8914,88.9112,39982.0
2024-11-04 14:00:00,89.95,90.01,89.88,89.88,46129.0,88.9112,88.9705,88.842,88.842,46129.0
2024-11-04 14:30:00,89.87,89.96,89.85,89.91,30628.0,88.8321,88.9211,88.8124,88.8717,30628.0
2024-11-04 15:00:00,89.9,89.94,89.85,89.89,59559.0,88.8618,88.9013,88.8124,88.8519,59559.0
2024-11-04 15:30:00,89.88,89.94,89.82,89.93,180345.0,88.842,88.9013,88.7827,88.8914,180345.0
2024-11-05 09:30:00,89.94,90.23,89.83,90.23,91849.0,88.9013,89.188,88.7926,89.188,91849.0
2024-11-05 10:00:00,90.27,90.39,90.18,90.33,36543.0,89.2275,89.3461,89.1385,89.2868,36543.0
2024-11-05 10:30:00,90.31,90.48,90.31,90.35,32739.0,89.267,89.4351,89.267,89.3066,32739.0
2024-11-05 11:00:00,90.34,90.4,90.28,90.37,48582.0,89.2967,89.356,89.2374,89.3263,48582.0
2024-11-05 11:30:00,90.34,90.42,90.34,90.4,21891.0,89.2967,89.3758,89.2967,89.356,21891.0
2024-11-05 12:00:00,90.4,90.53,90.37,90.48,75823.0,89.356,89.4845,89.3263,89.4351,75823.0
2024-11-05 12:30:00,90.49,90.59,90.49,90.55,31332.0,89.445,89.5438,89.445,89.5043,31332.0
2024-11-05 13:00:00,90.56,90.59,90.49,90.5,28778.0,89.5142,89.5438,89.445,89.4548,28778.0
2024-11-05 13:30:00,90.49,90.57,90.45,90.55,24027.0,89.445,89.524,89.4054,89.5043,24027.0
2024-11-05 14:00:00,90.56,90.62,90.53,90.54,38920.0,89.5142,89.5735,89.4845,89.4944,38920.0
2024-11-05 14:30:00,90.53,90.58,90.48,90.52,43834.0,89.4845,89.5339,89.4351,89.4746,43834.0
2024-11-05 15:00:00,90.51,90.59,90.49,90.56,101167.0,89.4647,89.5438,89.445,89.5142,101167.0
2024-11-05 15:30:00,90.55,90.75,90.54,90.75,550629.0,89.5043,89.702,89.4944,89.702,550629.0
2024-11-06 09:30:00,92.29,92.57,91.8,91.89,664454.0,91.2242,91.5009,90.7398,90.8288,664454.0
2024-11-06 10:00:00,91.93,92.14,91.88,92.08,186889.0,90.8683,91.0759,90.8189,91.0166,186889.0
2024-11-06 10:30:00,92.08,92.1,91.81,91.85,232888.0,91.0166,91.0364,90.7497,90.7893,232888.0
2024-11-06 11:00:00,91.86,92.2,91.83,92.18,233054.0,90.7991,91.1352,90.7695,91.1154,233054.0
2024-11-06 11:30:00,92.19,92.24,92.12,92.17,60620.0,91.1253,91.1748,91.0561,91.1056,60620.0
2024-11-06 12:00:00,92.16,92.23,92.1,92.13,81230.0,91.0957,91.1649,91.0364,91.066,81230.0
2024-11-06 12:30:00,92.13,92.28,92.11,92.23,62044.0,91.066,91.2143,91.0463,91.1649,62044.0
2024-11-06 13:00:00,92.22,92.29,92.19,92.29,62690.0,91.155,91.2242,91.1253,91.2242,62690.0
2024-11-06 13:30:00,92.28,92.35,92.25,92.28,165527.0,91.2143,91.2835,91.1846,91.2143,165527.0
2024-11-06 14:00:00,92.29,92.33,92.24,92.31,140082.0,91.2242,91.2637,91.1748,91.2439,140082.0
2024-11-06 14:30:00,92.31,92.35,92.23,92.27,116736.0,91.2439,91.2835,91.1649,91.2044,116736.0
2024-11-06 15:00:00,92.27,92.44,92.26,92.37,138850.0,91.2044,91.3724,91.1945,91.3033,138850.0
2024-11-06 15:30:00,92.37,92.52,92.34,92.43,377681.0,91.3033,91.4515,91.2736,91.3626,377681.0
2024-11-07 09:30:00,92.76,92.88,92.43,92.47,286660.0,91.6887,91.8074,91.3626,91.4021,286660.0
2024-11-07 10:00:00,92.48,92.59,92.46,92.58,112798.0,91.412,91.5207,91.3922,91.5108,112798.0
2024-11-07 10:30:00,92.59,92.67,92.55,92.66,112924.0,91.5207,91.5998,91.4812,91.5899,112924.0
2024-11-07 11:00:00,92.66,92.71,92.55,92.58,82894.0,91.5899,91.6393,91.4812,91.5108,82894.0
2024-11-07 11:30:00,92.58,92.63,92.55,92.6,43974.0,91.5108,91.5602,91.4812,91.5306,43974.0
2024-11-07 12:00:00,92.59,92.72,92.59,92.7,56284.0,91.5207,91.6492,91.5207,91.6294,56284.0
2024-11-07 12:30:00,92.71,92.75,92.68,92.69,46168.0,91.6393,91.6789,91.6097,91.6196,46168.0
2024-11-07 13:00:00,92.69,92.74,92.65,92.65,58302.0,91.6196,91.669,91.58,91.58,58302.0
2024-11-07 13:30:00,92.64,92.7,92.59,92.62,90666.0,91.5701,91.6294,91.5207,91.5504,90666.0
2024-11-07 14:00:00,92.63,92.69,92.56,92.59,81645.0,91.5602,91.6196,91.4911,91.5207,81645.0
2024-11-07 14:30:00,92.59,92.74,92.54,92.72,157361.0,91.5207,91.669,91.4713,91.6492,157361.0
2024-11-07 15:00:00,92.73,92.86,92.7,92.81,287340.0,91.6591,91.7876,91.6294,91.7382,287340.0
2024-11-07 15:30:00,92.82,92.84,92.62,92.64,1145898.0,91.7481,91.7678,91.5504,91.5701,1145898.0
2024-11-08 09:30:00,92.87,93.22,92.84,93.22,156539.0,91.7975,92.1434,91.7678,92.1434,156539.0
2024-11-08 10:00:00,93.23,93.39,93.2,93.36,105896.0,92.1533,92.3115,92.1237,92.2818,105896.0
2024-11-08 10:30:00,93.37,93.51,93.36,93.48,84195.0,92.2917,92.4301,92.2818,92.4004,84195.0
2024-11-08 11:00:00,93.5,93.55,93.45,93.47,57698.0,92.4202,92.4696,92.3708,92.3905,57698.0
2024-11-08 11:30:00,93.46,93.49,93.42,93.45,18206.0,92.3807,92.4103,92.3411,92.3708,18206.0
2024-11-08 12:00:00,93.46,93.49,93.39,93.44,102973.0,92.3807,92.4103,92.3115,92.3609,102973.0
2024-11-08 12:30:00,93.44,93.56,93.44,93.54,65017.0,92.3609,92.4795,92.3609,92.4597,65017.0
2024-11-08 13:00:00,93.53,93.56,93.49,93.51,31197.0,92.4499,92.4795,92.4103,92.4301,31197.0
2024-11-08 13:30:00,93.51,93.63,93.5,93.61,29218.0,92.4301,92.5487,92.4202,92.5289,29218.0
2024-11-08 14:00:00,93.6,93.63,93.56,93.62,106699.0,92.519,92.5487,92.4795,92.5388,106699.0
2024-11-08 14:30:00,93.62,93.69,93.61,93.61,30756.0,92.5388,92.608,92.5289,92.5289,30756.0
2024-11-08 15:00:00,93.61,93.61,93.5,93.5,53648.0,92.5289,92.5289,92.4202,92.4202,53648.0
2024-11-08 15:30:00,93.51,93.51,93.39,93.44,446750.0,92.4301,92.4301,92.3115,92.3609,446750.0
2024-11-11 09:30:00,93.55,93.91,93.51,93.91,130353.0,92.4696,92.8255,92.4301,92.8255,130353.0
2024-11-11 10:00:00,93.92,93.94,93.67,93.7,84617.0,92.8354,92.8551,92.5882,92.6179,84617.0
2024-11-11 10:30:00,93.66,93.76,93.61,93.76,43913.0,92.5784,92.6772,92.5289,92.6772,43913.0
2024-11-11 11:00:00,93.77,93.81,93.65,93.68,131583.0,92.6871,92.7266,92.5685,92.5981,131583.0
2024-11-11 11:30:00,93.68,93.81,93.64,93.8,99819.0,92.5981,92.7266,92.5586,92.7167,99819.0
2024-11-11 12:00:00,93.78,93.78,93.7,93.73,85865.0,92.697,92.697,92.6179,92.6475,85865.0
2024-11-11 12:30:00,93.73,93.75,93.6,93.61,113543.0,92.6475,92.6673,92.519,92.5289,113543.0
2024-11-11 13:00:00,93.59,93.61,93.51,93.56,127846.0,92.5092,92.5289,92.4301,92.4795,127846.0
2024-11-11 13:30:00,93.56,93.57,93.49,93.51,109569.0,92.4795,92.4894,92.4103,92.4301,109569.0
2024-11-11 14:00:00,93.5,93.52,93.45,93.5,44893.0,92.4202,92.44,92.3708,92.4202,44893.0
2024-11-11 14:30:00,93.51,93.52,93.45,93.51,52288.0,92.4301,92.44,92.3708,92.4301,52288.0
2024-11-11 15:00:00,93.5,93.51,93.37,93.41,267038.0,92.4202,92.4301,92.2917,92.3312,267038.0
2024-11-11 15:30:00,93.4,93.41,93.31,93.37,152406.0,92.3214,92.3312,92.2324,92.2917,152406.0
2024-11-12 09:30:00,93.4,93.52,93.3,93.33,82930.0,92.3214,92.44,92.2225,92.2522,82930.0
2024-11-12 10:00:00,93.32,93.35,93.24,93.27,70915.0,92.2423,92.2719,92.1632,92.1929,70915.0
2024-11-12 10:30:00,93.27,93.3,93.17,93.23,52011.0,92.1929,92.2225,92.094,92.1533,52011.0
2024-11-12 11:00:00,93.23,93.26,93.18,93.21,32208.0,92.1533,92.183,92.1039,92.1336,32208.0
2024-11-12 11:30:00,93.2,93.2,93.07,93.11,36225.0,92.1237,92.1237,91.9952,92.0347,36225.0
2024-11-12 12:00:00,93.11,93.15,93.06,93.12,51357.0,92.0347,92.0742,91.9853,92.0446,51357.0
2024-11-12 12:30:00,93.1,93.15,92.95,92.97,35124.0,92.0248,92.0742,91.8766,91.8963,35124.0
2024-11-12 13:00:00,92.96,93.09,92.94,93.09,92976.0,91.8864,92.0149,91.8667,92.0149,92976.0
2024-11-12 13:30:00,93.09,93.32,93.09,93.29,67649.0,92.0149,92.2423,92.0149,92.2126,67649.0
2024-11-12 14:00:00,93.29,93.37,93.29,93.36,110375.0,92.2126,92.2917,92.2126,92.2818,110375.0
2024-11-12 14:30:00,93.36,93.38,93.31,93.34,56637.0,92.2818,92.3016,92.2324,92.262,56637.0
2024-11-12 15:00:00,93.33,93.34,93.21,93.23,70318.0,92.2522,92.262,92.1336,92.1533,70318.0
2024-11-12 15:30:00,93.23,93.25,93.08,93.13,297491.0,92.1533,92.1731,92.0051,92.0545,297491.0
2024-11-13 09:30:00,93.17,93.17,92.95,93.1,132629.0,92.094,92.094,91.8766,92.0248,132629.0
2024-11-13 10:00:00,93.09,93.11,92.9,93.03,110029.0,92.0149,92.0347,91.8271,91.9556,110029.0
2024-11-13 10:30:00,93.0,93.22,92.99,93.21,72376.0,91.926,92.1434,91.9161,92.1336,72376.0
2024-11-13 11:00:00,93.21,93.23,93.15,93.22,46101.0,92.1336,92.1533,92.0742,92.1434,46101.0
2024-11-13 11:30:00,93.22,93.3,93.19,93.23,252065.0,92.1434,92.2225,92.1138,92.1533,252065.0
2024-11-13 12:00:00,93.22,93.25,93.14,93.18,120398.0,92.1434,92.1731,92.0644,92.1039,120398.0
2024-11-13 12:30:00,93.18,93.27,93.17,93.23,50165.0,92.1039,92.1929,92.094,92.1533,50165.0
2024-11-13 13:00:00,93.23,93.25,93.11,93.15,35504.0,92.1533,92.1731,92.0347,92.0742,35504.0
2024-11-13 13:30:00,93.16,93.19,93.1,93.14,49650.0,92.0841,92.1138,92.0248,92.0644,49650.0
2024-11-13 14:00:00,93.15,93.23,93.14,93.15,45662.0,92.0742,92.1533,92.0644,92.0742,45662.0
2024-11-13 14:30:00,93.14,93.15,93.05,93.09,54293.0,92.0644,92.0742,91.9754,92.0149,54293.0
2024-11-13 15:00:00,93.08,93.19,93.07,93.17,47577.0,92.0051,92.1138,91.9952,92.094,47577.0
2024-11-13 15:30:00,93.15,93.26,93.06,93.11,247000.0,92.0742,92.183,91.9853,92.0347,247000.0
2024-11-14 09:30:00,93.07,93.08,92.78,92.87,280901.0,91.9952,92.0051,91.7085,91.7975,280901.0
2024-11-14 10:00:00,92.87,92.87,92.59,92.71,108493.0,91.7975,91.7975,91.5207,91.6393,108493.0
2024-11-14 10:30:00,92.7,92.77,92.65,92.66,35509.0,91.6294,91.6986,91.58,91.5899,35509.0
2024-11-14 11:00:00,92.66,92.69,92.59,92.68,46054.0,91.5899,91.6196,91.5207,91.6097,46054.0
2024-11-14 11:30:00,92.68,92.68,92.44,92.47,61361.0,91.6097,91.6097,91.3724,91.4021,61361.0
2024-11-14 12:00:00,92.46,92.48,92.33,92.34,32726.0,91.3922,91.412,91.2637,91.2736,32726.0
2024-11-14 12:30:00,92.34,92.46,92.26,92.44,129085.0,91.2736,91.3922,91.1945,91.3724,129085.0
2024-11-14 13:00:00,92.45,92.52,92.42,92.43,51823.0,91.3823,91.4515,91.3527,91.3626,51823.0
2024-11-14 13:30:00,92.43,92.43,92.3,92.31,50017.0,91.3626,91.3626,91.2341,91.2439,50017.0
2024-11-14 14:00:00,92.32,92.48,92.32,92.48,74675.0,91.2538,91.412,91.2538,91.412,74675.0
2024-11-14 14:30:00,92.48,92.52,92.42,92.47,25536.0,91.412,91.4515,91.3527,91.4021,25536.0
2024-11-14 15:00:00,92.46,92.46,92.22,92.37,90068.0,91.3922,91.3922,91.155,91.3033,90068.0
2024-11-14 15:30:00,92.37,92.37,92.09,92.14,123845.0,91.3033,91.3033,91.0265,91.0759,123845.0
2024-11-15 09:30:00,91.9,91.99,91.61,91.63,167422.0,90.8387,90.9276,90.552,90.5718,167422.0
2024-11-15 10:00:00,91.62,91.62,91.38,91.42,52157.0,90.5619,90.5619,90.3247,90.3642,52157.0
2024-11-15 10:30:00,91.4,91.47,91.27,91.31,48764.0,90.3445,90.4136,90.216,90.2555,48764.0
2024-11-15 11:00:00,91.3,91.45,91.24,91.4,47274.0,90.2456,90.3939,90.1863,90.3445,47274.0
2024-11-15 11:30:00,91.39,91.39,91.21,91.3,56241.0,90.3346,90.3346,90.1566,90.2456,56241.0
2024-11-15 12:00:00,91.28,91.31,91.19,91.19,25410.0,90.2258,90.2555,90.1369,90.1369,25410.0
2024-11-15 12:30:00,91.17,91.22,91.1,91.21,26605.0,90.1171,90.1665,90.0479,90.1566,26605.0
2024-11-15 13:00:00,91.22,91.31,91.19,91.27,26649.0,90.1665,90.2555,90.1369,90.216,26649.0
2024-11-15 13:30:00,91.27,91.27,91.12,91.2,38707.0,90.216,90.216,90.0677,90.1468,38707.0
2024-11-15 14:00:00,91.2,91.23,91.1,91.11,28612.0,90.1468,90.1764,90.0479,90.0578,28612.0
2024-11-15 14:30:00,91.12,91.28,91.1,91.19,34670.0,90.0677,90.2258,90.0479,90.1369,34670.0
2024-11-15 15:00:00,91.18,91.26,91.09,91.09,36506.0,90.127,90.2061,90.038,90.038,36506.0
2024-11-15 15:30:00,91.11,91.23,91.05,91.17,2870681.0,90.0578,90.1764,89.9985,90.1171,2870681.0
2024-11-18 09:30:00,91.24,91.33,91.12,91.29,149651.0,90.1863,90.2753,90.0677,90.2357,149651.0
2024-11-18 10:00:00,91.26,91.4,91.22,91.23,60522.0,90.2061,90.3445,90.1665,90.1764,60522.0
2024-11-18 10:30:00,91.22,91.45,91.22,91.44,20312.0,90.1665,90.3939,90.1665,90.384,20312.0
2024-11-18 11:00:00,91.45,91.56,91.44,91.52,33223.0,90.3939,90.5026,90.384,90.4631,33223.0
2024-11-18 11:30:00,91.53,91.61,91.49,91.5,23724.0,90.473,90.552,90.4334,90.4433,23724.0
2024-11-18 12:00:00,91.49,91.59,91.48,91.58,24005.0,90.4334,90.5323,90.4235,90.5224,24005.0
2024-11-18 12:30:00,91.56,91.64,91.56,91.64,11230.0,90.5026,90.5817,90.5026,90.5817,11230.0
2024-11-18 13:00:00,91.63,91.64,91.55,91.56,49801.0,90.5718,90.5817,90.4927,90.5026,49801.0
2024-11-18 13:30:00,91.55,91.57,91.44,91.55,36434.0,90.4927,90.5125,90.384,90.4927,36434.0
2024-11-18 14:00:00,91.54,91.56,91.46,91.48,66167.0,90.4828,90.5026,90.4038,90.4235,66167.0
2024-11-18 14:30:00,91.48,91.58,91.46,91.55,40825.0,90.4235,90.5224,90.4038,90.4927,40825.0
2024-11-18 15:00:00,91.55,91.55,91.46,91.48,109572.0,90.4927,90.4927,90.4038,90.4235,109572.0
2024-11-18 15:30:00,91.48,91.52,91.42,91.51,542222.0,90.4235,90.4631,90.3642,90.4532,542222.0
2024-11-19 09:30:00,91.04,91.04,90.69,90.84,464151.0,89.9886,89.9886,89.6427,89.7909,464151.0
2024-11-19 10:00:00,90.84,90.99,90.79,90.99,251145.0,89.7909,89.9392,89.7415,89.9392,251145.0
2024-11-19 10:30:00,91.0,91.2,90.96,91.16,1479344.0,89.9491,90.1468,89.9095,90.1072,1479344.0
2024-11-19 11:00:00,91.15,91.34,91.1,91.34,109945.0,90.0973,90.2851,90.0479,90.2851,109945.0
2024-11-19 11:30:00,91.33,91.34,91.25,91.31,134381.0,90.2753,90.2851,90.1962,90.2555,134381.0
2024-11-19 12:00:00,91.31,91.31,91.2,91.29,67250.0,90.2555,90.2555,90.1468,90.2357,67250.0
2024-11-19 12:30:00,91.28,91.36,91.27,91.31,46806.0,90.2258,90.3049,90.216,90.2555,46806.0
2024-11-19 13:00:00,91.3,91.33,91.24,91.28,66541.0,90.2456,90.2753,90.1863,90.2258,66541.0
2024-11-19 13:30:00,91.28,91.51,91.26,91.48,96292.0,90.2258,90.4532,90.2061,90.4235,96292.0
2024-11-19 14:00:00,91.49,91.49,91.38,91.39,54323.0,90.4334,90.4334,90.3247,90.3346,54323.0
2024-11-19 14:30:00,91.39,91.4,91.21,91.28,62317.0,90.3346,90.3445,90.1566,90.2258,62317.0
2024-11-19 15:00:00,91.28,91.29,91.22,91.27,124427.0,90.2258,90.2357,90.1665,90.216,124427.0
2024-11-19 15:30:00,91.26,91.37,91.22,91.35,341678.0,90.2061,90.3148,90.1665,90.295,341678.0
2024-11-20 09:30:00,91.43,91.59,91.29,91.44,159060.0,90.3741,90.5323,90.2357,90.384,159060.0
2024-11-20 10:00:00,91.48,91.54,91.19,91.29,91869.0,90.4235,90.4828,90.1369,90.2357,91869.0
2024-11-20 10:30:00,91.28,91.4,91.27,91.39,80635.0,90.2258,90.3445,90.216,90.3346,80635.0
2024-11-20 11:00:00,91.38,91.39,91.24,91.24,74781.0,90.3247,90.3346,90.1863,90.1863,74781.0
2024-11-20 11:30:00,91.24,91.48,91.21,91.48,54041.0,90.1863,90.4235,90.1566,90.4235,54041.0
2024-11-20 12:00:00,91.48,91.5,91.32,91.4,37495.0,90.4235,90.4433,90.2654,90.3445,37495.0
2024-11-20 12:30:00,91.4,91.61,91.39,91.45,64238.0,90.3445,90.552,90.3346,90.3939,64238.0
2024-11-20 13:00:00,91.48,91.55,91.43,91.54,36114.0,90.4235,90.4927,90.3741,90.4828,36114.0
2024-11-20 13:30:00,91.53,91.54,91.4,91.49,25366.0,90.473,90.4828,90.3445,90.4334,25366.0
2024-11-20 14:00:00,91.47,91.53,91.45,91.52,41159.0,90.4136,90.473,90.3939,90.4631,41159.0
2024-11-20 14:30:00,91.51,91.66,91.51,91.62,68642.0,90.4532,90.6015,90.4532,90.5619,68642.0
2024-11-20 15:00:00,91.61,91.71,91.57,91.7,181325.0,90.552,90.6509,90.5125,90.641,181325.0
2024-11-20 15:30:00,91.7,92.0,91.7,91.95,299843.0,90.641,90.9375,90.641,90.8881,299843.0
2024-11-21 09:30:00,92.16,92.23,91.8,92.03,125936.0,91.0957,91.1649,90.7398,90.9672,125936.0
2024-11-21 10:00:00,92.05,92.34,92.01,92.19,121292.0,90.9869,91.2736,90.9474,91.1253,121292.0
2024-11-21 10:30:00,92.19,92.63,92.17,92.59,54777.0,91.1253,91.5602,91.1056,91.5207,54777.0
2024-11-21 11:00:00,92.63,92.74,92.58,92.7,70544.0,91.5602,91.669,91.5108,91.6294,70544.0
2024-11-21 11:30:00,92.71,92.79,92.67,92.75,51670.0,91.6393,91.7184,91.5998,91.6789,51670.0
2024-11-21 12:00:00,92.73,92.83,92.62,92.81,122535.0,91.6591,91.7579,91.5504,91.7382,122535.0
2024-11-21 12:30:00,92.82,92.97,92.79,92.92,46883.0,91.7481,91.8963,91.7184,91.8469,46883.0
2024-11-21 13:00:00,92.92,93.04,92.92,92.99,30823.0,91.8469,91.9655,91.8469,91.9161,30823.0
2024-11-21 13:30:00,93.0,93.0,92.89,92.92,70057.0,91.926,91.926,91.8172,91.8469,70057.0
2024-11-21 14:00:00,92.92,92.99,92.89,92.98,105030.0,91.8469,91.9161,91.8172,91.9062,105030.0
2024-11-21 14:30:00,92.99,92.99,92.91,92.97,127533.0,91.9161,91.9161,91.837,91.8963,127533.0
2024-11-21 15:00:00,92.97,93.01,92.93,92.98,92897.0,91.8963,91.9359,91.8568,91.9062,92897.0
2024-11-21 15:30:00,92.98,92.99,92.88,92.94,312959.0,91.9062,91.9161,91.8074,91.8667,312959.0
2024-11-22 09:30:00,93.14,93.59,93.05,93.58,216207.0,92.0644,92.5092,91.9754,92.4993,216207.0
2024-11-22 10:00:00,93.59,93.59,93.26,93.32,82789.0,92.5092,92.5092,92.183,92.2423,82789.0
2024-11-22 10:30:00,93.32,93.43,93.3,93.43,99551.0,92.2423,92.351,92.2225,92.351,99551.0
2024-11-22 11:00:00,93.44,93.45,93.23,93.36,61442.0,92.3609,92.3708,92.1533,92.2818,61442.0
2024-11-22 11:30:00,93.36,93.44,93.3,93.42,73064.0,92.2818,92.3609,92.2225,92.3411,73064.0
2024-11-22 12:00:00,93.41,93.53,93.39,93.5,46297.0,92.3312,92.4499,92.3115,92.4202,46297.0
2024-11-22 12:30:00,93.5,93.52,93.41,93.51,86603.0,92.4202,92.44,92.3312,92.4301,86603.0
2024-11-22 13:00:00,93.51,93.54,93.48,93.49,22440.0,92.4301,92.4597,92.4004,92.4103,22440.0
2024-11-22 13:30:00,93.49,93.54,93.42,93.48,41073.0,92.4103,92.4597,92.3411,92.4004,41073.0
2024-11-22 14:00:00,93.47,93.48,93.33,93.45,38033.0,92.3905,92.4004,92.2522,92.3708,38033.0
2024-11-22 14:30:00,93.45,93.52,93.45,93.46,47106.0,92.3708,92.44,92.3708,92.3807,47106.0
2024-11-22 15:00:00,93.45,93.45,93.3,93.37,114103.0,92.3708,92.3708,92.2225,92.2917,114103.0
2024-11-22 15:30:00,93.39,93.55,93.38,93.49,325432.0,92.3115,92.4696,92.3016,92.4103,325432.0
2024-11-25 09:30:00,93.92,94.14,93.81,94.09,171045.0,92.8354,93.0528,92.7266,93.0034,171045.0
2024-11-25 10:00:00,94.1,94.15,93.98,94.15,52119.0,93.0133,93.0627,92.8947,93.0627,52119.0
2024-11-25 10:30:00,94.14,94.16,93.9,93.94,241152.0,93.0528,93.0726,92.8156,92.8551,241152.0
2024-11-25 11:00:00,93.94,93.94,93.73,93.73,69259.0,92.8551,92.8551,92.6475,92.6475,69259.0
2024-11-25 11:30:00,93.72,93.73,93.65,93.68,49176.0,92.6377,92.6475,92.5685,92.5981,49176.0
2024-11-25 12:00:00,93.69,93.81,93.66,93.69,95986.0,92.608,92.7266,92.5784,92.608,95986.0
2024-11-25 12:30:00,93.7,93.73,93.56,93.66,58708.0,92.6179,92.6475,92.4795,92.5784,58708.0
2024-11-25 13:00:00,93.66,93.79,93.65,93.75,85303.0,92.5784,92.7069,92.5685,92.6673,85303.0
2024-11-25 13:30:00,93.75,93.85,93.72,93.85,148131.0,92.6673,92.7662,92.6377,92.7662,148131.0
2024-11-25 14:00:00,93.83,93.83,93.69,93.71,63616.0,92.7464,92.7464,92.608,92.6278,63616.0
2024-11-25 14:30:00,93.69,93.73,93.68,93.7,93662.0,92.608,92.6475,92.5981,92.6179,93662.0
2024-11-25 15:00:00,93.7,93.76,93.67,93.74,99293.0,92.6179,92.6772,92.5882,92.6574,99293.0
2024-11-25 15:30:00,93.73,93.87,93.72,93.87,504889.0,92.6475,92.7859,92.6377,92.7859,504889.0
2024-11-26 09:30:00,93.94,94.09,93.9,94.01,65929.0,92.8551,93.0034,92.8156,92.9243,65929.0
2024-11-26 10:00:00,94.05,94.05,93.84,93.93,46577.0,92.9638,92.9638,92.7563,92.8452,46577.0
2024-11-26 10:30:00,93.92,93.98,93.84,93.96,94469.0,92.8354,92.8947,92.7563,92.8749,94469.0
2024-11-26 11:00:00,93.97,94.07,93.94,94.06,80572.0,92.8848,92.9836,92.8551,92.9737,80572.0
2024-11-26 11:30:00,94.06,94.16,94.05,94.13,127375.0,92.9737,93.0726,92.9638,93.0429,127375.0
2024-11-26 12:00:00,94.13,94.18,94.08,94.15,67938.0,93.0429,93.0923,92.9935,93.0627,67938.0
2024-11-26 12:30:00,94.15,94.23,94.14,94.23,82928.0,93.0627,93.1418,93.0528,93.1418,82928.0
2024-11-26 13:00:00,94.23,94.28,94.22,94.24,81838.0,93.1418,93.1912,93.1319,93.1517,81838.0
2024-11-26 13:30:00,94.24,94.28,94.21,94.28,62745.0,93.1517,93.1912,93.122,93.1912,62745.0
2024-11-26 14:00:00,94.27,94.31,94.23,94.31,91963.0,93.1813,93.2208,93.1418,93.2208,91963.0
2024-11-26 14:30:00,94.31,94.38,94.29,94.37,70575.0,93.2208,93.29,93.2011,93.2802,70575.0
2024-11-26 15:00:00,94.37,94.43,94.35,94.39,82363.0,93.2802,93.3395,93.2604,93.2999,82363.0
2024-11-26 15:30:00,94.39,94.55,94.39,94.47,311364.0,93.2999,93.4581,93.2999,93.379,311364.0
2024-11-27 09:30:00,94.65,94.76,94.41,94.74,83312.0,93.5569,93.6656,93.3197,93.6459,83312.0
2024-11-27 10:00:00,94.73,94.83,94.69,94.77,76720.0,93.636,93.7348,93.5965,93.6755,76720.0
2024-11-27 10:30:00,94.76,94.82,94.69,94.7,91355.0,93.6656,93.725,93.5965,93.6063,91355.0
2024-11-27 11:00:00,94.7,94.72,94.63,94.65,64122.0,93.6063,93.6261,93.5372,93.5569,64122.0
2024-11-27 11:30:00,94.66,94.74,94.63,94.69,30728.0,93.5668,93.6459,93.5372,93.5965,30728.0
2024-11-27 12:00:00,94.69,94.72,94.62,94.72,75722.0,93.5965,93.6261,93.5273,93.6261,75722.0
2024-11-27 12:30:00,94.71,94.71,94.61,94.68,46770.0,93.6162,93.6162,93.5174,93.5866,46770.0
2024-11-27 13:00:00,94.68,94.68,94.56,94.57,71565.0,93.5866,93.5866,93.468,93.4778,71565.0
2024-11-27 13:30:00,94.57,94.61,94.55,94.56,31397.0,93.4778,93.5174,93.4581,93.468,31397.0
2024-11-27 14:00:00,94.57,94.61,94.5,94.52,62262.0,93.4778,93.5174,93.4087,93.4284,62262.0
2024-11-27 14:30:00,94.52,94.58,94.5,94.53,111895.0,93.4284,93.4877,93.4087,93.4383,111895.0
2024-11-27 15:00:00,94.54,94.54,94.42,94.47,147937.0,93.4482,93.4482,93.3296,93.379,147937.0
2024-11-27 15:30:00,94.47,94.51,94.4,94.45,319671.0,93.379,93.4185,93.3098,93.3592,319671.0
2024-11-29 09:30:00,94.63,94.68,94.45,94.48,111743.0,93.5372,93.5866,93.3592,93.3889,111743.0
2024-11-29 10:00:00,94.48,94.58,94.48,94.54,59829.0,93.3889,93.4877,93.3889,93.4482,59829.0
2024-11-29 10:30:00,94.55,94.58,94.49,94.58,71962.0,93.4581,93.4877,93.3988,93.4877,71962.0
2024-11-29 11:00:00,94.58,94.63,94.54,94.6,30493.0,93.4877,93.5372,93.4482,93.5075,30493.0
2024-11-29 11:30:00,94.61,94.66,94.58,94.63,96052.0,93.5174,93.5668,93.4877,93.5372,96052.0
2024-11-29 12:00:00,94.63,94.74,94.63,94.67,49442.0,93.5372,93.6459,93.5372,93.5767,49442.0
2024-11-29 12:30:00,94.67,94.75,94.52,94.53,288179.0,93.5767,93.6558,93.4284,93.4383,288179.0
2024-12-02 09:30:00,94.55,94.56,93.96,94.0,194714.0,93.4581,93.468,92.8749,92.9144,194714.0
2024-12-02 10:00:00,94.01,94.03,93.87,94.0,94901.0,92.9243,92.9441,92.7859,92.9144,94901.0
2024-12-02 10:30:00,94.01,94.12,93.97,94.01,396022.0,92.9243,93.033,92.8848,92.9243,396022.0
2024-12-02 11:00:00,94.0,94.17,93.97,94.15,53387.0,92.9144,93.0825,92.8848,93.0627,53387.0
2024-12-02 11:30:00,94.15,94.16,94.06,94.1,52517.0,93.0627,93.0726,92.9737,93.0133,52517.0
2024-12-02 12:00:00,94.12,94.14,94.06,94.08,64888.0,93.033,93.0528,92.9737,92.9935,64888.0
2024-12-02 12:30:00,94.09,94.16,94.08,94.1,35138.0,93.0034,93.0726,92.9935,93.0133,35138.0
2024-12-02 13:00:00,94.1,94.22,94.09,94.22,42025.0,93.0133,93.1319,93.0034,93.1319,42025.0
2024-12-02 13:30:00,94.22,94.22,94.17,94.21,89568.0,93.1319,93.1319,93.0825,93.122,89568.0
2024-12-02 14:00:00,94.2,94.21,94.13,94.19,38446.0,93.1121,93.122,93.0429,93.1022,38446.0
2024-12-02 14:30:00,94.18,94.22,94.17,94.22,116012.0,93.0923,93.1319,93.0825,93.1319,116012.0
2024-12-02 15:00:00,94.2,94.22,94.17,94.2,39310.0,93.1121,93.1319,93.0825,93.1121,39310.0
2024-12-02 15:30:00,94.19,94.2,94.07,94.14,145857.0,93.1022,93.1121,92.9836,93.0528,145857.0
2024-12-03 09:30:00,93.96,94.19,93.73,93.83,605140.0,92.8749,93.1022,92.6475,92.7464,605140.0
2024-12-03 10:00:00,93.85,93.92,93.81,93.87,99321.0,92.7662,92.8354,92.7266,92.7859,99321.0
2024-12-03 10:30:00,93.86,93.95,93.82,93.9,71448.0,92.776,92.865,92.7365,92.8156,71448.0
2024-12-03 11:00:00,93.91,93.93,93.82,93.88,107822.0,92.8255,92.8452,92.7365,92.7958,107822.0
2024-12-03 11:30:00,93.88,93.9,93.76,93.79,111004.0,92.7958,92.8156,92.6772,92.7069,111004.0
2024-12-03 12:00:00,93.8,93.91,93.8,93.91,35727.0,92.7167,92.8255,92.7167,92.8255,35727.0
2024-12-03 12:30:00,93.92,93.97,93.88,93.9,168050.0,92.8354,92.8848,92.7958,92.8156,168050.0
2024-12-03 13:00:00,93.9,93.93,93.87,93.93,34697.0,92.8156,92.8452,92.7859,92.8452,34697.0
2024-12-03 13:30:00,93.93,93.95,93.86,93.9,35788.0,92.8452,92.865,92.776,92.8156,35788.0
2024-12-03 14:00:00,93.89,93.91,93.83,93.9,21823.0,92.8057,92.8255,92.7464,92.8156,21823.0
2024-12-03 14:30:00,93.9,93.98,93.89,93.97,37575.0,92.8156,92.8947,92.8057,92.8848,37575.0
2024-12-03 15:00:00,93.96,93.97,93.91,93.92,81700.0,92.8749,92.8848,92.8255,92.8354,81700.0
2024-12-03 15:30:00,93.92,93.94,93.79,93.81,130526.0,92.8354,92.8551,92.7069,92.7266,130526.0
2024-12-04 09:30:00,94.0,94.0,93.69,93.89,90390.0,92.9144,92.9144,92.608,92.8057,90390.0
2024-12-04 10:00:00,93.89,93.91,93.7,93.81,84144.0,92.8057,92.8255,92.6179,92.7266,84144.0
2024-12-04 10:30:00,93.83,93.94,93.78,93.94,55313.0,92.7464,92.8551,92.697,92.8551,55313.0
2024-12-04 11:00:00,93.95,94.12,93.94,94.07,28943.0,92.865,93.033,92.8551,92.9836,28943.0
2024-12-04 11:30:00,94.08,94.14,94.05,94.08,19580.0,92.9935,93.0528,92.9638,92.9935,19580.0
2024-12-04 12:00:00,94.09,94.09,94.02,94.03,18210.0,93.0034,93.0034,92.9342,92.9441,18210.0
2024-12-04 12:30:00,94.03,94.03,93.98,94.01,31717.0,92.9441,92.9441,92.8947,92.9243,31717.0
2024-12-04 13:00:00,93.99,93.99,93.89,93.91,22337.0,92.9045,92.9045,92.8057,92.8255,22337.0
2024-12-04 13:30:00,93.89,93.99,93.81,93.94,39973.0,92.8057,92.9045,92.7266,92.8551,39973.0
2024-12-04 14:00:00,93.92,93.99,93.91,93.95,54624.0,92.8354,92.9045,92.8255,92.865,54624.0
2024-12-04 14:30:00,93.95,94.0,93.91,93.96,42609.0,92.865,92.9144,92.8255,92.8749,42609.0
2024-12-04 15:00:00,93.95,94.05,93.94,93.98,28258.0,92.865,92.9638,92.8551,92.8947,28258.0
2024-12-04 15:30:00,93.97,94.12,93.95,94.05,124446.0,92.8848,93.033,92.865,92.9638,124446.0
2024-12-05 09:30:00,93.96,94.06,93.83,94.06,80355.0,92.8749,92.9737,92.7464,92.9737,80355.0
2024-12-05 10:00:00,94.07,94.15,93.91,93.91,48865.0,92.9836,93.0627,92.8255,92.8255,48865.0
2024-12-05 10:30:00,93.89,94.02,93.87,93.96,35561.0,92.8057,92.9342,92.7859,92.8749,35561.0
2024-12-05 11:00:00,93.94,93.96,93.83,93.92,44088.0,92.8551,92.8749,92.7464,92.8354,44088.0
2024-12-05 11:30:00,93.92,93.94,93.89,93.94,48633.0,92.8354,92.8551,92.8057,92.8551,48633.0
2024-12-05 12:00:00,93.93,93.96,93.87,93.89,25150.0,92.8452,92.8749,92.7859,92.8057,25150.0
2024-12-05 12:30:00,93.88,93.98,93.88,93.98,29311.0,92.7958,92.8947,92.7958,92.8947,29311.0
2024-12-05 13:00:00,93.98,93.98,93.86,93.93,23945.0,92.8947,92.8947,92.776,92.8452,23945.0
2024-12-05 13:30:00,93.92,94.0,93.91,93.98,74470.0,92.8354,92.9144,92.8255,92.8947,74470.0
2024-12-05 14:00:00,93.98,93.99,93.86,93.87,76551.0,92.8947,92.9045,92.776,92.7859,76551.0
2024-12-05 14:30:00,93.86,93.93,93.85,93.85,71619.0,92.776,92.8452,92.7662,92.7662,71619.0
2024-12-05 15:00:00,93.85,93.87,93.82,93.86,59901.0,92.7662,92.7859,92.7365,92.776,59901.0
2024-12-05 15:30:00,93.86,93.96,93.81,93.86,253080.0,92.776,92.8749,92.7266,92.776,253080.0
2024-12-06 09:30:00,94.04,94.08,93.91,94.0,67311.0,92.954,92.9935,92.8255,92.9144,67311.0
2024-12-06 10:00:00,93.98,93.98,93.85,93.93,39639.0,92.8947,92.8947,92.7662,92.8452,39639.0
2024-12-06 10:30:00,93.92,93.93,93.8,93.89,23270.0,92.8354,92.8452,92.7167,92.8057,23270.0
2024-12-06 11:00:00,93.87,93.88,93.69,93.72,55137.0,92.7859,92.7958,92.608,92.6377,55137.0
2024-12-06 11:30:00,93.73,93.78,93.72,93.74,35812.0,92.6475,92.697,92.6377,92.6574,35812.0
2024-12-06 12:00:00,93.71,93.71,93.56,93.62,31077.0,92.6278,92.6278,92.4795,92.5388,31077.0
2024-12-06 12:30:00,93.61,93.63,93.55,93.59,59989.0,92.5289,92.5487,92.4696,92.5092,59989.0
2024-12-06 13:00:00,93.59,93.71,93.58,93.63,57493.0,92.5092,92.6278,92.4993,92.5487,57493.0
2024-12-06 13:30:00,93.62,93.67,93.59,93.64,35854.0,92.5388,92.5882,92.5092,92.5586,35854.0
2024-12-06 14:00:00,93.64,93.65,93.48,93.5,41716.0,92.5586,92.5685,92.4004,92.4202,41716.0
2024-12-06 14:30:00,93.5,93.55,93.48,93.5,53059.0,92.4202,92.4696,92.4004,92.4202,53059.0
2024-12-06 15:00:00,93.51,93.55,93.48,93.53,37467.0,92.4301,92.4696,92.4004,92.4499,37467.0
2024-12-06 15:30:00,93.51,93.54,93.45,93.5,171054.0,92.4301,92.4597,92.3708,92.4202,171054.0
2024-12-09 09:30:00,93.56,93.67,93.19,93.28,136220.0,92.4795,92.5882,92.1138,92.2027,136220.0
2024-12-09 10:00:00,93.27,93.28,93.11,93.24,117224.0,92.1929,92.2027,92.0347,92.1632,117224.0
2024-12-09 10:30:00,93.23,93.33,93.11,93.17,73275.0,92.1533,92.2522,92.0347,92.094,73275.0
2024-12-09 11:00:00,93.18,93.22,93.11,93.17,97069.0,92.1039,92.1434,92.0347,92.094,97069.0
2024-12-09 11:30:00,93.18,93.18,93.05,93.09,44738.0,92.1039,92.1039,91.9754,92.0149,44738.0
2024-12-09 12:00:00,93.09,93.09,92.93,92.98,42472.0,92.0149,92.0149,91.8568,91.9062,42472.0
2024-12-09 12:30:00,92.98,93.03,92.88,92.88,29646.0,91.9062,91.9556,91.8074,91.8074,29646.0
2024-12-09 13:00:00,92.85,92.94,92.85,92.92,27086.0,91.7777,91.8667,91.7777,91.8469,27086.0
2024-12-09 13:30:00,92.92,93.04,92.92,93.0,56765.0,91.8469,91.9655,91.8469,91.926,56765.0
2024-12-09 14:00:00,93.0,93.0,92.93,92.98,42645.0,91.926,91.926,91.8568,91.9062,42645.0
2024-12-09 14:30:00,93.0,93.03,92.93,92.97,48240.0,91.926,91.9556,91.8568,91.8963,48240.0
2024-12-09 15:00:00,92.95,92.96,92.84,92.87,55651.0,91.8766,91.8864,91.7678,91.7975,55651.0
2024-12-09 15:30:00,92.87,92.89,92.69,92.74,97062.0,91.7975,91.8172,91.6196,91.669,97062.0
2024-12-10 09:30:00,92.65,92.76,92.14,92.3,255631.0,91.58,91.6887,91.0759,91.2341,255631.0
2024-12-10 10:00:00,92.31,92.34,92.18,92.3,33846.0,91.2439,91.2736,91.1154,91.2341,33846.0
2024-12-10 10:30:00,92.33,92.61,92.32,92.56,33888.0,91.2637,91.5405,91.2538,91.4911,33888.0
2024-12-10 11:00:00,92.56,92.7,92.56,92.69,27908.0,91.4911,91.6294,91.4911,91.6196,27908.0
2024-12-10 11:30:00,92.68,92.72,92.59,92.59,36969.0,91.6097,91.6492,91.5207,91.5207,36969.0
2024-12-10 12:00:00,92.6,92.65,92.55,92.59,167014.0,91.5306,91.58,91.4812,91.5207,167014.0
2024-12-10 12:30:00,92.59,92.63,92.54,92.55,48751.0,91.5207,91.5602,91.4713,91.4812,48751.0
2024-12-10 13:00:00,92.54,92.6,92.5,92.56,34274.0,91.4713,91.5306,91.4317,91.4911,34274.0
2024-12-10 13:30:00,92.54,92.59,92.53,92.57,39709.0,91.4713,91.5207,91.4614,91.5009,39709.0
2024-12-10 14:00:00,92.56,92.57,92.49,92.54,34193.0,91.4911,91.5009,91.4219,91.4713,34193.0
2024-12-10 14:30:00,92.53,92.66,92.53,92.66,39944.0,91.4614,91.5899,91.4614,91.5899,39944.0
2024-12-10 15:00:00,92.64,92.7,92.5,92.51,54140.0,91.5701,91.6294,91.4317,91.4416,54140.0
2024-12-10 15:30:00,92.51,92.51,92.3,92.43,485062.0,91.4416,91.4416,91.2341,91.3626,485062.0
2024-12-11 09:30:00,92.53,92.66,92.34,92.35,364661.0,91.4614,91.5899,91.2736,91.2835,364661.0
2024-12-11 10:00:00,92.34,92.43,92.25,92.41,89256.0,91.2736,91.3626,91.1846,91.3428,89256.0
2024-12-11 10:30:00,92.4,92.48,92.33,92.43,220753.0,91.3329,91.412,91.2637,91.3626,220753.0
2024-12-11 11:00:00,92.41,92.41,92.25,92.34,45883.0,91.3428,91.3428,91.1846,91.2736,45883.0
2024-12-11 11:30:00,92.33,92.46,92.32,92.36,56002.0,91.2637,91.3922,91.2538,91.2934,56002.0
2024-12-11 12:00:00,92.37,92.41,92.27,92.28,49276.0,91.3033,91.3428,91.2044,91.2143,49276.0
2024-12-11 12:30:00,92.27,92.31,92.22,92.29,18216.0,91.2044,91.2439,91.155,91.2242,18216.0
2024-12-11 13:00:00,92.29,92.33,92.26,92.29,103745.0,91.2242,91.2637,91.1945,91.2242,103745.0
2024-12-11 13:30:00,92.28,92.3,92.2,92.2,40612.0,91.2143,91.2341,91.1352,91.1352,40612.0
2024-12-11 14:00:00,92.19,92.25,92.18,92.24,23217.0,91.1253,91.1846,91.1154,91.1748,23217.0
2024-12-11 14:30:00,92.23,92.28,92.22,92.24,53540.0,91.1649,91.2143,91.155,91.1748,53540.0
2024-12-11 15:00:00,92.24,92.25,92.14,92.17,48648.0,91.1748,91.1846,91.0759,91.1056,48648.0
2024-12-11 15:30:00,92.16,92.23,92.13,92.17,154773.0,91.0957,91.1649,91.066,91.1056,154773.0
2024-12-12 09:30:00,92.11,92.34,92.11,92.25,269616.0,91.0463,91.2736,91.0463,91.1846,269616.0
2024-12-12 10:00:00,92.27,92.27,92.15,92.26,73650.0,91.2044,91.2044,91.0858,91.1945,73650.0
2024-12-12 10:30:00,92.25,92.29,92.18,92.27,66365.0,91.1846,91.2242,91.1154,91.2044,66365.0
2024-12-12 11:00:00,92.27,92.37,92.2,92.34,138056.0,91.2044,91.3033,91.1352,91.2736,138056.0
2024-12-12 11:30:00,92.33,92.34,92.21,92.21,27067.0,91.2637,91.2736,91.1451,91.1451,27067.0
2024-12-12 12:00:00,92.2,92.27,92.19,92.22,33735.0,91.1352,91.2044,91.1253,91.155,33735.0
2024-12-12 12:30:00,92.23,92.24,92.14,92.23,28622.0,91.1649,91.1748,91.0759,91.1649,28622.0
2024-12-12 13:00:00,92.23,92.26,92.17,92.18,31305.0,91.1649,91.1945,91.1056,91.1154,31305.0
2024-12-12 13:30:00,92.18,92.19,92.1,92.1,34705.0,91.1154,91.1253,91.0364,91.0364,34705.0
2024-12-12 14:00:00,92.1,92.14,92.0,92.0,88336.0,91.0364,91.0759,90.9375,90.9375,88336.0
2024-12-12 14:30:00,92.01,92.06,91.96,91.99,39655.0,90.9474,90.9968,90.898,90.9276,39655.0
2024-12-12 15:00:00,92.0,92.08,91.96,92.07,46875.0,90.9375,91.0166,90.898,91.0067,46875.0
2024-12-12 15:30:00,92.05,92.1,91.96,91.96,216472.0,90.9869,91.0364,90.898,90.898,216472.0
2024-12-13 09:30:00,92.07,92.07,91.76,91.76,113876.0,91.0067,91.0067,90.7003,90.7003,113876.0
2024-12-13 10:00:00,91.77,91.84,91.67,91.82,54394.0,90.7102,90.7794,90.6113,90.7596,54394.0
2024-12-13 10:30:00,91.79,91.88,91.68,91.88,34373.0,90.7299,90.8189,90.6212,90.8189,34373.0
2024-12-13 11:00:00,91.9,91.98,91.86,91.96,63466.0,90.8387,90.9178,90.7991,90.898,63466.0
2024-12-13 11:30:00,91.96,92.0,91.89,91.93,20935.0,90.898,90.9375,90.8288,90.8683,20935.0
2024-12-13 12:00:00,91.91,91.91,91.74,91.78,20215.0,90.8486,90.8486,90.6805,90.7201,20215.0
2024-12-13 12:30:00,91.78,91.78,91.67,91.69,34977.0,90.7201,90.7201,90.6113,90.6311,34977.0
2024-12-13 13:00:00,91.7,91.8,91.68,91.78,50758.0,90.641,90.7398,90.6212,90.7201,50758.0
2024-12-13 13:30:00,91.78,91.81,91.69,91.69,25693.0,90.7201,90.7497,90.6311,90.6311,25693.0
2024-12-13 14:00:00,91.7,91.77,91.66,91.66,20830.0,90.641,90.7102,90.6015,90.6015,20830.0
2024-12-13 14:30:00,91.67,91.72,91.66,91.7,22763.0,90.6113,90.6608,90.6015,90.641,22763.0
2024-12-13 15:00:00,91.7,91.74,91.66,91.68,49721.0,90.641,90.6805,90.6015,90.6212,49721.0
2024-12-13 15:30:00,91.66,91.78,91.66,91.68,89504.0,90.6015,90.7201,90.6015,90.6212,89504.0
2024-12-16 09:30:00,91.76,91.87,91.65,91.78,134649.0,90.7003,90.809,90.5916,90.7201,134649.0
2024-12-16 10:00:00,91.8,91.92,91.79,91.87,48683.0,90.7398,90.8584,90.7299,90.809,48683.0
2024-12-16 10:30:00,91.85,91.93,91.84,91.88,41819.0,90.7893,90.8683,90.7794,90.8189,41819.0
2024-12-16 11:00:00,91.87,91.87,91.72,91.75,42497.0,90.809,90.809,90.6608,90.6904,42497.0
2024-12-16 11:30:00,91.74,91.81,91.71,91.71,35649.0,90.6805,90.7497,90.6509,90.6509,35649.0
2024-12-16 12:00:00,91.73,91.75,91.67,91.69,61992.0,90.6706,90.6904,90.6113,90.6311,61992.0
2024-12-16 12:30:00,91.69,91.7,91.58,91.59,52582.0,90.6311,90.641,90.5224,90.5323,52582.0
2024-12-16 13:00:00,91.59,91.61,91.54,91.6,56674.0,90.5323,90.552,90.4828,90.5421,56674.0
2024-12-16 13:30:00,91.61,91.66,91.59,91.63,62062.0,90.552,90.6015,90.5323,90.5718,62062.0
2024-12-16 14:00:00,91.63,91.63,91.5,91.5,40036.0,90.5718,90.5718,90.4433,90.4433,40036.0
2024-12-16 14:30:00,91.51,91.53,91.47,91.53,24061.0,90.4532,90.473,90.4136,90.473,24061.0
2024-12-16 15:00:00,91.52,91.52,91.36,91.39,26593.0,90.4631,90.4631,90.3049,90.3346,26593.0
2024-12-16 15:30:00,91.39,91.41,91.17,91.26,209197.0,90.3346,90.3543,90.1171,90.2061,209197.0
2024-12-17 09:30:00,90.61,90.77,90.42,90.76,144272.0,89.9772,90.1361,89.7886,90.1262,144272.0
2024-12-17 10:00:00,90.75,90.81,90.55,90.74,86975.0,90.1162,90.1758,89.9176,90.1063,86975.0
2024-12-17 10:30:00,90.72,90.75,90.66,90.68,58272.0,90.0865,90.1162,90.0269,90.0467,58272.0
2024-12-17 11:00:00,90.68,90.82,90.63,90.63,74345.0,90.0467,90.1858,89.9971,89.9971,74345.0
2024-12-17 11:30:00,90.64,90.72,90.58,90.72,88788.0,90.007,90.0865,89.9474,90.0865,88788.0
2024-12-17 12:00:00,90.73,90.74,90.54,90.55,58378.0,90.0964,90.1063,89.9077,89.9176,58378.0
2024-12-17 12:30:00,90.56,90.6,90.54,90.56,25176.0,89.9276,89.9673,89.9077,89.9276,25176.0
2024-12-17 13:00:00,90.55,90.59,90.45,90.5,62869.0,89.9176,89.9574,89.8183,89.868,62869.0
2024-12-17 13:30:00,90.51,90.56,90.48,90.55,47207.0,89.8779,89.9276,89.8481,89.9176,47207.0
2024-12-17 14:00:00,90.56,90.58,90.44,90.45,53519.0,89.9276,89.9474,89.8084,89.8183,53519.0
2024-12-17 14:30:00,90.44,90.46,90.4,90.42,77219.0,89.8084,89.8283,89.7687,89.7886,77219.0
2024-12-17 15:00:00,90.41,90.42,90.34,90.37,105531.0,89.7786,89.7886,89.7091,89.7389,105531.0
2024-12-17 15:30:00,90.38,90.58,90.36,90.48,417244.0,89.7488,89.9474,89.729,89.8481,417244.0
2024-12-18 09:30:00,90.53,90.53,90.28,90.38,150898.0,89.8978,89.8978,89.6495,89.7488,150898.0
2024-12-18 10:00:00,90.38,90.49,90.35,90.43,41930.0,89.7488,89.8581,89.719,89.7985,41930.0
2024-12-18 10:30:00,90.43,90.58,90.42,90.55,43615.0,89.7985,89.9474,89.7886,89.9176,43615.0
2024-12-18 11:00:00,90.57,90.57,90.41,90.46,58819.0,89.9375,89.9375,89.7786,89.8283,58819.0
2024-12-18 11:30:00,90.46,90.53,90.44,90.47,45365.0,89.8283,89.8978,89.8084,89.8382,45365.0
2024-12-18 12:00:00,90.48,90.57,90.42,90.47,22995.0,89.8481,89.9375,89.7886,89.8382,22995.0
2024-12-18 12:30:00,90.46,90.46,90.36,90.39,52502.0,89.8283,89.8283,89.729,89.7588,52502.0
2024-12-18 13:00:00,90.39,90.39,90.28,90.29,36417.0,89.7588,89.7588,89.6495,89.6595,36417.0
2024-12-18 13:30:00,90.29,90.4,90.29,90.37,62948.0,89.6595,89.7687,89.6595,89.7389,62948.0
2024-12-18 14:00:00,90.36,90.37,89.78,89.78,143606.0,89.729,89.7389,89.153,89.153,143606.0
2024-12-18 14:30:00,89.76,89.86,89.46,89.49,132600.0,89.1332,89.2325,88.8353,88.865,132600.0
2024-12-18 15:00:00,89.49,89.64,89.43,89.47,234071.0,88.865,89.014,88.8055,88.8452,234071.0
2024-12-18 15:30:00,89.48,89.52,88.58,88.61,610201.0,88.8551,88.8948,87.9614,87.9912,610201.0
2024-12-19 09:30:00,89.01,89.4,88.78,88.88,293213.0,88.3884,88.7757,88.16,88.2593,293213.0
2024-12-19 10:00:00,88.9,88.9,88.74,88.83,105728.0,88.2792,88.2792,88.1203,88.2097,105728.0
2024-12-19 10:30:00,88.86,88.98,88.76,88.88,112796.0,88.2394,88.3586,88.1401,88.2593,112796.0
2024-12-19 11:00:00,88.87,88.95,88.71,88.94,88247.0,88.2494,88.3288,88.0905,88.3189,88247.0
2024-12-19 11:30:00,88.95,89.0,88.84,88.84,62388.0,88.3288,88.3785,88.2196,88.2196,62388.0
2024-12-19 12:00:00,88.84,88.95,88.82,88.86,63844.0,88.2196,88.3288,88.1997,88.2394,63844.0
2024-12-19 12:30:00,88.87,88.96,88.79,88.93,107689.0,88.2494,88.3387,88.1699,88.309,107689.0
2024-12-19 13:00:00,88.92,89.13,88.77,89.12,71422.0,88.299,88.5076,88.1501,88.4976,71422.0
2024-12-19 13:30:00,89.1,89.24,89.06,89.24,120288.0,88.4778,88.6168,88.438,88.6168,120288.0
2024-12-19 14:00:00,89.23,89.24,89.0,89.06,62809.0,88.6069,88.6168,88.3785,88.438,62809.0
2024-12-19 14:30:00,89.07,89.07,88.91,88.91,130119.0,88.448,88.448,88.2891,88.2891,130119.0
2024-12-19 15:00:00,88.92,89.02,88.85,88.94,148271.0,88.299,88.3983,88.2295,88.3189,148271.0
2024-12-19 15:30:00,88.94,89.03,88.57,88.63,1838078.0,88.3189,88.4083,87.9515,88.0111,1838078.0
2024-12-20 09:30:00,88.49,88.81,88.27,88.58,281715.0,87.872,88.1898,87.6536,87.9614,281715.0
2024-12-20 10:00:00,88.59,88.94,88.51,88.93,168740.0,87.9713,88.3189,87.8919,88.309,168740.0
2024-12-20 10:30:00,88.94,89.12,88.88,89.02,176698.0,88.3189,88.4976,88.2593,88.3983,176698.0
2024-12-20 11:00:00,89.01,89.56,89.0,89.56,61428.0,88.3884,88.9346,88.3785,88.9346,61428.0
2024-12-20 11:30:00,89.56,89.84,89.56,89.83,103657.0,88.9346,89.2126,88.9346,89.2027,103657.0
2024-12-20 12:00:00,89.8,89.96,89.74,89.93,56931.0,89.1729,89.3318,89.1133,89.302,56931.0
2024-12-20 12:30:00,89.92,89.94,89.75,89.87,61023.0,89.292,89.3119,89.1232,89.2424,61023.0
2024-12-20 13:00:00,89.86,89.86,89.57,89.58,54271.0,89.2325,89.2325,88.9445,88.9544,54271.0
2024-12-20 13:30:00,89.58,89.66,89.49,89.49,108595.0,88.9544,89.0339,88.865,88.865,108595.0
2024-12-20 14:00:00,89.49,89.63,89.47,89.63,60316.0,88.865,89.0041,88.8452,89.0041,60316.0
2024-12-20 14:30:00,89.62,89.7,89.45,89.48,188305.0,88.9941,89.0736,88.8253,88.8551,188305.0
2024-12-20 15:00:00,89.49,89.56,89.42,89.48,40938.0,88.865,88.9346,88.7955,88.8551,40938.0
2024-12-20 15:30:00,89.5,89.62,89.27,89.37,234562.0,88.875,88.9941,88.6466,88.7459,234562.0
2024-12-23 09:30:00,89.24,89.25,88.81,88.83,164436.0,88.6168,88.6267,88.1898,88.2097,164436.0
2024-12-23 10:00:00,88.82,88.94,88.71,88.9,105768.0,88.1997,88.3189,88.0905,88.2792,105768.0
2024-12-23 10:30:00,88.91,88.94,88.7,88.71,92164.0,88.2891,88.3189,88.0806,88.0905,92164.0
2024-12-23 11:00:00,88.74,88.86,88.71,88.85,30190.0,88.1203,88.2394,88.0905,88.2295,30190.0
2024-12-23 11:30:00,88.83,89.05,88.81,89.04,42241.0,88.2097,88.4281,88.1898,88.4182,42241.0
2024-12-23 12:00:00,89.04,89.1,88.95,89.05,47664.0,88.4182,88.4778,88.3288,88.4281,47664.0
2024-12-23 12:30:00,89.05,89.14,88.99,89.1,33258.0,88.4281,88.5175,88.3685,88.4778,33258.0
2024-12-23 13:00:00,89.1,89.23,89.09,89.23,86024.0,88.4778,88.6069,88.4678,88.6069,86024.0
2024-12-23 13:30:00,89.23,89.27,89.19,89.23,21461.0,88.6069,88.6466,88.5671,88.6069,21461.0
2024-12-23 14:00:00,89.24,89.29,89.22,89.23,32414.0,88.6168,88.6664,88.5969,88.6069,32414.0
2024-12-23 14:30:00,89.24,89.26,89.18,89.19,163468.0,88.6168,88.6367,88.5572,88.5671,163468.0
2024-12-23 15:00:00,89.18,89.28,89.13,89.26,136650.0,88.5572,88.6565,88.5076,88.6367,136650.0
2024-12-23 15:30:00,89.27,89.5,89.26,89.42,273195.0,88.6466,88.875,88.6367,88.7955,273195.0
2024-12-24 09:30:00,89.45,89.52,89.36,89.47,75525.0,88.8253,88.8948,88.736,88.8452,75525.0
2024-12-24 10:00:00,89.46,89.72,89.46,89.65,49196.0,88.8353,89.0934,88.8353,89.0239,49196.0
2024-12-24 10:30:00,89.65,89.84,89.64,89.77,58059.0,89.0239,89.2126,89.014,89.1431,58059.0
2024-12-24 11:00:00,89.77,89.82,89.72,89.8,53413.0,89.1431,89.1927,89.0934,89.1729,53413.0
2024-12-24 11:30:00,89.81,89.89,89.78,89.8,62981.0,89.1828,89.2623,89.153,89.1729,62981.0
2024-12-24 12:00:00,89.81,90.0,89.79,89.97,52141.0,89.1828,89.3715,89.1629,89.3417,52141.0
2024-12-24 12:30:00,89.96,90.11,89.87,90.08,124123.0,89.3318,89.4807,89.2424,89.4509,124123.0
2024-12-26 09:30:00,89.76,90.04,89.74,90.02,79189.0,89.1332,89.4112,89.1133,89.3913,79189.0
2024-12-26 10:00:00,90.01,90.09,89.99,90.03,59575.0,89.3814,89.4609,89.3616,89.4013,59575.0
2024-12-26 10:30:00,90.04,90.08,89.93,90.07,16432.0,89.4112,89.4509,89.302,89.441,16432.0
2024-12-26 11:00:00,90.09,90.17,90.08,90.13,31603.0,89.4609,89.5403,89.4509,89.5006,31603.0
2024-12-26 11:30:00,90.13,90.25,90.13,90.22,82559.0,89.5006,89.6197,89.5006,89.5899,82559.0
2024-12-26 12:00:00,90.22,90.27,90.2,90.2,25567.0,89.5899,89.6396,89.5701,89.5701,25567.0
2024-12-26 12:30:00,90.16,90.22,90.09,90.11,25773.0,89.5304,89.5899,89.4609,89.4807,25773.0
2024-12-26 13:00:00,90.1,90.16,90.08,90.15,24370.0,89.4708,89.5304,89.4509,89.5204,24370.0
2024-12-26 13:30:00,90.12,90.14,90.04,90.12,23874.0,89.4906,89.5105,89.4112,89.4906,23874.0
2024-12-26 14:00:00,90.1,90.1,90.03,90.05,37808.0,89.4708,89.4708,89.4013,89.4211,37808.0
2024-12-26 14:30:00,90.05,90.13,90.04,90.11,71321.0,89.4211,89.5006,89.4112,89.4807,71321.0
2024-12-26 15:00:00,90.11,90.16,90.07,90.13,76780.0,89.4807,89.5304,89.441,89.5006,76780.0
2024-12-26 15:30:00,90.12,90.19,90.08,90.13,112677.0,89.4906,89.5602,89.4509,89.5006,112677.0
2024-12-27 09:30:00,89.75,90.09,89.64,90.06,89564.0,89.1232,89.4609,89.014,89.4311,89564.0
2024-12-27 10:00:00,90.07,90.07,89.65,89.65,115615.0,89.441,89.441,89.0239,89.0239,115615.0
2024-12-27 10:30:00,89.65,89.76,89.59,89.65,37053.0,89.0239,89.1332,88.9643,89.0239,37053.0
2024-12-27 11:00:00,89.64,89.65,89.48,89.65,39445.0,89.014,89.0239,88.8551,89.0239,39445.0
2024-12-27 11:30:00,89.64,89.73,89.34,89.38,53874.0,89.014,89.1034,88.7161,88.7558,53874.0
2024-12-27 12:00:00,89.37,89.39,89.25,89.32,57618.0,88.7459,88.7657,88.6267,88.6962,57618.0
2024-12-27 12:30:00,89.32,89.39,89.21,89.35,94869.0,88.6962,88.7657,88.587,88.726,94869.0
2024-12-27 13:00:00,89.34,89.43,89.32,89.38,20476.0,88.7161,88.8055,88.6962,88.7558,20476.0
2024-12-27 13:30:00,89.37,89.54,89.36,89.52,11142.0,88.7459,88.9147,88.736,88.8948,11142.0
2024-12-27 14:00:00,89.5,89.66,89.5,89.62,27930.0,88.875,89.0339,88.875,88.9941,27930.0
2024-12-27 14:30:00,89.61,89.78,89.58,89.75,27943.0,88.9842,89.153,88.9544,89.1232,27943.0
2024-12-27 15:00:00,89.72,89.72,89.47,89.51,42357.0,89.0934,89.0934,88.8452,88.8849,42357.0
2024-12-27 15:30:00,89.48,89.75,89.37,89.66,97040.0,88.8551,89.1232,88.7459,89.0339,97040.0
2024-12-30 09:30:00,89.03,89.03,88.39,88.42,159527.0,88.4083,88.4083,87.7727,87.8025,159527.0
2024-12-30 10:00:00,88.38,88.47,88.25,88.29,84678.0,87.7628,87.8522,87.6337,87.6734,84678.0
2024-12-30 10:30:00,88.29,88.48,88.25,88.45,64433.0,87.6734,87.8621,87.6337,87.8323,64433.0
2024-12-30 11:00:00,88.46,88.68,88.42,88.67,134166.0,87.8422,88.0607,87.8025,88.0508,134166.0
2024-12-30 11:30:00,88.66,88.85,88.66,88.76,41620.0,88.0408,88.2295,88.0408,88.1401,41620.0
2024-12-30 12:00:00,88.77,88.93,88.75,88.91,56957.0,88.1501,88.309,88.1302,88.2891,56957.0
2024-12-30 12:30:00,88.9,88.97,88.79,88.94,32910.0,88.2792,88.3487,88.1699,88.3189,32910.0
2024-12-30 13:00:00,88.93,89.03,88.85,88.91,33032.0,88.309,88.4083,88.2295,88.2891,33032.0
2024-12-30 13:30:00,88.92,89.02,88.89,88.97,22261.0,88.299,88.3983,88.2692,88.3487,22261.0
2024-12-30 14:00:00,88.97,89.0,88.76,88.88,89056.0,88.3487,88.3785,88.1401,88.2593,89056.0
2024-12-30 14:30:00,88.88,88.98,88.85,88.97,57279.0,88.2593,88.3586,88.2295,88.3487,57279.0
2024-12-30 15:00:00,88.94,89.02,88.84,88.84,43432.0,88.3189,88.3983,88.2196,88.2196,43432.0
2024-12-30 15:30:00,88.86,88.98,88.71,88.73,178023.0,88.2394,88.3586,88.0905,88.1104,178023.0
2024-12-31 09:30:00,88.98,89.08,88.84,88.98,79597.0,88.3586,88.4579,88.2196,88.3586,79597.0
2024-12-31 10:00:00,88.97,89.04,88.86,88.89,55409.0,88.3487,88.4182,88.2394,88.2692,55409.0
2024-12-31 10:30:00,88.89,88.91,88.77,88.81,56216.0,88.2692,88.2891,88.1501,88.1898,56216.0
2024-12-31 11:00:00,88.82,88.82,88.64,88.67,64048.0,88.1997,88.1997,88.021,88.0508,64048.0
2024-12-31 11:30:00,88.66,88.66,88.54,88.55,41800.0,88.0408,88.0408,87.9217,87.9316,41800.0
2024-12-31 12:00:00,88.53,88.63,88.47,88.52,65462.0,87.9117,88.0111,87.8522,87.9018,65462.0
2024-12-31 12:30:00,88.51,88.72,88.45,88.71,44901.0,87.8919,88.1004,87.8323,88.0905,44901.0
2024-12-31 13:00:00,88.72,88.74,88.44,88.49,50077.0,88.1004,88.1203,87.8224,87.872,50077.0
2024-12-31 13:30:00,88.48,88.72,88.48,88.57,33188.0,87.8621,88.1004,87.8621,87.9515,33188.0
2024-12-31 14:00:00,88.57,88.69,88.47,88.55,86825.0,87.9515,88.0706,87.8522,87.9316,86825.0
2024-12-31 14:30:00,88.54,88.66,88.48,88.65,35827.0,87.9217,88.0408,87.8621,88.0309,35827.0
2024-12-31 15:00:00,88.64,88.74,88.52,88.73,95881.0,88.021,88.1203,87.9018,88.1104,95881.0
2024-12-31 15:30:00,88.72,88.82,88.56,88.82,156574.0,88.1004,88.1997,87.9415,88.1997,156574.0
2025-01-02 09:30:00,89.17,89.39,89.13,89.29,78191.0,88.5473,88.7657,88.5076,88.6664,78191.0
2025-01-02 10:00:00,89.33,89.37,89.06,89.08,39275.0,88.7062,88.7459,88.438,88.4579,39275.0
2025-01-02 10:30:00,89.09,89.14,88.95,89.02,76749.0,88.4678,88.5175,88.3288,88.3983,76749.0
2025-01-02 11:00:00,89.02,89.05,88.73,88.94,84967.0,88.3983,88.4281,88.1104,88.3189,84967.0
2025-01-02 11:30:00,88.94,89.09,88.91,88.95,77175.0,88.3189,88.4678,88.2891,88.3288,77175.0
2025-01-02 12:00:00,88.96,89.05,88.67,88.7,39289.0,88.3387,88.4281,88.0508,88.0806,39289.0
2025-01-02 12:30:00,88.67,88.69,88.41,88.6,71380.0,88.0508,88.0706,87.7926,87.9813,71380.0
2025-01-02 13:00:00,88.59,88.59,88.4,88.49,79213.0,87.9713,87.9713,87.7827,87.872,79213.0
2025-01-02 13:30:00,88.48,88.49,88.26,88.41,98567.0,87.8621,87.872,87.6436,87.7926,98567.0
2025-01-02 14:00:00,88.41,88.55,88.34,88.54,66811.0,87.7926,87.9316,87.7231,87.9217,66811.0
2025-01-02 14:30:00,88.53,88.59,88.4,88.4,120810.0,87.9117,87.9713,87.7827,87.7827,120810.0
2025-01-02 15:00:00,88.42,88.67,88.42,88.63,89655.0,87.8025,88.0508,87.8025,88.0111,89655.0
2025-01-02 15:30:00,88.63,88.71,88.53,88.65,171290.0,88.0111,88.0905,87.9117,88.0309,171290.0
2025-01-03 09:30:00,89.0,89.04,88.69,88.74,74732.0,88.3785,88.4182,88.0706,88.1203,74732.0
2025-01-03 10:00:00,88.82,89.05,88.72,89.05,72059.0,88.1997,88.4281,88.1004,88.4281,72059.0
2025-01-03 10:30:00,89.06,89.19,89.03,89.17,109009.0,88.438,88.5671,88.4083,88.5473,109009.0
2025-01-03 11:00:00,89.19,89.21,89.02,89.11,53198.0,88.5671,88.587,88.3983,88.4877,53198.0
2025-01-03 11:30:00,89.11,89.27,89.11,89.19,74115.0,88.4877,88.6466,88.4877,88.5671,74115.0
2025-01-03 12:00:00,89.19,89.27,89.15,89.15,55945.0,88.5671,88.6466,88.5274,88.5274,55945.0
2025-01-03 12:30:00,89.17,89.19,89.12,89.18,46259.0,88.5473,88.5671,88.4976,88.5572,46259.0
2025-01-03 13:00:00,89.18,89.24,89.12,89.24,65981.0,88.5572,88.6168,88.4976,88.6168,65981.0
2025-01-03 13:30:00,89.25,89.27,89.2,89.22,49860.0,88.6267,88.6466,88.5771,88.5969,49860.0
2025-01-03 14:00:00,89.21,89.29,89.2,89.29,80543.0,88.587,88.6664,88.5771,88.6664,80543.0
2025-01-03 14:30:00,89.29,89.34,89.24,89.26,68144.0,88.6664,88.7161,88.6168,88.6367,68144.0
2025-01-03 15:00:00,89.24,89.25,89.17,89.24,64251.0,88.6168,88.6267,88.5473,88.6168,64251.0
2025-01-03 15:30:00,89.24,89.24,89.04,89.12,193849.0,88.6168,88.6168,88.4182,88.4976,193849.0
2025-01-06 09:30:00,89.27,89.27,88.9,89.14,73092.0,88.6466,88.6466,88.2792,88.5175,73092.0
2025-01-06 10:00:00,89.15,89.28,89.02,89.05,61893.0,88.5274,88.6565,88.3983,88.4281,61893.0
2025-01-06 10:30:00,89.06,89.18,88.99,89.14,55846.0,88.438,88.5572,88.3685,88.5175,55846.0
2025-01-06 11:00:00,89.14,89.2,88.99,89.16,48080.0,88.5175,88.5771,88.3685,88.5373,48080.0
2025-01-06 11:30:00,89.17,89.28,89.16,89.27,32187.0,88.5473,88.6565,88.5373,88.6466,32187.0
2025-01-06 12:00:00,89.25,89.27,89.07,89.08,42407.0,88.6267,88.6466,88.448,88.4579,42407.0
2025-01-06 12:30:00,89.07,89.12,88.95,88.98,61673.0,88.448,88.4976,88.3288,88.3586,61673.0
2025-01-06 13:00:00,88.99,89.0,88.85,88.92,31078.0,88.3685,88.3785,88.2295,88.299,31078.0
2025-01-06 13:30:00,88.93,88.94,88.78,88.84,64633.0,88.309,88.3189,88.16,88.2196,64633.0
2025-01-06 14:00:00,88.81,88.84,88.72,88.74,114689.0,88.1898,88.2196,88.1004,88.1203,114689.0
2025-01-06 14:30:00,88.73,88.78,88.64,88.68,61761.0,88.1104,88.16,88.021,88.0607,61761.0
2025-01-06 15:00:00,88.67,88.71,88.57,88.62,70173.0,88.0508,88.0905,87.9515,88.0011,70173.0
2025-01-06 15:30:00,88.63,88.66,88.48,88.64,137865.0,88.0111,88.0408,87.8621,88.021,137865.0
2025-01-07 09:30:00,88.79,89.19,88.79,89.19,101032.0,88.1699,88.5671,88.1699,88.5671,101032.0
2025-01-07 10:00:00,89.15,89.17,88.81,89.08,124669.0,88.5274,88.5473,88.1898,88.4579,124669.0
2025-01-07 10:30:00,89.08,89.18,88.85,89.09,168372.0,88.4579,88.5572,88.2295,88.4678,168372.0
2025-01-07 11:00:00,89.11,89.18,88.85,88.92,107535.0,88.4877,88.5572,88.2295,88.299,107535.0
2025-01-07 11:30:00,88.93,88.97,88.73,88.75,64917.0,88.309,88.3487,88.1104,88.1302,64917.0
2025-01-07 12:00:00,88.75,88.9,88.75,88.8,66673.0,88.1302,88.2792,88.1302,88.1799,66673.0
2025-01-07 12:30:00,88.8,88.89,88.62,88.74,50531.0,88.1799,88.2692,88.0011,88.1203,50531.0
2025-01-07 13:00:00,88.74,88.85,88.74,88.84,44227.0,88.1203,88.2295,88.1203,88.2196,44227.0
2025-01-07 13:30:00,88.84,88.85,88.73,88.76,36515.0,88.2196,88.2295,88.1104,88.1401,36515.0
2025-01-07 14:00:00,88.75,88.79,88.67,88.72,50765.0,88.1302,88.1699,88.0508,88.1004,50765.0
2025-01-07 14:30:00,88.71,88.71,88.58,88.59,57663.0,88.0905,88.0905,87.9614,87.9713,57663.0
2025-01-07 15:00:00,88.58,88.59,88.33,88.35,57890.0,87.9614,87.9713,87.7131,87.733,57890.0
2025-01-07 15:30:00,88.35,88.47,88.23,88.46,244634.0,87.733,87.8522,87.6138,87.8422,244634.0
2025-01-08 09:30:00,88.58,88.58,88.19,88.2,105288.0,87.9614,87.9614,87.5741,87.5841,105288.0
2025-01-08 10:00:00,88.14,88.45,88.14,88.24,151392.0,87.5245,87.8323,87.5245,87.6238,151392.0
2025-01-08 10:30:00,88.24,88.59,88.22,88.59,45576.0,87.6238,87.9713,87.6039,87.9713,45576.0
2025-01-08 11:00:00,88.58,88.67,88.56,88.65,57800.0,87.9614,88.0508,87.9415,88.0309,57800.0
2025-01-08 11:30:00,88.66,88.83,88.65,88.79,56632.0,88.0408,88.2097,88.0309,88.1699,56632.0
2025-01-08 12:00:00,88.8,88.81,88.47,88.49,37444.0,88.1799,88.1898,87.8522,87.872,37444.0
2025-01-08 12:30:00,88.49,88.59,88.41,88.58,66472.0,87.872,87.9713,87.7926,87.9614,66472.0
2025-01-08 13:00:00,88.57,88.72,88.57,88.7,44516.0,87.9515,88.1004,87.9515,88.0806,44516.0
2025-01-08 13:30:00,88.68,88.77,88.53,88.61,68007.0,88.0607,88.1501,87.9117,87.9912,68007.0
2025-01-08 14:00:00,88.61,88.95,88.56,88.93,82177.0,87.9912,88.3288,87.9415,88.309,82177.0
2025-01-08 14:30:00,88.91,88.91,88.72,88.75,103893.0,88.2891,88.2891,88.1004,88.1302,103893.0
2025-01-08 15:00:00,88.77,88.91,88.73,88.9,87084.0,88.1501,88.2891,88.1104,88.2792,87084.0
2025-01-08 15:30:00,88.89,89.02,88.8,88.98,310894.0,88.2692,88.3983,88.1799,88.3586,310894.0
2025-01-10 09:30:00,88.33,88.62,88.29,88.38,130360.0,87.7131,88.0011,87.6734,87.7628,130360.0
2025-01-10 10:00:00,88.35,88.35,87.99,88.08,73360.0,87.733,87.733,87.3755,87.4649,73360.0
2025-01-10 10:30:00,88.08,88.17,87.91,88.04,53393.0,87.4649,87.5543,87.2961,87.4252,53393.0
2025-01-10 11:00:00,87.98,87.98,87.84,87.85,62918.0,87.3656,87.3656,87.2266,87.2365,62918.0
2025-01-10 11:30:00,87.83,87.93,87.76,87.77,45086.0,87.2166,87.3159,87.1471,87.1571,45086.0
2025-01-10 12:00:00,87.77,87.78,87.64,87.73,55690.0,87.1571,87.167,87.028,87.1173,55690.0
2025-01-10 12:30:00,87.75,87.87,87.73,87.85,32601.0,87.1372,87.2564,87.1173,87.2365,32601.0
2025-01-10 13:00:00,87.83,88.07,87.8,88.03,50213.0,87.2166,87.455,87.1868,87.4152,50213.0
2025-01-10 13:30:00,88.0,88.15,87.96,88.14,49883.0,87.3855,87.5344,87.3457,87.5245,49883.0
2025-01-10 14:00:00,88.13,88.14,87.86,87.98,72523.0,87.5145,87.5245,87.2464,87.3656,72523.0
2025-01-10 14:30:00,87.95,87.97,87.8,87.89,57119.0,87.3358,87.3557,87.1868,87.2762,57119.0
2025-01-10 15:00:00,87.89,87.93,87.66,87.72,81171.0,87.2762,87.3159,87.0478,87.1074,81171.0
2025-01-10 15:30:00,87.7,87.8,87.61,87.69,241258.0,87.0875,87.1868,86.9982,87.0776,241258.0
2025-01-13 09:30:00,87.32,87.75,87.3,87.73,77359.0,86.7102,87.1372,86.6903,87.1173,77359.0
2025-01-13 10:00:00,87.73,87.79,87.63,87.7,57806.0,87.1173,87.1769,87.018,87.0875,57806.0
2025-01-13 10:30:00,87.7,87.99,87.7,87.95,67275.0,87.0875,87.3755,87.0875,87.3358,67275.0
2025-01-13 11:00:00,87.96,87.98,87.82,87.9,51463.0,87.3457,87.3656,87.2067,87.2861,51463.0
2025-01-13 11:30:00,87.89,87.97,87.72,87.74,77747.0,87.2762,87.3557,87.1074,87.1273,77747.0
2025-01-13 12:00:00,87.73,87.94,87.73,87.88,47293.0,87.1173,87.3259,87.1173,87.2663,47293.0
2025-01-13 12:30:00,87.87,88.06,87.82,88.06,77281.0,87.2564,87.445,87.2067,87.445,77281.0
2025-01-13 13:00:00,88.04,88.09,87.98,88.09,58518.0,87.4252,87.4748,87.3656,87.4748,58518.0
2025-01-13 13:30:00,88.1,88.2,88.08,88.18,71225.0,87.4848,87.5841,87.4649,87.5642,71225.0
2025-01-13 14:00:00,88.18,88.21,88.07,88.21,87316.0,87.5642,87.594,87.455,87.594,87316.0
2025-01-13 14:30:00,88.19,88.24,88.08,88.16,82306.0,87.5741,87.6238,87.4649,87.5443,82306.0
2025-01-13 15:00:00,88.15,88.22,88.11,88.15,79075.0,87.5344,87.6039,87.4947,87.5344,79075.0
2025-01-13 15:30:00,88.14,88.2,88.02,88.17,858552.0,87.5245,87.5841,87.4053,87.5543,858552.0
2025-01-14 09:30:00,88.46,88.46,88.16,88.2,73020.0,87.8422,87.8422,87.5443,87.5841,73020.0
2025-01-14 10:00:00,88.21,88.46,88.21,88.43,88203.0,87.594,87.8422,87.594,87.8124,88203.0
2025-01-14 10:30:00,88.42,88.5,88.36,88.41,36878.0,87.8025,87.882,87.7429,87.7926,36878.0
2025-01-14 11:00:00,88.38,88.38,88.2,88.23,72387.0,87.7628,87.7628,87.5841,87.6138,72387.0
2025-01-14 11:30:00,88.23,88.29,88.02,88.02,110448.0,87.6138,87.6734,87.4053,87.4053,110448.0
2025-01-14 12:00:00,87.99,88.17,87.99,88.11,607012.0,87.3755,87.5543,87.3755,87.4947,607012.0
2025-01-14 12:30:00,88.11,88.25,88.0,88.23,42279.0,87.4947,87.6337,87.3855,87.6138,42279.0
2025-01-14 13:00:00,88.22,88.46,88.21,88.44,112777.0,87.6039,87.8422,87.594,87.8224,112777.0
2025-01-14 13:30:00,88.43,88.64,88.42,88.6,75507.0,87.8124,88.021,87.8025,87.9813,75507.0
2025-01-14 14:00:00,88.59,88.62,88.52,88.55,657947.0,87.9713,88.0011,87.9018,87.9316,657947.0
2025-01-14 14:30:00,88.55,88.66,88.38,88.4,201829.0,87.9316,88.0408,87.7628,87.7827,201829.0
2025-01-14 15:00:00,88.4,88.44,88.25,88.44,82321.0,87.7827,87.8224,87.6337,87.8224,82321.0
2025-01-14 15:30:00,88.44,88.62,88.37,88.62,248956.0,87.8224,88.0011,87.7529,88.0011,248956.0
2025-01-15 09:30:00,89.53,89.53,89.21,89.42,101447.0,88.9048,88.9048,88.587,88.7955,101447.0
2025-01-15 10:00:00,89.4,89.42,89.21,89.21,189940.0,88.7757,88.7955,88.587,88.587,189940.0
2025-01-15 10:30:00,89.23,89.27,89.07,89.12,124300.0,88.6069,88.6466,88.448,88.4976,124300.0
2025-01-15 11:00:00,89.12,89.18,89.04,89.05,41740.0,88.4976,88.5572,88.4182,88.4281,41740.0
2025-01-15 11:30:00,89.02,89.02,88.87,88.94,26834.0,88.3983,88.3983,88.2494,88.3189,26834.0
2025-01-15 12:00:00,88.94,89.1,88.92,89.05,33531.0,88.3189,88.4778,88.299,88.4281,33531.0
2025-01-15 12:30:00,89.06,89.15,89.03,89.04,35126.0,88.438,88.5274,88.4083,88.4182,35126.0
2025-01-15 13:00:00,89.05,89.13,89.05,89.13,589397.0,88.4281,88.5076,88.4281,88.5076,589397.0
2025-01-15 13:30:00,89.13,89.23,89.13,89.21,290929.0,88.5076,88.6069,88.5076,88.587,290929.0
2025-01-15 14:00:00,89.22,89.22,89.14,89.2,49957.0,88.5969,88.5969,88.5175,88.5771,49957.0
2025-01-15 14:30:00,89.2,89.3,89.2,89.26,146054.0,88.5771,88.6764,88.5771,88.6367,146054.0
2025-01-15 15:00:00,89.26,89.33,89.26,89.3,72750.0,88.6367,88.7062,88.6367,88.6764,72750.0
2025-01-15 15:30:00,89.3,89.3,89.12,89.15,116688.0,88.6764,88.6764,88.4976,88.5274,116688.0
2025-01-16 09:30:00,89.14,89.33,89.08,89.1,42048.0,88.5175,88.7062,88.4579,88.4778,42048.0
2025-01-16 10:00:00,89.09,89.21,88.99,89.18,39893.0,88.4678,88.587,88.3685,88.5572,39893.0
2025-01-16 10:30:00,89.19,89.48,89.17,89.45,78539.0,88.5671,88.8551,88.5473,88.8253,78539.0
2025-01-16 11:00:00,89.45,89.56,89.39,89.55,52377.0,88.8253,88.9346,88.7657,88.9246,52377.0
2025-01-16 11:30:00,89.54,89.66,89.49,89.66,50536.0,88.9147,89.0339,88.865,89.0339,50536.0
2025-01-16 12:00:00,89.65,89.74,89.61,89.68,45354.0,89.0239,89.1133,88.9842,89.0537,45354.0
2025-01-16 12:30:00,89.68,89.68,89.58,89.61,17815.0,89.0537,89.0537,88.9544,88.9842,17815.0
2025-01-16 13:00:00,89.59,89.67,89.58,89.59,28636.0,88.9643,89.0438,88.9544,88.9643,28636.0
2025-01-16 13:30:00,89.58,89.62,89.44,89.45,67719.0,88.9544,88.9941,88.8154,88.8253,67719.0
2025-01-16 14:00:00,89.45,89.56,89.41,89.54,324584.0,88.8253,88.9346,88.7856,88.9147,324584.0
2025-01-16 14:30:00,89.55,89.59,89.51,89.56,43891.0,88.9246,88.9643,88.8849,88.9346,43891.0
2025-01-16 15:00:00,89.56,89.59,89.49,89.51,42134.0,88.9346,88.9643,88.865,88.8849,42134.0
2025-01-16 15:30:00,89.55,89.76,89.55,89.68,262207.0,88.9246,89.1332,88.9246,89.0537,262207.0
2025-01-17 09:30:00,90.1,90.1,89.85,89.99,148195.0,89.4708,89.4708,89.2225,89.3616,148195.0
2025-01-17 10:00:00,90.0,90.11,89.96,90.11,43065.0,89.3715,89.4807,89.3318,89.4807,43065.0
2025-01-17 10:30:00,90.12,90.2,90.04,90.18,63562.0,89.4906,89.5701,89.4112,89.5502,63562.0
2025-01-17 11:00:00,90.17,90.24,90.13,90.16,42681.0,89.5403,89.6098,89.5006,89.5304,42681.0
2025-01-17 11:30:00,90.19,90.23,90.13,90.17,61047.0,89.5602,89.5999,89.5006,89.5403,61047.0
2025-01-17 12:00:00,90.16,90.22,90.11,90.19,28966.0,89.5304,89.5899,89.4807,89.5602,28966.0
2025-01-17 12:30:00,90.2,90.25,90.18,90.21,35615.0,89.5701,89.6197,89.5502,89.58,35615.0
2025-01-17 13:00:00,90.22,90.22,90.11,90.14,29285.0,89.5899,89.5899,89.4807,89.5105,29285.0
2025-01-17 13:30:00,90.12,90.14,90.03,90.06,31436.0,89.4906,89.5105,89.4013,89.4311,31436.0
2025-01-17 14:00:00,90.06,90.09,89.99,90.02,32442.0,89.4311,89.4609,89.3616,89.3913,32442.0
2025-01-17 14:30:00,90.02,90.04,89.94,89.96,42653.0,89.3913,89.4112,89.3119,89.3318,42653.0
2025-01-17 15:00:00,89.94,90.03,89.9,89.99,211949.0,89.3119,89.4013,89.2722,89.3616,211949.0
2025-01-17 15:30:00,89.98,90.03,89.83,89.84,200407.0,89.3516,89.4013,89.2027,89.2126,200407.0
2025-01-21 09:30:00,90.2,90.74,90.2,90.6,153715.0,89.5701,90.1063,89.5701,89.9673,153715.0
2025-01-21 10:00:00,90.6,90.62,90.47,90.55,46281.0,89.9673,89.9872,89.8382,89.9176,46281.0
2025-01-21 10:30:00,90.54,90.58,90.49,90.55,47591.0,89.9077,89.9474,89.8581,89.9176,47591.0
2025-01-21 11:00:00,90.54,90.66,90.48,90.65,34161.0,89.9077,90.0269,89.8481,90.0169,34161.0
2025-01-21 11:30:00,90.65,90.72,90.58,90.68,317480.0,90.0169,90.0865,89.9474,90.0467,317480.0
2025-01-21 12:00:00,90.68,90.7,90.61,90.62,37551.0,90.0467,90.0666,89.9772,89.9872,37551.0
2025-01-21 12:30:00,90.62,90.7,90.61,90.65,87113.0,89.9872,90.0666,89.9772,90.0169,87113.0
2025-01-21 13:00:00,90.65,90.67,90.58,90.61,26971.0,90.0169,90.0368,89.9474,89.9772,26971.0
2025-01-21 13:30:00,90.61,90.65,90.55,90.59,52258.0,89.9772,90.0169,89.9176,89.9574,52258.0
2025-01-21 14:00:00,90.6,90.64,90.56,90.58,187105.0,89.9673,90.007,89.9276,89.9474,187105.0
2025-01-21 14:30:00,90.57,90.58,90.51,90.58,85950.0,89.9375,89.9474,89.8779,89.9474,85950.0
2025-01-21 15:00:00,90.57,90.63,90.54,90.61,46139.0,89.9375,89.9971,89.9077,89.9772,46139.0
2025-01-21 15:30:00,90.59,90.69,90.52,90.69,134320.0,89.9574,90.0567,89.8879,90.0567,134320.0
2025-01-22 09:30:00,90.8,90.85,90.58,90.69,65732.0,90.1659,90.2155,89.9474,90.0567,65732.0
2025-01-22 10:00:00,90.7,90.85,90.68,90.79,67198.0,90.0666,90.2155,90.0467,90.156,67198.0
2025-01-22 10:30:00,90.8,90.8,90.69,90.8,48730.0,90.1659,90.1659,90.0567,90.1659,48730.0
2025-01-22 11:00:00,90.78,90.81,90.71,90.8,41943.0,90.146,90.1758,90.0765,90.1659,41943.0
2025-01-22 11:30:00,90.81,90.86,90.76,90.81,34953.0,90.1758,90.2255,90.1262,90.1758,34953.0
2025-01-22 12:00:00,90.79,90.81,90.73,90.76,18701.0,90.156,90.1758,90.0964,90.1262,18701.0
2025-01-22 12:30:00,90.76,90.79,90.68,90.69,35726.0,90.1262,90.156,90.0467,90.0567,35726.0
2025-01-22 13:00:00,90.69,90.79,90.65,90.79,50912.0,90.0567,90.156,90.0169,90.156,50912.0
2025-01-22 13:30:00,90.79,90.83,90.75,90.76,20368.0,90.156,90.1957,90.1162,90.1262,20368.0
2025-01-22 14:00:00,90.75,90.81,90.71,90.79,78371.0,90.1162,90.1758,90.0765,90.156,78371.0
2025-01-22 14:30:00,90.78,90.9,90.77,90.88,75468.0,90.146,90.2652,90.1361,90.2453,75468.0
2025-01-22 15:00:00,90.89,90.92,90.84,90.84,66691.0,90.2553,90.2851,90.2056,90.2056,66691.0
2025-01-22 15:30:00,90.84,90.86,90.6,90.66,265504.0,90.2056,90.2255,89.9673,90.0269,265504.0
2025-01-23 09:30:00,90.58,90.71,90.49,90.54,111558.0,89.9474,90.0765,89.8581,89.9077,111558.0
2025-01-23 10:00:00,90.54,90.54,90.27,90.27,78899.0,89.9077,89.9077,89.6396,89.6396,78899.0
2025-01-23 10:30:00,90.27,90.52,90.26,90.5,52411.0,89.6396,89.8879,89.6297,89.868,52411.0
2025-01-23 11:00:00,90.51,90.72,90.51,90.69,122243.0,89.8779,90.0865,89.8779,90.0567,122243.0
2025-01-23 11:30:00,90.66,90.68,90.6,90.64,62733.0,90.0269,90.0467,89.9673,90.007,62733.0
2025-01-23 12:00:00,90.65,90.73,90.64,90.72,37656.0,90.0169,90.0964,90.007,90.0865,37656.0
2025-01-23 12:30:00,90.72,90.81,90.7,90.79,257850.0,90.0865,90.1758,90.0666,90.156,257850.0
2025-01-23 13:00:00,90.8,90.87,90.78,90.8,64743.0,90.1659,90.2354,90.146,90.1659,64743.0
2025-01-23 13:30:00,90.81,90.82,90.75,90.78,59100.0,90.1758,90.1858,90.1162,90.146,59100.0
2025-01-23 14:00:00,90.77,90.83,90.75,90.8,154269.0,90.1361,90.1957,90.1162,90.1659,154269.0
2025-01-23 14:30:00,90.79,90.85,90.77,90.79,104317.0,90.156,90.2155,90.1361,90.156,104317.0
2025-01-23 15:00:00,90.78,90.84,90.75,90.82,110458.0,90.146,90.2056,90.1162,90.1858,110458.0
2025-01-23 15:30:00,90.81,90.97,90.78,90.96,191202.0,90.1758,90.3347,90.146,90.3248,191202.0
2025-01-24 09:30:00,90.96,91.07,90.84,90.94,34083.0,90.3248,90.434,90.2056,90.3049,34083.0
2025-01-24 10:00:00,90.95,91.03,90.92,90.98,20290.0,90.3148,90.3943,90.2851,90.3446,20290.0
2025-01-24 10:30:00,90.97,91.07,90.97,91.01,47549.0,90.3347,90.434,90.3347,90.3744,47549.0
2025-01-24 11:00:00,91.0,91.1,91.0,91.07,24707.0,90.3645,90.4638,90.3645,90.434,24707.0
2025-01-24 11:30:00,91.09,91.14,91.07,91.09,43874.0,90.4539,90.5035,90.434,90.4539,43874.0
2025-01-24 12:00:00,91.07,91.14,91.03,91.1,32420.0,90.434,90.5035,90.3943,90.4638,32420.0
2025-01-24 12:30:00,91.09,91.12,91.03,91.04,92201.0,90.4539,90.4837,90.3943,90.4042,92201.0
2025-01-24 13:00:00,91.04,91.07,90.99,91.0,34257.0,90.4042,90.434,90.3546,90.3645,34257.0
2025-01-24 13:30:00,91.02,91.05,90.94,90.98,32344.0,90.3844,90.4142,90.3049,90.3446,32344.0
2025-01-24 14:00:00,90.97,91.0,90.93,90.97,39080.0,90.3347,90.3645,90.295,90.3347,39080.0
2025-01-24 14:30:00,90.98,91.0,90.96,90.97,56006.0,90.3446,90.3645,90.3248,90.3347,56006.0
2025-01-24 15:00:00,90.97,91.02,90.92,90.92,54638.0,90.3347,90.3844,90.2851,90.2851,54638.0
2025-01-24 15:30:00,90.93,90.98,90.86,90.94,134239.0,90.295,90.3446,90.2255,90.3049,134239.0
2025-01-27 09:30:00,90.49,91.47,90.49,91.29,84925.0,89.8581,90.8312,89.8581,90.6525,84925.0
2025-01-27 10:00:00,91.27,91.5,91.21,91.46,176862.0,90.6326,90.861,90.573,90.8213,176862.0
2025-01-27 10:30:00,91.45,91.48,91.24,91.28,90341.0,90.8114,90.8411,90.6028,90.6425,90341.0
2025-01-27 11:00:00,91.27,91.43,91.22,91.43,124121.0,90.6326,90.7915,90.583,90.7915,124121.0
2025-01-27 11:30:00,91.43,91.56,91.4,91.48,133899.0,90.7915,90.9206,90.7617,90.8411,133899.0
2025-01-27 12:00:00,91.48,91.71,91.43,91.68,35827.0,90.8411,91.0695,90.7915,91.0398,35827.0
2025-01-27 12:30:00,91.69,91.72,91.56,91.58,39302.0,91.0497,91.0795,90.9206,90.9404,39302.0
2025-01-27 13:00:00,91.59,91.59,91.48,91.55,25798.0,90.9504,90.9504,90.8411,90.9107,25798.0
2025-01-27 13:30:00,91.56,91.63,91.52,91.61,44661.0,90.9206,90.9901,90.8809,90.9702,44661.0
2025-01-27 14:00:00,91.65,91.88,91.62,91.87,98681.0,91.01,91.2384,90.9802,91.2284,98681.0
2025-01-27 14:30:00,91.85,91.92,91.76,91.76,56704.0,91.2086,91.2781,91.1192,91.1192,56704.0
2025-01-27 15:00:00,91.77,91.82,91.62,91.7,190033.0,91.1291,91.1788,90.9802,91.0596,190033.0
2025-01-27 15:30:00,91.7,91.93,91.62,91.92,233655.0,91.0596,91.288,90.9802,91.2781,233655.0
2025-01-28 09:30:00,91.73,91.85,91.51,91.59,83694.0,91.0894,91.2086,90.8709,90.9504,83694.0
2025-01-28 10:00:00,91.61,91.89,91.58,91.87,239670.0,90.9702,91.2483,90.9404,91.2284,239670.0
2025-01-28 10:30:00,91.85,92.2,91.85,92.16,41042.0,91.2086,91.5561,91.2086,91.5164,41042.0
2025-01-28 11:00:00,92.17,92.22,91.83,91.86,437514.0,91.5263,91.576,91.1887,91.2185,437514.0
2025-01-28 11:30:00,91.88,91.9,91.77,91.84,34244.0,91.2384,91.2582,91.1291,91.1986,34244.0
2025-01-28 12:00:00,91.86,91.87,91.77,91.78,51980.0,91.2185,91.2284,91.1291,91.1391,51980.0
2025-01-28 12:30:00,91.81,91.85,91.75,91.83,33109.0,91.1688,91.2086,91.1093,91.1887,33109.0
2025-01-28 13:00:00,91.84,91.89,91.81,91.81,48731.0,91.1986,91.2483,91.1688,91.1688,48731.0
2025-01-28 13:30:00,91.83,91.88,91.7,91.7,46049.0,91.1887,91.2384,91.0596,91.0596,46049.0
2025-01-28 14:00:00,91.7,91.72,91.58,91.64,48581.0,91.0596,91.0795,90.9404,91.0,48581.0
2025-01-28 14:30:00,91.65,91.74,91.63,91.74,43020.0,91.01,91.0993,90.9901,91.0993,43020.0
2025-01-28 15:00:00,91.74,91.83,91.71,91.76,47312.0,91.0993,91.1887,91.0695,91.1192,47312.0
2025-01-28 15:30:00,91.76,91.8,91.64,91.66,362697.0,91.1192,91.1589,91.0,91.0199,362697.0
2025-01-29 09:30:00,91.76,91.92,91.72,91.88,90901.0,91.1192,91.2781,91.0795,91.2384,90901.0
2025-01-29 10:00:00,91.87,91.92,91.77,91.8,23767.0,91.2284,91.2781,91.1291,91.1589,23767.0
2025-01-29 10:30:00,91.81,91.94,91.77,91.84,425161.0,91.1688,91.2979,91.1291,91.1986,425161.0
2025-01-29 11:00:00,91.83,91.9,91.81,91.86,87089.0,91.1887,91.2582,91.1688,91.2185,87089.0
2025-01-29 11:30:00,91.86,91.94,91.79,91.83,54417.0,91.2185,91.2979,91.149,91.1887,54417.0
2025-01-29 12:00:00,91.83,91.92,91.83,91.86,73129.0,91.1887,91.2781,91.1887,91.2185,73129.0
2025-01-29 12:30:00,91.88,91.89,91.73,91.76,34196.0,91.2384,91.2483,91.0894,91.1192,34196.0
2025-01-29 13:00:00,91.75,91.83,91.63,91.83,94198.0,91.1093,91.1887,90.9901,91.1887,94198.0
2025-01-29 13:30:00,91.85,91.85,91.73,91.74,20529.0,91.2086,91.2086,91.0894,91.0993,20529.0
2025-01-29 14:00:00,91.61,91.65,91.38,91.42,67781.0,90.9702,91.01,90.7418,90.7816,67781.0
2025-01-29 14:30:00,91.39,91.73,91.38,91.62,72683.0,90.7518,91.0894,90.7418,90.9802,72683.0
2025-01-29 15:00:00,91.6,91.76,91.45,91.72,54081.0,90.9603,91.1192,90.8114,91.0795,54081.0
2025-01-29 15:30:00,91.68,91.75,91.44,91.47,107713.0,91.0398,91.1093,90.8014,90.8312,107713.0
2025-01-30 09:30:00,91.95,92.4,91.75,92.31,108723.0,91.3079,91.7547,91.1093,91.6654,108723.0
2025-01-30 10:00:00,92.32,92.32,92.12,92.13,526052.0,91.6753,91.6753,91.4767,91.4866,526052.0
2025-01-30 10:30:00,92.15,92.3,92.13,92.23,40427.0,91.5065,91.6554,91.4866,91.5859,40427.0
2025-01-30 11:00:00,92.22,92.31,92.17,92.3,28315.0,91.576,91.6654,91.5263,91.6554,28315.0
2025-01-30 11:30:00,92.3,92.33,92.22,92.27,482379.0,91.6554,91.6852,91.576,91.6256,482379.0
2025-01-30 12:00:00,92.25,92.3,92.06,92.08,48983.0,91.6058,91.6554,91.4171,91.437,48983.0
2025-01-30 12:30:00,92.09,92.24,92.09,92.23,44631.0,91.4469,91.5958,91.4469,91.5859,44631.0
2025-01-30 13:00:00,92.23,92.4,92.23,92.37,31096.0,91.5859,91.7547,91.5859,91.7249,31096.0
2025-01-30 13:30:00,92.4,92.53,92.39,92.47,24706.0,91.7547,91.8838,91.7448,91.8242,24706.0
2025-01-30 14:00:00,92.47,92.49,92.42,92.44,28907.0,91.8242,91.8441,91.7746,91.7944,28907.0
2025-01-30 14:30:00,92.42,92.44,92.35,92.42,26135.0,91.7746,91.7944,91.7051,91.7746,26135.0
2025-01-30 15:00:00,92.42,92.53,92.42,92.47,29429.0,91.7746,91.8838,91.7746,91.8242,29429.0
2025-01-30 15:30:00,92.47,92.5,91.93,92.41,123928.0,91.8242,91.854,91.288,91.7647,123928.0
2025-01-31 09:30:00,92.51,92.52,92.34,92.41,49629.0,91.864,91.8739,91.6951,91.7647,49629.0
2025-01-31 10:00:00,92.4,92.65,92.39,92.61,71712.0,91.7547,92.003,91.7448,91.9633,71712.0
2025-01-31 10:30:00,92.63,92.67,92.53,92.59,65979.0,91.9831,92.0228,91.8838,91.9434,65979.0
2025-01-31 11:00:00,92.6,92.72,92.59,92.61,35668.0,91.9533,92.0725,91.9434,91.9633,35668.0
2025-01-31 11:30:00,92.62,92.65,92.54,92.58,14213.0,91.9732,92.003,91.8937,91.9335,14213.0
2025-01-31 12:00:00,92.59,92.69,92.51,92.69,47470.0,91.9434,92.0427,91.864,92.0427,47470.0
2025-01-31 12:30:00,92.69,92.73,92.6,92.6,16954.0,92.0427,92.0824,91.9533,91.9533,16954.0
2025-01-31 13:00:00,92.61,92.7,92.39,92.41,43316.0,91.9633,92.0526,91.7448,91.7647,43316.0
2025-01-31 13:30:00,92.39,92.4,92.21,92.23,84294.0,91.7448,91.7547,91.566,91.5859,84294.0
2025-01-31 14:00:00,92.23,92.27,92.01,92.15,91828.0,91.5859,91.6256,91.3674,91.5065,91828.0
2025-01-31 14:30:00,92.19,92.22,92.0,92.16,46741.0,91.5462,91.576,91.3575,91.5164,46741.0
2025-01-31 15:00:00,92.14,92.15,91.94,92.02,47560.0,91.4965,91.5065,91.2979,91.3774,47560.0
2025-01-31 15:30:00,92.02,92.13,91.92,91.95,526727.0,91.3774,91.4866,91.2781,91.3079,526727.0
2025-02-03 09:30:00,91.18,91.55,91.18,91.22,123299.0,90.5432,90.9107,90.5432,90.583,123299.0
2025-02-03 10:00:00,91.13,92.03,91.13,92.01,119072.0,90.4936,91.3873,90.4936,91.3674,119072.0
2025-02-03 10:30:00,92.01,92.24,91.93,92.11,109675.0,91.3674,91.5958,91.288,91.4667,109675.0
2025-02-03 11:00:00,92.09,92.41,91.94,92.27,832270.0,91.4469,91.7647,91.2979,91.6256,832270.0
2025-02-03 11:30:00,92.3,92.42,92.21,92.27,63985.0,91.6554,91.7746,91.566,91.6256,63985.0
2025-02-03 12:00:00,92.26,92.43,92.13,92.31,56775.0,91.6157,91.7845,91.4866,91.6654,56775.0
2025-02-03 12:30:00,92.3,92.33,92.14,92.28,136710.0,91.6554,91.6852,91.4965,91.6356,136710.0
2025-02-03 13:00:00,92.27,92.42,92.14,92.36,56495.0,91.6256,91.7746,91.4965,91.715,56495.0
2025-02-03 13:30:00,92.38,92.46,92.32,92.44,32150.0,91.7349,91.8143,91.6753,91.7944,32150.0
2025-02-03 14:00:00,92.43,92.56,92.4,92.51,45988.0,91.7845,91.9136,91.7547,91.864,45988.0
2025-02-03 14:30:00,92.52,92.63,92.49,92.58,58913.0,91.8739,91.9831,91.8441,91.9335,58913.0
2025-02-03 15:00:00,92.58,92.59,92.35,92.36,41527.0,91.9335,91.9434,91.7051,91.715,41527.0
2025-02-03 15:30:00,92.37,92.57,92.31,92.4,112325.0,91.7249,91.9235,91.6654,91.7547,112325.0
2025-02-04 09:30:00,91.92,92.15,91.92,92.13,68980.0,91.2781,91.5065,91.2781,91.4866,68980.0
2025-02-04 10:00:00,92.15,92.4,92.13,92.21,73108.0,91.5065,91.7547,91.4866,91.566,73108.0
2025-02-04 10:30:00,92.2,92.29,92.19,92.2,43459.0,91.5561,91.6455,91.5462,91.5561,43459.0
2025-02-04 11:00:00,92.21,92.46,92.21,92.46,57386.0,91.566,91.8143,91.566,91.8143,57386.0
2025-02-04 11:30:00,92.47,92.47,92.29,92.37,34998.0,91.8242,91.8242,91.6455,91.7249,34998.0
2025-02-04 12:00:00,92.37,92.47,92.31,92.31,53376.0,91.7249,91.8242,91.6654,91.6654,53376.0
2025-02-04 12:30:00,92.32,92.44,92.26,92.44,63530.0,91.6753,91.7944,91.6157,91.7944,63530.0
2025-02-04 13:00:00,92.44,92.46,92.4,92.41,21047.0,91.7944,91.8143,91.7547,91.7647,21047.0
2025-02-04 13:30:00,92.41,92.42,92.31,92.31,120676.0,91.7647,91.7746,91.6654,91.6654,120676.0
2025-02-04 14:00:00,92.31,92.47,92.31,92.45,46950.0,91.6654,91.8242,91.6654,91.8044,46950.0
2025-02-04 14:30:00,92.46,92.48,92.36,92.41,72853.0,91.8143,91.8342,91.715,91.7647,72853.0
2025-02-04 15:00:00,92.41,92.47,92.35,92.38,220675.0,91.7647,91.8242,91.7051,91.7349,220675.0
2025-02-04 15:30:00,92.38,92.45,92.33,92.36,304575.0,91.7349,91.8044,91.6852,91.715,304575.0
2025-02-05 09:30:00,92.53,92.82,92.51,92.55,47775.0,91.8838,92.1718,91.864,91.9037,47775.0
2025-02-05 10:00:00,92.57,92.67,92.35,92.67,43454.0,91.9235,92.0228,91.7051,92.0228,43454.0
2025-02-05 10:30:00,92.67,92.74,92.59,92.66,286564.0,92.0228,92.0923,91.9434,92.0129,286564.0
2025-02-05 11:00:00,92.68,92.73,92.61,92.73,54458.0,92.0328,92.0824,91.9633,92.0824,54458.0
2025-02-05 11:30:00,92.73,92.9,92.71,92.82,43330.0,92.0824,92.2512,92.0626,92.1718,43330.0
2025-02-05 12:00:00,92.82,92.86,92.79,92.84,27463.0,92.1718,92.2115,92.142,92.1917,27463.0
2025-02-05 12:30:00,92.84,92.91,92.84,92.91,54269.0,92.1917,92.2612,92.1917,92.2612,54269.0
2025-02-05 13:00:00,92.91,92.96,92.9,92.94,30566.0,92.2612,92.3108,92.2512,92.291,30566.0
2025-02-05 13:30:00,92.93,93.08,92.93,92.98,64880.0,92.281,92.43,92.281,92.3307,64880.0
2025-02-05 14:00:00,92.98,93.11,92.98,93.11,32642.0,92.3307,92.4598,92.3307,92.4598,32642.0
2025-02-05 14:30:00,93.09,93.11,92.98,93.0,57265.0,92.4399,92.4598,92.3307,92.3505,57265.0
2025-02-05 15:00:00,93.01,93.12,93.0,93.05,47888.0,92.3605,92.4697,92.3505,92.4002,47888.0
2025-02-05 15:30:00,93.05,93.15,93.03,93.14,265863.0,92.4002,92.4995,92.3803,92.4896,265863.0
2025-02-06 09:30:00,93.41,93.41,93.08,93.09,105733.0,92.7577,92.7577,92.43,92.4399,105733.0
2025-02-06 10:00:00,93.11,93.16,93.01,93.07,28975.0,92.4598,92.5094,92.3605,92.42,28975.0
2025-02-06 10:30:00,93.05,93.14,93.02,93.04,51927.0,92.4002,92.4896,92.3704,92.3903,51927.0
2025-02-06 11:00:00,93.03,93.23,93.0,93.19,39476.0,92.3803,92.5789,92.3505,92.5392,39476.0
2025-02-06 11:30:00,93.2,93.2,93.06,93.08,43950.0,92.5491,92.5491,92.4101,92.43,43950.0
2025-02-06 12:00:00,93.07,93.14,93.04,93.08,31759.0,92.42,92.4896,92.3903,92.43,31759.0
2025-02-06 12:30:00,93.07,93.14,93.06,93.14,22756.0,92.42,92.4896,92.4101,92.4896,22756.0
2025-02-06 13:00:00,93.13,93.17,93.05,93.08,61781.0,92.4796,92.5193,92.4002,92.43,61781.0
2025-02-06 13:30:00,93.06,93.09,92.97,92.98,31424.0,92.4101,92.4399,92.3207,92.3307,31424.0
2025-02-06 14:00:00,92.98,93.05,92.89,92.9,34633.0,92.3307,92.4002,92.2413,92.2512,34633.0
2025-02-06 14:30:00,92.89,92.93,92.73,92.86,46960.0,92.2413,92.281,92.0824,92.2115,46960.0
2025-02-06 15:00:00,92.85,93.0,92.85,92.95,70371.0,92.2016,92.3505,92.2016,92.3009,70371.0
2025-02-06 15:30:00,92.96,93.13,92.89,93.09,183398.0,92.3108,92.4796,92.2413,92.4399,183398.0
2025-02-07 09:30:00,93.18,93.35,93.05,93.35,47273.0,92.5293,92.6981,92.4002,92.6981,47273.0
2025-02-07 10:00:00,93.35,93.35,93.07,93.15,68623.0,92.6981,92.6981,92.42,92.4995,68623.0
2025-02-07 10:30:00,93.13,93.24,92.76,92.94,84394.0,92.4796,92.5889,92.1122,92.291,84394.0
2025-02-07 11:00:00,92.95,93.19,92.83,92.91,96808.0,92.3009,92.5392,92.1817,92.2612,96808.0
2025-02-07 11:30:00,92.92,93.02,92.88,92.89,73556.0,92.2711,92.3704,92.2314,92.2413,73556.0
2025-02-07 12:00:00,92.87,93.02,92.82,92.94,74967.0,92.2214,92.3704,92.1718,92.291,74967.0
2025-02-07 12:30:00,92.94,92.96,92.87,92.88,15463.0,92.291,92.3108,92.2214,92.2314,15463.0
2025-02-07 13:00:00,92.89,93.06,92.88,93.01,26349.0,92.2413,92.4101,92.2314,92.3605,26349.0
2025-02-07 13:30:00,93.0,93.08,92.82,92.82,18571.0,92.3505,92.43,92.1718,92.1718,18571.0
2025-02-07 14:00:00,92.82,92.86,92.75,92.79,76250.0,92.1718,92.2115,92.1023,92.142,76250.0
2025-02-07 14:30:00,92.77,92.93,92.75,92.84,65714.0,92.1221,92.281,92.1023,92.1917,65714.0
2025-02-07 15:00:00,92.84,92.84,92.71,92.73,56575.0,92.1917,92.1917,92.0626,92.0824,56575.0
2025-02-07 15:30:00,92.76,92.84,92.67,92.72,56500.0,92.1122,92.1917,92.0228,92.0725,56500.0
2025-02-10 09:30:00,93.1,93.1,92.75,92.87,102109.0,92.4498,92.4498,92.1023,92.2214,102109.0
2025-02-10 10:00:00,92.88,93.0,92.86,92.99,46130.0,92.2314,92.3505,92.2115,92.3406,46130.0
2025-02-10 10:30:00,93.01,93.17,92.98,93.13,85281.0,92.3605,92.5193,92.3307,92.4796,85281.0
2025-02-10 11:00:00,93.11,93.13,92.91,92.96,37967.0,92.4598,92.4796,92.2612,92.3108,37967.0
2025-02-10 11:30:00,92.96,93.02,92.92,92.97,19256.0,92.3108,92.3704,92.2711,92.3207,19256.0
2025-02-10 12:00:00,92.95,92.99,92.83,92.9,27072.0,92.3009,92.3406,92.1817,92.2512,27072.0
2025-02-10 12:30:00,92.91,92.98,92.9,92.97,191632.0,92.2612,92.3307,92.2512,92.3207,191632.0
2025-02-10 13:00:00,92.97,93.04,92.96,93.01,27752.0,92.3207,92.3903,92.3108,92.3605,27752.0
2025-02-10 13:30:00,93.01,93.1,92.97,93.07,25575.0,92.3605,92.4498,92.3207,92.42,25575.0
2025-02-10 14:00:00,93.06,93.12,93.05,93.09,68570.0,92.4101,92.4697,92.4002,92.4399,68570.0
2025-02-10 14:30:00,93.09,93.11,93.04,93.06,20237.0,92.4399,92.4598,92.3903,92.4101,20237.0
2025-02-10 15:00:00,93.06,93.09,93.03,93.04,45677.0,92.4101,92.4399,92.3803,92.3903,45677.0
2025-02-10 15:30:00,93.03,93.12,92.97,93.11,113559.0,92.3803,92.4697,92.3207,92.4598,113559.0
2025-02-11 09:30:00,92.78,92.87,92.65,92.73,50789.0,92.1321,92.2214,92.003,92.0824,50789.0
2025-02-11 10:00:00,92.73,92.77,92.64,92.74,34310.0,92.0824,92.1221,91.993,92.0923,34310.0
2025-02-11 10:30:00,92.75,92.88,92.72,92.86,34558.0,92.1023,92.2314,92.0725,92.2115,34558.0
2025-02-11 11:00:00,92.87,93.0,92.85,92.91,221453.0,92.2214,92.3505,92.2016,92.2612,221453.0
2025-02-11 11:30:00,92.92,93.03,92.91,92.98,32258.0,92.2711,92.3803,92.2612,92.3307,32258.0
2025-02-11 12:00:00,92.97,93.05,92.94,92.98,44795.0,92.3207,92.4002,92.291,92.3307,44795.0
2025-02-11 12:30:00,92.98,93.0,92.89,92.89,23682.0,92.3307,92.3505,92.2413,92.2413,23682.0
2025-02-11 13:00:00,92.89,92.96,92.86,92.92,22720.0,92.2413,92.3108,92.2115,92.2711,22720.0
2025-02-11 13:30:00,92.91,93.02,92.91,92.93,63259.0,92.2612,92.3704,92.2612,92.281,63259.0
2025-02-11 14:00:00,92.93,93.03,92.9,93.03,34850.0,92.281,92.3803,92.2512,92.3803,34850.0
2025-02-11 14:30:00,93.03,93.17,93.02,93.11,47111.0,92.3803,92.5193,92.3704,92.4598,47111.0
2025-02-11 15:00:00,93.12,93.16,93.09,93.15,44013.0,92.4697,92.5094,92.4399,92.4995,44013.0
2025-02-11 15:30:00,93.15,93.23,93.12,93.22,138568.0,92.4995,92.5789,92.4697,92.569,138568.0
2025-02-12 09:30:00,92.48,92.76,92.48,92.7,50656.0,91.8342,92.1122,91.8342,92.0526,50656.0
2025-02-12 10:00:00,92.69,92.8,92.53,92.7,131274.0,92.0427,92.1519,91.8838,92.0526,131274.0
2025-02-12 10:30:00,92.74,92.92,92.74,92.84,80572.0,92.0923,92.2711,92.0923,92.1917,80572.0
2025-02-12 11:00:00,92.81,92.83,92.59,92.64,63567.0,92.1619,92.1817,91.9434,91.993,63567.0
2025-02-12 11:30:00,92.64,93.01,92.64,93.01,49347.0,91.993,92.3605,91.993,92.3605,49347.0
2025-02-12 12:00:00,92.99,93.06,92.93,93.04,78579.0,92.3406,92.4101,92.281,92.3903,78579.0
2025-02-12 12:30:00,93.03,93.07,92.94,93.05,47763.0,92.3803,92.42,92.291,92.4002,47763.0
2025-02-12 13:00:00,93.05,93.08,92.88,92.9,72333.0,92.4002,92.43,92.2314,92.2512,72333.0
2025-02-12 13:30:00,92.89,92.92,92.83,92.86,84535.0,92.2413,92.2711,92.1817,92.2115,84535.0
2025-02-12 14:00:00,92.86,92.87,92.78,92.83,93962.0,92.2115,92.2214,92.1321,92.1817,93962.0
2025-02-12 14:30:00,92.83,92.94,92.82,92.89,29556.0,92.1817,92.291,92.1718,92.2413,29556.0
2025-02-12 15:00:00,92.9,92.93,92.77,92.77,62326.0,92.2512,92.281,92.1221,92.1221,62326.0
2025-02-12 15:30:00,92.78,92.9,92.75,92.86,281603.0,92.1321,92.2512,92.1023,92.2115,281603.0
2025-02-13 09:30:00,93.03,93.1,92.84,93.1,36815.0,92.3803,92.4498,92.1917,92.4498,36815.0
2025-02-13 10:00:00,93.08,93.19,93.06,93.15,39941.0,92.43,92.5392,92.4101,92.4995,39941.0
2025-02-13 10:30:00,93.16,93.24,93.14,93.19,499746.0,92.5094,92.5889,92.4896,92.5392,499746.0
2025-02-13 11:00:00,93.2,93.34,93.18,93.26,74097.0,92.5491,92.6882,92.5293,92.6087,74097.0
2025-02-13 11:30:00,93.26,93.29,93.17,93.2,155169.0,92.6087,92.6385,92.5193,92.5491,155169.0
2025-02-13 12:00:00,93.2,93.32,93.15,93.31,149315.0,92.5491,92.6683,92.4995,92.6584,149315.0
2025-02-13 12:30:00,93.31,93.34,93.18,93.22,106334.0,92.6584,92.6882,92.5293,92.569,106334.0
2025-02-13 13:00:00,93.22,93.31,93.19,93.29,32759.0,92.569,92.6584,92.5392,92.6385,32759.0
2025-02-13 13:30:00,93.31,93.41,93.22,93.41,104264.0,92.6584,92.7577,92.569,92.7577,104264.0
2025-02-13 14:00:00,93.41,93.61,93.4,93.55,84460.0,92.7577,92.9563,92.7477,92.8967,84460.0
2025-02-13 14:30:00,93.54,93.63,93.53,93.54,51352.0,92.8868,92.9761,92.8768,92.8868,51352.0
2025-02-13 15:00:00,93.54,93.67,93.53,93.63,63156.0,92.8868,93.0159,92.8768,92.9761,63156.0
2025-02-13 15:30:00,93.62,93.71,93.59,93.68,321032.0,92.9662,93.0556,92.9364,93.0258,321032.0
2025-02-14 09:30:00,93.67,93.77,93.42,93.43,183487.0,93.0159,93.1152,92.7676,92.7775,183487.0
2025-02-14 10:00:00,93.44,93.6,93.43,93.45,105677.0,92.7875,92.9463,92.7775,92.7974,105677.0
2025-02-14 10:30:00,93.45,93.52,93.39,93.41,85783.0,92.7974,92.8669,92.7378,92.7577,85783.0
2025-02-14 11:00:00,93.41,93.54,93.35,93.36,69302.0,92.7577,92.8868,92.6981,92.708,69302.0
2025-02-14 11:30:00,93.35,93.36,93.3,93.36,36164.0,92.6981,92.708,92.6484,92.708,36164.0
2025-02-14 12:00:00,93.35,93.36,93.18,93.2,52065.0,92.6981,92.708,92.5293,92.5491,52065.0
2025-02-14 12:30:00,93.2,93.24,93.18,93.23,53860.0,92.5491,92.5889,92.5293,92.5789,53860.0
2025-02-14 13:00:00,93.23,93.24,93.18,93.22,67904.0,92.5789,92.5889,92.5293,92.569,67904.0
2025-02-14 13:30:00,93.23,93.32,93.22,93.27,95685.0,92.5789,92.6683,92.569,92.6186,95685.0
2025-02-14 14:00:00,93.26,93.29,93.14,93.15,25991.0,92.6087,92.6385,92.4896,92.4995,25991.0
2025-02-14 14:30:00,93.15,93.18,93.11,93.15,45161.0,92.4995,92.5293,92.4598,92.4995,45161.0
2025-02-14 15:00:00,93.15,93.16,92.97,92.98,52490.0,92.4995,92.5094,92.3207,92.3307,52490.0
2025-02-14 15:30:00,92.98,93.05,92.94,92.95,189433.0,92.3307,92.4002,92.291,92.3009,189433.0
2025-02-18 09:30:00,92.9,93.09,92.7,92.93,136305.0,92.2512,92.4399,92.0526,92.281,136305.0
2025-02-18 10:00:00,92.92,92.95,92.85,92.93,66865.0,92.2711,92.3009,92.2016,92.281,66865.0
2025-02-18 10:30:00,92.94,93.18,92.93,93.15,74058.0,92.291,92.5293,92.281,92.4995,74058.0
2025-02-18 11:00:00,93.15,93.16,92.97,93.0,158648.0,92.4995,92.5094,92.3207,92.3505,158648.0
2025-02-18 11:30:00,93.0,93.13,92.99,93.08,25054.0,92.3505,92.4796,92.3406,92.43,25054.0
2025-02-18 12:00:00,93.08,93.08,93.0,93.04,44482.0,92.43,92.43,92.3505,92.3903,44482.0
2025-02-18 12:30:00,93.05,93.12,93.04,93.09,34953.0,92.4002,92.4697,92.3903,92.4399,34953.0
2025-02-18 13:00:00,93.09,93.15,93.04,93.12,36916.0,92.4399,92.4995,92.3903,92.4697,36916.0
2025-02-18 13:30:00,93.12,93.14,93.09,93.09,67957.0,92.4697,92.4896,92.4399,92.4399,67957.0
2025-02-18 14:00:00,93.09,93.1,92.92,93.0,77289.0,92.4399,92.4498,92.2711,92.3505,77289.0
2025-02-18 14:30:00,93.0,93.09,92.98,93.04,92070.0,92.3505,92.4399,92.3307,92.3903,92070.0
2025-02-18 15:00:00,93.04,93.05,93.0,93.03,66340.0,92.3903,92.4002,92.3505,92.3803,66340.0
2025-02-18 15:30:00,93.03,93.18,93.03,93.18,103437.0,92.3803,92.5293,92.3803,92.5293,103437.0
2025-02-19 09:30:00,93.22,93.27,93.11,93.23,145207.0,92.569,92.6186,92.4598,92.5789,145207.0
2025-02-19 10:00:00,93.24,93.39,93.23,93.31,48218.0,92.5889,92.7378,92.5789,92.6584,48218.0
2025-02-19 10:30:00,93.31,93.39,93.29,93.33,194236.0,92.6584,92.7378,92.6385,92.6782,194236.0
2025-02-19 11:00:00,93.32,93.43,93.31,93.37,39795.0,92.6683,92.7775,92.6584,92.7179,39795.0
2025-02-19 11:30:00,93.37,93.47,93.35,93.43,42616.0,92.7179,92.8173,92.6981,92.7775,42616.0
2025-02-19 12:00:00,93.42,93.46,93.28,93.29,22902.0,92.7676,92.8073,92.6286,92.6385,22902.0
2025-02-19 12:30:00,93.31,93.38,93.29,93.35,16855.0,92.6584,92.7279,92.6385,92.6981,16855.0
2025-02-19 13:00:00,93.35,93.4,93.29,93.39,50832.0,92.6981,92.7477,92.6385,92.7378,50832.0
2025-02-19 13:30:00,93.42,93.45,93.38,93.39,41428.0,92.7676,92.7974,92.7279,92.7378,41428.0
2025-02-19 14:00:00,93.39,93.6,93.38,93.56,99198.0,92.7378,92.9463,92.7279,92.9066,99198.0
2025-02-19 14:30:00,93.56,93.57,93.5,93.55,34342.0,92.9066,92.9166,92.847,92.8967,34342.0
2025-02-19 15:00:00,93.56,93.6,93.47,93.59,58309.0,92.9066,92.9463,92.8173,92.9364,58309.0
2025-02-19 15:30:00,93.6,93.75,93.58,93.72,109283.0,92.9463,93.0953,92.9265,93.0655,109283.0
2025-02-20 09:30:00,93.42,93.42,93.18,93.3,31766.0,92.7676,92.7676,92.5293,92.6484,31766.0
2025-02-20 10:00:00,93.31,93.38,93.2,93.38,99412.0,92.6584,92.7279,92.5491,92.7279,99412.0
2025-02-20 10:30:00,93.39,93.42,93.26,93.35,44028.0,92.7378,92.7676,92.6087,92.6981,44028.0
2025-02-20 11:00:00,93.35,93.39,93.29,93.37,26984.0,92.6981,92.7378,92.6385,92.7179,26984.0
2025-02-20 11:30:00,93.31,93.31,93.18,93.19,28743.0,92.6584,92.6584,92.5293,92.5392,28743.0
2025-02-20 12:00:00,93.18,93.31,93.16,93.27,43229.0,92.5293,92.6584,92.5094,92.6186,43229.0
2025-02-20 12:30:00,93.27,93.31,93.2,93.22,20444.0,92.6186,92.6584,92.5491,92.569,20444.0
2025-02-20 13:00:00,93.21,93.25,93.17,93.22,19711.0,92.5591,92.5988,92.5193,92.569,19711.0
2025-02-20 13:30:00,93.22,93.4,93.21,93.38,26370.0,92.569,92.7477,92.5591,92.7279,26370.0
2025-02-20 14:00:00,93.38,93.51,93.37,93.49,31272.0,92.7279,92.857,92.7179,92.8371,31272.0
2025-02-20 14:30:00,93.49,93.62,93.45,93.58,35965.0,92.8371,92.9662,92.7974,92.9265,35965.0
2025-02-20 15:00:00,93.57,93.65,93.54,93.61,52799.0,92.9166,92.996,92.8868,92.9563,52799.0
2025-02-20 15:30:00,93.61,93.75,93.57,93.71,97042.0,92.9563,93.0953,92.9166,93.0556,97042.0
2025-02-21 09:30:00,93.5,93.61,93.27,93.3,102004.0,92.847,92.9563,92.6186,92.6484,102004.0
2025-02-21 10:00:00,93.29,93.35,93.17,93.32,91981.0,92.6385,92.6981,92.5193,92.6683,91981.0
2025-02-21 10:30:00,93.31,93.41,93.29,93.4,146226.0,92.6584,92.7577,92.6385,92.7477,146226.0
2025-02-21 11:00:00,93.45,93.56,93.42,93.51,36430.0,92.7974,92.9066,92.7676,92.857,36430.0
2025-02-21 11:30:00,93.48,93.58,93.43,93.49,47343.0,92.8272,92.9265,92.7775,92.8371,47343.0
2025-02-21 12:00:00,93.49,93.52,93.39,93.4,78127.0,92.8371,92.8669,92.7378,92.7477,78127.0
2025-02-21 12:30:00,93.39,93.42,93.22,93.25,59733.0,92.7378,92.7676,92.569,92.5988,59733.0
2025-02-21 13:00:00,93.25,93.34,93.13,93.14,406611.0,92.5988,92.6882,92.4796,92.4896,406611.0
2025-02-21 13:30:00,93.14,93.19,93.07,93.15,75364.0,92.4896,92.5392,92.42,92.4995,75364.0
2025-02-21 14:00:00,93.15,93.26,93.05,93.08,87069.0,92.4995,92.6087,92.4002,92.43,87069.0
2025-02-21 14:30:00,93.08,93.25,93.05,93.19,80250.0,92.43,92.5988,92.4002,92.5392,80250.0
2025-02-21 15:00:00,93.18,93.2,93.07,93.19,302587.0,92.5293,92.5491,92.42,92.5392,302587.0
2025-02-21 15:30:00,93.19,93.24,93.03,93.08,175997.0,92.5392,92.5889,92.3803,92.43,175997.0
2025-02-24 09:30:00,93.31,93.42,93.18,93.4,74777.0,92.6584,92.7676,92.5293,92.7477,74777.0
2025-02-24 10:00:00,93.39,93.63,93.37,93.52,72084.0,92.7378,92.9761,92.7179,92.8669,72084.0
2025-02-24 10:30:00,93.51,93.63,93.44,93.53,317686.0,92.857,92.9761,92.7875,92.8768,317686.0
2025-02-24 11:00:00,93.54,93.7,93.49,93.67,38180.0,92.8868,93.0456,92.8371,93.0159,38180.0
2025-02-24 11:30:00,93.68,93.77,93.63,93.7,27810.0,93.0258,93.1152,92.9761,93.0456,27810.0
2025-02-24 12:00:00,93.7,93.81,93.66,93.71,60535.0,93.0456,93.1549,93.0059,93.0556,60535.0
2025-02-24 12:30:00,93.71,93.8,93.66,93.67,47788.0,93.0556,93.1449,93.0059,93.0159,47788.0
2025-02-24 13:00:00,93.67,93.76,93.63,93.7,23418.0,93.0159,93.1052,92.9761,93.0456,23418.0
2025-02-24 13:30:00,93.7,93.74,93.63,93.65,25520.0,93.0456,93.0854,92.9761,92.996,25520.0
2025-02-24 14:00:00,93.66,93.73,93.63,93.67,35812.0,93.0059,93.0754,92.9761,93.0159,35812.0
2025-02-24 14:30:00,93.65,93.73,93.63,93.68,23091.0,92.996,93.0754,92.9761,93.0258,23091.0
2025-02-24 15:00:00,93.68,93.71,93.58,93.59,77788.0,93.0258,93.0556,92.9265,92.9364,77788.0
2025-02-24 15:30:00,93.59,93.74,93.46,93.51,382016.0,92.9364,93.0854,92.8073,92.857,382016.0
2025-02-25 09:30:00,93.58,93.95,93.58,93.89,70423.0,92.9265,93.2939,92.9265,93.2343,70423.0
2025-02-25 10:00:00,93.85,93.87,93.69,93.72,72554.0,93.1946,93.2145,93.0357,93.0655,72554.0
2025-02-25 10:30:00,93.73,93.94,93.66,93.86,207987.0,93.0754,93.284,93.0059,93.2045,207987.0
2025-02-25 11:00:00,93.85,93.91,93.74,93.78,313022.0,93.1946,93.2542,93.0854,93.1251,313022.0
2025-02-25 11:30:00,93.76,93.91,93.62,93.84,78297.0,93.1052,93.2542,92.9662,93.1847,78297.0
2025-02-25 12:00:00,93.84,93.89,93.76,93.89,50068.0,93.1847,93.2343,93.1052,93.2343,50068.0
2025-02-25 12:30:00,93.89,94.0,93.89,94.0,54352.0,93.2343,93.3435,93.2343,93.3435,54352.0
2025-02-25 13:00:00,94.0,94.12,93.83,93.84,56914.0,93.3435,93.4627,93.1747,93.1847,56914.0
2025-02-25 13:30:00,93.84,94.08,93.84,93.96,28445.0,93.1847,93.423,93.1847,93.3038,28445.0
2025-02-25 14:00:00,93.96,93.98,93.8,93.81,54448.0,93.3038,93.3237,93.1449,93.1549,54448.0
2025-02-25 14:30:00,93.81,94.13,93.81,94.1,91056.0,93.1549,93.4726,93.1549,93.4429,91056.0
2025-02-25 15:00:00,94.11,94.16,93.97,94.08,73035.0,93.4528,93.5024,93.3138,93.423,73035.0
2025-02-25 15:30:00,94.08,94.12,93.85,94.06,331095.0,93.423,93.4627,93.1946,93.4031,331095.0
2025-02-26 09:30:00,94.0,94.02,93.71,93.77,89719.0,93.3435,93.3634,93.0556,93.1152,89719.0
2025-02-26 10:00:00,93.77,93.95,93.77,93.94,80421.0,93.1152,93.2939,93.1152,93.284,80421.0
2025-02-26 10:30:00,93.94,94.06,93.91,93.95,57704.0,93.284,93.4031,93.2542,93.2939,57704.0
2025-02-26 11:00:00,93.96,94.03,93.87,93.88,57087.0,93.3038,93.3733,93.2145,93.2244,57087.0
2025-02-26 11:30:00,93.86,93.87,93.69,93.71,215887.0,93.2045,93.2145,93.0357,93.0556,215887.0
2025-02-26 12:00:00,93.73,93.86,93.7,93.76,62940.0,93.0754,93.2045,93.0456,93.1052,62940.0
2025-02-26 12:30:00,93.76,93.81,93.37,93.43,100311.0,93.1052,93.1549,92.7179,92.7775,100311.0
2025-02-26 13:00:00,93.45,93.51,93.34,93.36,95406.0,92.7974,92.857,92.6882,92.708,95406.0
2025-02-26 13:30:00,93.36,93.39,93.21,93.27,76049.0,92.708,92.7378,92.5591,92.6186,76049.0
2025-02-26 14:00:00,93.26,93.47,93.21,93.44,85755.0,92.6087,92.8173,92.5591,92.7875,85755.0
2025-02-26 14:30:00,93.44,93.59,93.41,93.43,86531.0,92.7875,92.9364,92.7577,92.7775,86531.0
2025-02-26 15:00:00,93.43,93.51,93.39,93.39,77023.0,92.7775,92.857,92.7378,92.7378,77023.0
2025-02-26 15:30:00,93.39,93.56,93.28,93.35,159794.0,92.7378,92.9066,92.6286,92.6981,159794.0
2025-02-27 09:30:00,93.24,93.87,93.24,93.75,68812.0,92.5889,93.2145,92.5889,93.0953,68812.0
2025-02-27 10:00:00,93.74,94.03,93.59,93.98,305999.0,93.0854,93.3733,92.9364,93.3237,305999.0
2025-02-27 10:30:00,93.95,94.03,93.82,93.88,79774.0,93.2939,93.3733,93.1648,93.2244,79774.0
2025-02-27 11:00:00,93.88,94.04,93.88,93.89,53149.0,93.2244,93.3833,93.2244,93.2343,53149.0
2025-02-27 11:30:00,93.89,93.96,93.69,93.69,474439.0,93.2343,93.3038,93.0357,93.0357,474439.0
2025-02-27 12:00:00,93.7,93.87,93.57,93.87,102973.0,93.0456,93.2145,92.9166,93.2145,102973.0
2025-02-27 12:30:00,93.88,93.93,93.74,93.82,41212.0,93.2244,93.274,93.0854,93.1648,41212.0
2025-02-27 13:00:00,93.84,94.02,93.84,93.95,74640.0,93.1847,93.3634,93.1847,93.2939,74640.0
2025-02-27 13:30:00,93.94,94.02,93.93,93.93,70239.0,93.284,93.3634,93.274,93.274,70239.0
2025-02-27 14:00:00,93.93,93.97,93.79,93.79,580954.0,93.274,93.3138,93.135,93.135,580954.0
2025-02-27 14:30:00,93.78,93.78,93.53,93.57,194440.0,93.1251,93.1251,92.8768,92.9166,194440.0
2025-02-27 15:00:00,93.56,93.56,93.36,93.36,108121.0,92.9066,92.9066,92.708,92.708,108121.0
2025-02-27 15:30:00,93.37,93.51,93.31,93.36,142516.0,92.7179,92.857,92.6584,92.708,142516.0
2025-02-28 09:30:00,93.57,93.96,93.55,93.82,156890.0,92.9166,93.3038,92.8967,93.1648,156890.0
2025-02-28 10:00:00,93.81,93.88,93.47,93.58,486552.0,93.1549,93.2244,92.8173,92.9265,486552.0
2025-02-28 10:30:00,93.57,93.72,93.53,93.72,95294.0,92.9166,93.0655,92.8768,93.0655,95294.0
2025-02-28 11:00:00,93.72,93.74,93.44,93.44,100598.0,93.0655,93.0854,92.7875,92.7875,100598.0
2025-02-28 11:30:00,93.44,93.7,93.43,93.62,87662.0,92.7875,93.0456,92.7775,92.9662,87662.0
2025-02-28 12:00:00,93.62,93.67,93.51,93.52,45714.0,92.9662,93.0159,92.857,92.8669,45714.0
2025-02-28 12:30:00,93.5,93.51,93.25,93.26,72595.0,92.847,92.857,92.5988,92.6087,72595.0
2025-02-28 13:00:00,93.25,93.34,93.13,93.3,161490.0,92.5988,92.6882,92.4796,92.6484,161490.0
2025-02-28 13:30:00,93.29,93.52,93.26,93.3,195295.0,92.6385,92.8669,92.6087,92.6484,195295.0
2025-02-28 14:00:00,93.29,93.55,93.29,93.53,38482.0,92.6385,92.8967,92.6385,92.8768,38482.0
2025-02-28 14:30:00,93.53,93.82,93.5,93.8,46515.0,92.8768,93.1648,92.847,93.1449,46515.0
2025-02-28 15:00:00,93.81,93.99,93.78,93.99,112496.0,93.1549,93.3336,93.1251,93.3336,112496.0
2025-02-28 15:30:00,93.98,94.62,93.86,94.53,277603.0,93.3237,93.9592,93.2045,93.8698,277603.0
2025-03-03 09:30:00,94.65,95.11,94.65,94.92,180039.0,93.989,94.4458,93.989,94.2571,180039.0
2025-03-03 10:00:00,94.91,94.95,94.71,94.92,133876.0,94.2472,94.2869,94.0486,94.2571,133876.0
2025-03-03 10:30:00,94.91,95.09,94.85,94.86,233424.0,94.2472,94.4259,94.1876,94.1975,233424.0
2025-03-03 11:00:00,94.87,95.03,94.83,94.84,245732.0,94.2075,94.3664,94.1678,94.1777,245732.0
2025-03-03 11:30:00,94.84,94.94,94.7,94.92,149273.0,94.1777,94.277,94.0387,94.2571,149273.0
2025-03-03 12:00:00,94.91,95.11,94.89,95.07,52123.0,94.2472,94.4458,94.2273,94.4061,52123.0
2025-03-03 12:30:00,95.08,95.12,94.96,95.02,80822.0,94.416,94.4557,94.2968,94.3564,80822.0
2025-03-03 13:00:00,95.01,95.02,94.67,94.68,94054.0,94.3465,94.3564,94.0089,94.0188,94054.0
2025-03-03 13:30:00,94.7,94.82,94.61,94.73,109028.0,94.0387,94.1578,93.9493,94.0685,109028.0
2025-03-03 14:00:00,94.73,94.8,94.64,94.66,144033.0,94.0685,94.138,93.9791,93.9989,144033.0
2025-03-03 14:30:00,94.66,94.88,94.46,94.46,156552.0,93.9989,94.2174,93.8003,93.8003,156552.0
2025-03-03 15:00:00,94.42,94.44,94.01,94.06,126012.0,93.7606,93.7805,93.3535,93.4031,126012.0
2025-03-03 15:30:00,94.06,94.44,93.96,94.44,411079.0,93.4031,93.7805,93.3038,93.7805,411079.0
2025-03-04 09:30:00,94.25,94.48,94.0,94.04,84900.0,93.5918,93.8202,93.3435,93.3833,84900.0
2025-03-04 10:00:00,94.02,94.2,93.94,94.18,84651.0,93.3634,93.5422,93.284,93.5223,84651.0
2025-03-04 10:30:00,94.15,94.18,93.79,93.9,112994.0,93.4925,93.5223,93.135,93.2442,112994.0
2025-03-04 11:00:00,93.89,94.03,93.65,93.75,111583.0,93.2343,93.3733,92.996,93.0953,111583.0
2025-03-04 11:30:00,93.74,93.83,93.61,93.74,201206.0,93.0854,93.1747,92.9563,93.0854,201206.0
2025-03-04 12:00:00,93.76,93.86,93.69,93.8,96607.0,93.1052,93.2045,93.0357,93.1449,96607.0
2025-03-04 12:30:00,93.81,93.87,93.58,93.63,168024.0,93.1549,93.2145,92.9265,92.9761,168024.0
2025-03-04 13:00:00,93.62,93.9,93.61,93.7,98866.0,92.9662,93.2442,92.9563,93.0456,98866.0
2025-03-04 13:30:00,93.7,93.98,93.63,93.92,206807.0,93.0456,93.3237,92.9761,93.2641,206807.0
2025-03-04 14:00:00,93.91,94.17,93.9,93.91,174076.0,93.2542,93.5124,93.2442,93.2542,174076.0
2025-03-04 14:30:00,93.91,94.17,93.88,94.14,176204.0,93.2542,93.5124,93.2244,93.4826,176204.0
2025-03-04 15:00:00,94.14,94.27,93.97,94.08,195001.0,93.4826,93.6117,93.3138,93.423,195001.0
2025-03-04 15:30:00,94.08,94.1,93.13,93.29,1063685.0,93.423,93.4429,92.4796,92.6385,1063685.0
2025-03-05 09:30:00,93.09,93.56,92.83,93.22,102942.0,92.4399,92.9066,92.1817,92.569,102942.0
2025-03-05 10:00:00,93.23,93.54,92.99,93.0,89683.0,92.5789,92.8868,92.3406,92.3505,89683.0
2025-03-05 10:30:00,93.0,93.15,92.97,93.06,78727.0,92.3505,92.4995,92.3207,92.4101,78727.0
2025-03-05 11:00:00,93.05,93.05,92.78,92.91,99881.0,92.4002,92.4002,92.1321,92.2612,99881.0
2025-03-05 11:30:00,92.9,93.06,92.77,92.98,137852.0,92.2512,92.4101,92.1221,92.3307,137852.0
2025-03-05 12:00:00,92.98,93.32,92.97,93.31,72644.0,92.3307,92.6683,92.3207,92.6584,72644.0
2025-03-05 12:30:00,93.33,93.5,93.26,93.48,60897.0,92.6782,92.847,92.6087,92.8272,60897.0
2025-03-05 13:00:00,93.48,93.57,93.22,93.36,116877.0,92.8272,92.9166,92.569,92.708,116877.0
2025-03-05 13:30:00,93.36,93.61,93.22,93.61,87362.0,92.708,92.9563,92.569,92.9563,87362.0
2025-03-05 14:00:00,93.6,93.89,93.58,93.75,90394.0,92.9463,93.2343,92.9265,93.0953,90394.0
2025-03-05 14:30:00,93.77,93.92,93.72,93.76,116604.0,93.1152,93.2641,93.0655,93.1052,116604.0
2025-03-05 15:00:00,93.78,93.92,93.67,93.88,96763.0,93.1251,93.2641,93.0159,93.2244,96763.0
2025-03-05 15:30:00,93.86,93.87,93.48,93.7,338220.0,93.2045,93.2145,92.8272,93.0456,338220.0
2025-03-06 09:30:00,93.05,93.21,92.74,92.75,101894.0,92.4002,92.5591,92.0923,92.1023,101894.0
2025-03-06 10:00:00,92.75,93.2,92.72,93.16,310415.0,92.1023,92.5491,92.0725,92.5094,310415.0
2025-03-06 10:30:00,93.17,93.38,93.14,93.36,100428.0,92.5193,92.7279,92.4896,92.708,100428.0
2025-03-06 11:00:00,93.39,93.53,93.29,93.41,142005.0,92.7378,92.8768,92.6385,92.7577,142005.0
2025-03-06 11:30:00,93.4,93.54,92.98,92.99,103309.0,92.7477,92.8868,92.3307,92.3406,103309.0
2025-03-06 12:00:00,92.96,93.03,92.8,92.87,106112.0,92.3108,92.3803,92.1519,92.2214,106112.0
2025-03-06 12:30:00,92.84,92.96,92.66,92.87,125569.0,92.1917,92.3108,92.0129,92.2214,125569.0
2025-03-06 13:00:00,92.86,92.98,92.75,92.81,131829.0,92.2115,92.3307,92.1023,92.1619,131829.0
2025-03-06 13:30:00,92.81,92.86,92.59,92.77,51636.0,92.1619,92.2115,91.9434,92.1221,51636.0
2025-03-06 14:00:00,92.78,92.84,92.67,92.76,171055.0,92.1321,92.1917,92.0228,92.1122,171055.0
2025-03-06 14:30:00,92.75,93.19,92.72,92.8,110126.0,92.1023,92.5392,92.0725,92.1519,110126.0
2025-03-06 15:00:00,92.81,93.12,92.77,93.11,130014.0,92.1619,92.4697,92.1221,92.4598,130014.0
2025-03-06 15:30:00,93.13,93.25,92.97,93.08,235007.0,92.4796,92.5988,92.3207,92.43,235007.0
2025-03-07 09:30:00,92.93,93.54,92.73,93.36,118159.0,92.281,92.8868,92.0824,92.708,118159.0
2025-03-07 10:00:00,93.35,93.46,93.16,93.4,319668.0,92.6981,92.8073,92.5094,92.7477,319668.0
2025-03-07 10:30:00,93.39,93.53,93.08,93.23,390125.0,92.7378,92.8768,92.43,92.5789,390125.0
2025-03-07 11:00:00,93.23,93.28,92.91,92.94,296203.0,92.5789,92.6286,92.2612,92.291,296203.0
2025-03-07 11:30:00,92.95,93.11,92.92,93.11,157319.0,92.3009,92.4598,92.2711,92.4598,157319.0
2025-03-07 12:00:00,93.1,93.21,92.94,93.13,100673.0,92.4498,92.5591,92.291,92.4796,100673.0
2025-03-07 12:30:00,93.12,93.63,93.08,93.43,594473.0,92.4697,92.9761,92.43,92.7775,594473.0
2025-03-07 13:00:00,93.43,93.75,93.42,93.58,215374.0,92.7775,93.0953,92.7676,92.9265,215374.0
2025-03-07 13:30:00,93.59,93.91,93.54,93.9,192392.0,92.9364,93.2542,92.8868,93.2442,192392.0
2025-03-07 14:00:00,93.91,94.04,93.82,93.94,105304.0,93.2542,93.3833,93.1648,93.284,105304.0
2025-03-07 14:30:00,93.94,94.01,93.71,93.74,123440.0,93.284,93.3535,93.0556,93.0854,123440.0
2025-03-07 15:00:00,93.73,93.96,93.68,93.9,151555.0,93.0754,93.3038,93.0258,93.2442,151555.0
2025-03-07 15:30:00,93.9,93.98,93.5,93.78,763023.0,93.2442,93.3237,92.847,93.1251,763023.0
2025-03-10 09:30:00,93.3,93.86,93.12,93.77,61585.0,92.6484,93.2045,92.4697,93.1152,61585.0
2025-03-10 10:00:00,93.71,93.86,93.6,93.81,64858.0,93.0556,93.2045,92.9463,93.1549,64858.0
2025-03-10 10:30:00,93.79,94.16,93.7,94.14,316064.0,93.135,93.5024,93.0456,93.4826,316064.0
2025-03-10 11:00:00,94.16,94.27,93.92,93.97,191162.0,93.5024,93.6117,93.2641,93.3138,191162.0
2025-03-10 11:30:00,93.97,94.0,93.55,93.71,154892.0,93.3138,93.3435,92.8967,93.0556,154892.0
2025-03-10 12:00:00,93.71,93.81,93.65,93.8,135096.0,93.0556,93.1549,92.996,93.1449,135096.0
2025-03-10 12:30:00,93.8,93.94,93.75,93.77,107051.0,93.1449,93.284,93.0953,93.1152,107051.0
2025-03-10 13:00:00,93.77,93.78,93.63,93.65,88757.0,93.1152,93.1251,92.9761,92.996,88757.0
2025-03-10 13:30:00,93.66,93.67,93.49,93.52,110650.0,93.0059,93.0159,92.8371,92.8669,110650.0
2025-03-10 14:00:00,93.53,93.59,93.31,93.33,167149.0,92.8768,92.9364,92.6584,92.6782,167149.0
2025-03-10 14:30:00,93.33,93.37,92.89,92.91,786216.0,92.6782,92.7179,92.2413,92.2612,786216.0
2025-03-10 15:00:00,92.91,93.25,92.56,93.06,420892.0,92.2612,92.5988,91.9136,92.4101,420892.0
2025-03-10 15:30:00,93.09,93.34,93.0,93.11,711223.0,92.4399,92.6882,92.3505,92.4598,711223.0
2025-03-11 09:30:00,92.99,92.99,92.18,92.21,99713.0,92.3406,92.3406,91.5363,91.566,99713.0
2025-03-11 10:00:00,92.19,92.37,91.92,92.17,341900.0,91.5462,91.7249,91.2781,91.5263,341900.0
2025-03-11 10:30:00,92.17,92.25,91.91,91.95,304792.0,91.5263,91.6058,91.2681,91.3079,304792.0
2025-03-11 11:00:00,91.93,92.38,91.86,92.13,116006.0,91.288,91.7349,91.2185,91.4866,116006.0
2025-03-11 11:30:00,92.14,92.41,92.11,92.14,113217.0,91.4965,91.7647,91.4667,91.4965,113217.0
2025-03-11 12:00:00,92.13,92.16,91.83,91.95,194295.0,91.4866,91.5164,91.1887,91.3079,194295.0
2025-03-11 12:30:00,91.95,92.01,91.67,91.74,100614.0,91.3079,91.3674,91.0298,91.0993,100614.0
2025-03-11 13:00:00,91.74,91.77,91.61,91.66,167913.0,91.0993,91.1291,90.9702,91.0199,167913.0
2025-03-11 13:30:00,91.64,91.82,91.58,91.7,164311.0,91.0,91.1788,90.9404,91.0596,164311.0
2025-03-11 14:00:00,91.72,92.24,91.72,92.16,196565.0,91.0795,91.5958,91.0795,91.5164,196565.0
2025-03-11 14:30:00,92.16,92.63,92.04,92.51,221731.0,91.5164,91.9831,91.3972,91.864,221731.0
2025-03-11 15:00:00,92.5,92.56,92.17,92.24,452191.0,91.854,91.9136,91.5263,91.5958,452191.0
2025-03-11 15:30:00,92.24,92.4,91.81,91.84,860148.0,91.5958,91.7547,91.1688,91.1986,860148.0
2025-03-12 09:30:00,92.0,92.0,91.06,91.11,337696.0,91.3575,91.3575,90.4241,90.4737,337696.0
2025-03-12 10:00:00,91.09,91.24,90.96,91.22,337520.0,90.4539,90.6028,90.3248,90.583,337520.0
2025-03-12 10:30:00,91.22,91.23,90.77,90.84,117967.0,90.583,90.5929,90.1361,90.2056,117967.0
2025-03-12 11:00:00,90.83,91.02,90.73,91.01,371485.0,90.1957,90.3844,90.0964,90.3744,371485.0
2025-03-12 11:30:00,91.01,91.26,90.95,91.25,265756.0,90.3744,90.6227,90.3148,90.6128,265756.0
2025-03-12 12:00:00,91.25,91.36,91.16,91.3,229765.0,90.6128,90.722,90.5234,90.6624,229765.0
2025-03-12 12:30:00,91.31,91.45,91.15,91.15,258521.0,90.6723,90.8114,90.5135,90.5135,258521.0
2025-03-12 13:00:00,91.16,91.5,91.13,91.5,253423.0,90.5234,90.861,90.4936,90.861,253423.0
2025-03-12 13:30:00,91.49,91.55,91.2,91.21,431260.0,90.8511,90.9107,90.5631,90.573,431260.0
2025-03-12 14:00:00,91.2,91.39,91.18,91.38,134111.0,90.5631,90.7518,90.5432,90.7418,134111.0
2025-03-12 14:30:00,91.39,91.64,91.37,91.6,231363.0,90.7518,91.0,90.7319,90.9603,231363.0
2025-03-12 15:00:00,91.58,91.58,91.26,91.36,188408.0,90.9404,90.9404,90.6227,90.722,188408.0
2025-03-12 15:30:00,91.36,91.44,91.15,91.17,364456.0,90.722,90.8014,90.5135,90.5333,364456.0
2025-03-13 09:30:00,91.08,91.38,91.0,91.32,119841.0,90.4439,90.7418,90.3645,90.6823,119841.0
2025-03-13 10:00:00,91.31,91.54,91.27,91.35,67152.0,90.6723,90.9007,90.6326,90.7121,67152.0
2025-03-13 10:30:00,91.35,91.5,91.22,91.28,176532.0,90.7121,90.861,90.583,90.6425,176532.0
2025-03-13 11:00:00,91.28,91.34,91.11,91.14,129661.0,90.6425,90.7021,90.4737,90.5035,129661.0
2025-03-13 11:30:00,91.13,91.17,90.88,90.92,243126.0,90.4936,90.5333,90.2453,90.2851,243126.0
2025-03-13 12:00:00,90.92,91.17,90.91,90.97,384933.0,90.2851,90.5333,90.2751,90.3347,384933.0
2025-03-13 12:30:00,90.96,91.18,90.88,91.05,109353.0,90.3248,90.5432,90.2453,90.4142,109353.0
2025-03-13 13:00:00,91.06,91.13,90.84,90.88,347853.0,90.4241,90.4936,90.2056,90.2453,347853.0
2025-03-13 13:30:00,90.87,90.87,90.68,90.7,75627.0,90.2354,90.2354,90.0467,90.0666,75627.0
2025-03-13 14:00:00,90.7,91.03,90.69,90.96,78125.0,90.0666,90.3943,90.0567,90.3248,78125.0
2025-03-13 14:30:00,90.97,91.2,90.93,91.15,183205.0,90.3347,90.5631,90.295,90.5135,183205.0
2025-03-13 15:00:00,91.15,91.19,90.87,90.94,85488.0,90.5135,90.5532,90.2354,90.3049,85488.0
2025-03-13 15:30:00,90.94,91.01,90.82,90.98,171681.0,90.3049,90.3744,90.1858,90.3446,171681.0
2025-03-14 09:30:00,91.15,91.68,90.97,91.59,128362.0,90.5135,91.0398,90.3347,90.9504,128362.0
2025-03-14 10:00:00,91.57,91.64,91.21,91.49,54095.0,90.9305,91.0,90.573,90.8511,54095.0
2025-03-14 10:30:00,91.51,91.77,91.49,91.77,411460.0,90.8709,91.1291,90.8511,91.1291,411460.0
2025-03-14 11:00:00,91.77,91.89,91.69,91.82,82122.0,91.1291,91.2483,91.0497,91.1788,82122.0
2025-03-14 11:30:00,91.84,91.93,91.77,91.92,98777.0,91.1986,91.288,91.1291,91.2781,98777.0
2025-03-14 12:00:00,91.92,91.94,91.65,91.68,1176865.0,91.2781,91.2979,91.01,91.0398,1176865.0
2025-03-14 12:30:00,91.69,91.87,91.64,91.81,77417.0,91.0497,91.2284,91.0,91.1688,77417.0
2025-03-14 13:00:00,91.82,91.95,91.81,91.84,223901.0,91.1788,91.3079,91.1688,91.1986,223901.0
2025-03-14 13:30:00,91.84,91.88,91.71,91.71,56898.0,91.1986,91.2384,91.0695,91.0695,56898.0
2025-03-14 14:00:00,91.72,91.86,91.72,91.75,164908.0,91.0795,91.2185,91.0795,91.1093,164908.0
2025-03-14 14:30:00,91.75,91.94,91.75,91.86,90835.0,91.1093,91.2979,91.1093,91.2185,90835.0
2025-03-14 15:00:00,91.84,91.98,91.82,91.89,343237.0,91.1986,91.3377,91.1788,91.2483,343237.0
2025-03-14 15:30:00,91.89,92.12,91.8,92.0,243150.0,91.2483,91.4767,91.1589,91.3575,243150.0
2025-03-17 09:30:00,91.87,92.7,91.79,92.69,129220.0,91.2284,92.0526,91.149,92.0427,129220.0
2025-03-17 10:00:00,92.65,92.91,92.58,92.84,59991.0,92.003,92.2612,91.9335,92.1917,59991.0
2025-03-17 10:30:00,92.84,92.94,92.74,92.77,66731.0,92.1917,92.291,92.0923,92.1221,66731.0
2025-03-17 11:00:00,92.77,92.88,92.73,92.83,197661.0,92.1221,92.2314,92.0824,92.1817,197661.0
2025-03-17 11:30:00,92.77,92.8,92.6,92.71,74985.0,92.1221,92.1519,91.9533,92.0626,74985.0
2025-03-17 12:00:00,92.72,92.9,92.66,92.82,252198.0,92.0725,92.2512,92.0129,92.1718,252198.0
2025-03-17 12:30:00,92.82,92.97,92.77,92.92,178398.0,92.1718,92.3207,92.1221,92.2711,178398.0
2025-03-17 13:00:00,92.92,93.06,92.85,93.05,178928.0,92.2711,92.4101,92.2016,92.4002,178928.0
2025-03-17 13:30:00,93.06,93.26,93.05,93.23,71129.0,92.4101,92.6087,92.4002,92.5789,71129.0
2025-03-17 14:00:00,93.24,93.41,93.24,93.33,123786.0,92.5889,92.7577,92.5889,92.6782,123786.0
2025-03-17 14:30:00,93.3,93.45,93.3,93.39,45552.0,92.6484,92.7974,92.6484,92.7378,45552.0
2025-03-17 15:00:00,93.39,93.39,93.27,93.39,125386.0,92.7378,92.7378,92.6186,92.7378,125386.0
2025-03-17 15:30:00,93.38,93.43,93.22,93.23,392719.0,92.7279,92.7775,92.569,92.5789,392719.0
2025-03-18 09:30:00,92.8,92.8,92.43,92.55,208569.0,92.4755,92.4755,92.1068,92.2264,208569.0
2025-03-18 10:00:00,92.55,92.61,92.48,92.57,838660.0,92.2264,92.2862,92.1566,92.2463,838660.0
2025-03-18 10:30:00,92.56,92.66,92.49,92.52,107051.0,92.2364,92.336,92.1666,92.1965,107051.0
2025-03-18 11:00:00,92.53,92.55,92.26,92.3,137418.0,92.2065,92.2264,91.9374,91.9773,137418.0
2025-03-18 11:30:00,92.27,92.37,92.14,92.17,74690.0,91.9474,92.047,91.8178,91.8477,74690.0
2025-03-18 12:00:00,92.17,92.4,92.14,92.4,75695.0,91.8477,92.0769,91.8178,92.0769,75695.0
2025-03-18 12:30:00,92.42,92.42,92.17,92.27,133932.0,92.0968,92.0968,91.8477,91.9474,133932.0
2025-03-18 13:00:00,92.25,92.38,92.15,92.35,158941.0,91.9274,92.057,91.8278,92.0271,158941.0
2025-03-18 13:30:00,92.34,92.47,92.32,92.41,109022.0,92.0171,92.1467,91.9972,92.0869,109022.0
2025-03-18 14:00:00,92.4,92.53,92.35,92.39,89493.0,92.0769,92.2065,92.0271,92.0669,89493.0
2025-03-18 14:30:00,92.38,92.5,92.38,92.42,147207.0,92.057,92.1766,92.057,92.0968,147207.0
2025-03-18 15:00:00,92.4,92.47,92.3,92.45,183358.0,92.0769,92.1467,91.9773,92.1267,183358.0
2025-03-18 15:30:00,92.46,92.5,92.35,92.44,311338.0,92.1367,92.1766,92.0271,92.1168,311338.0
2025-03-19 09:30:00,92.56,92.62,92.39,92.57,52266.0,92.2364,92.2961,92.0669,92.2463,52266.0
2025-03-19 10:00:00,92.55,92.64,92.52,92.59,448149.0,92.2264,92.3161,92.1965,92.2663,448149.0
2025-03-19 10:30:00,92.58,92.6,92.43,92.47,69762.0,92.2563,92.2762,92.1068,92.1467,69762.0
2025-03-19 11:00:00,92.45,92.57,92.44,92.52,40119.0,92.1267,92.2463,92.1168,92.1965,40119.0
2025-03-19 11:30:00,92.52,92.73,92.51,92.67,67279.0,92.1965,92.4058,92.1865,92.346,67279.0
2025-03-19 12:00:00,92.68,92.76,92.62,92.7,61504.0,92.3559,92.4357,92.2961,92.3759,61504.0
2025-03-19 12:30:00,92.7,92.71,92.59,92.61,121409.0,92.3759,92.3858,92.2663,92.2862,121409.0
2025-03-19 13:00:00,92.61,92.63,92.43,92.44,32911.0,92.2862,92.3061,92.1068,92.1168,32911.0
2025-03-19 13:30:00,92.45,92.52,92.31,92.35,75763.0,92.1267,92.1965,91.9872,92.0271,75763.0
2025-03-19 14:00:00,92.35,92.59,92.25,92.45,177123.0,92.0271,92.2663,91.9274,92.1267,177123.0
2025-03-19 14:30:00,92.46,92.88,92.46,92.81,189845.0,92.1367,92.5552,92.1367,92.4855,189845.0
2025-03-19 15:00:00,92.81,93.08,92.78,92.87,275790.0,92.4855,92.7545,92.4556,92.5453,275790.0
2025-03-19 15:30:00,92.88,93.06,92.77,92.84,455231.0,92.5552,92.7346,92.4456,92.5154,455231.0
2025-03-20 09:30:00,92.51,92.55,92.2,92.5,83248.0,92.1865,92.2264,91.8776,92.1766,83248.0
2025-03-20 10:00:00,92.49,92.84,92.49,92.83,684452.0,92.1666,92.5154,92.1666,92.5054,684452.0
2025-03-20 10:30:00,92.84,92.93,92.76,92.78,65292.0,92.5154,92.6051,92.4357,92.4556,65292.0
2025-03-20 11:00:00,92.79,92.82,92.61,92.63,47746.0,92.4656,92.4954,92.2862,92.3061,47746.0
2025-03-20 11:30:00,92.63,92.75,92.54,92.69,306381.0,92.3061,92.4257,92.2164,92.3659,306381.0
2025-03-20 12:00:00,92.68,92.82,92.51,92.52,138698.0,92.3559,92.4954,92.1865,92.1965,138698.0
2025-03-20 12:30:00,92.52,92.59,92.48,92.5,45720.0,92.1965,92.2663,92.1566,92.1766,45720.0
2025-03-20 13:00:00,92.5,92.63,92.35,92.36,37638.0,92.1766,92.3061,92.0271,92.0371,37638.0
2025-03-20 13:30:00,92.36,92.51,92.33,92.34,46506.0,92.0371,92.1865,92.0072,92.0171,46506.0
2025-03-20 14:00:00,92.36,92.46,92.32,92.33,153495.0,92.0371,92.1367,91.9972,92.0072,153495.0
2025-03-20 14:30:00,92.32,92.56,92.27,92.42,47788.0,91.9972,92.2364,91.9474,92.0968,47788.0
2025-03-20 15:00:00,92.42,92.59,92.38,92.44,59564.0,92.0968,92.2663,92.057,92.1168,59564.0
2025-03-20 15:30:00,92.44,92.64,92.43,92.51,105359.0,92.1168,92.3161,92.1068,92.1865,105359.0
2025-03-21 09:30:00,92.22,92.3,91.98,92.17,113563.0,91.8975,91.9773,91.6584,91.8477,113563.0
2025-03-21 10:00:00,92.15,92.15,91.82,92.04,97102.0,91.8278,91.8278,91.4989,91.7182,97102.0
2025-03-21 10:30:00,92.04,92.29,91.98,92.29,43726.0,91.7182,91.9673,91.6584,91.9673,43726.0
2025-03-21 11:00:00,92.3,92.31,92.05,92.09,81365.0,91.9773,91.9872,91.7281,91.768,81365.0
2025-03-21 11:30:00,92.08,92.14,91.93,91.98,109279.0,91.758,91.8178,91.6086,91.6584,109279.0
2025-03-21 12:00:00,91.98,92.31,91.94,92.29,113956.0,91.6584,91.9872,91.6185,91.9673,113956.0
2025-03-21 12:30:00,92.26,92.35,92.14,92.34,60164.0,91.9374,92.0271,91.8178,92.0171,60164.0
2025-03-21 13:00:00,92.33,92.36,92.19,92.2,34478.0,92.0072,92.0371,91.8676,91.8776,34478.0
2025-03-21 13:30:00,92.19,92.43,92.13,92.32,112128.0,91.8676,92.1068,91.8079,91.9972,112128.0
2025-03-21 14:00:00,92.31,92.32,92.12,92.12,39605.0,91.9872,91.9972,91.7979,91.7979,39605.0
2025-03-21 14:30:00,92.15,92.26,92.12,92.13,28127.0,91.8278,91.9374,91.7979,91.8079,28127.0
2025-03-21 15:00:00,92.12,92.12,91.98,92.04,81938.0,91.7979,91.7979,91.6584,91.7182,81938.0
2025-03-21 15:30:00,92.01,92.31,91.99,92.27,243704.0,91.6883,91.9872,91.6683,91.9474,243704.0
2025-03-24 09:30:00,92.83,93.01,92.6,93.0,183316.0,92.5054,92.6848,92.2762,92.6748,183316.0
2025-03-24 10:00:00,93.0,93.09,92.86,92.86,140921.0,92.6748,92.7645,92.5353,92.5353,140921.0
2025-03-24 10:30:00,92.86,93.01,92.79,93.0,221615.0,92.5353,92.6848,92.4656,92.6748,221615.0
2025-03-24 11:00:00,93.01,93.04,92.95,93.01,133590.0,92.6848,92.7147,92.625,92.6848,133590.0
2025-03-24 11:30:00,93.02,93.1,93.0,93.08,259248.0,92.6947,92.7745,92.6748,92.7545,259248.0
2025-03-24 12:00:00,93.09,93.15,93.01,93.01,191893.0,92.7645,92.8243,92.6848,92.6848,191893.0
2025-03-24 12:30:00,93.01,93.05,92.87,92.87,144618.0,92.6848,92.7246,92.5453,92.5453,144618.0
2025-03-24 13:00:00,92.88,92.9,92.8,92.86,435608.0,92.5552,92.5752,92.4755,92.5353,435608.0
2025-03-24 13:30:00,92.87,92.94,92.86,92.9,189929.0,92.5453,92.615,92.5353,92.5752,189929.0
2025-03-24 14:00:00,92.9,92.9,92.7,92.71,211222.0,92.5752,92.5752,92.3759,92.3858,211222.0
2025-03-24 14:30:00,92.71,92.93,92.69,92.93,289027.0,92.3858,92.6051,92.3659,92.6051,289027.0
2025-03-24 15:00:00,92.92,92.98,92.89,92.93,876842.0,92.5951,92.6549,92.5652,92.6051,876842.0
2025-03-24 15:30:00,92.94,93.13,92.92,93.01,813599.0,92.615,92.8044,92.5951,92.6848,813599.0
2025-03-25 09:30:00,93.15,93.2,92.95,92.97,2660050.0,92.8243,92.8741,92.625,92.6449,2660050.0
2025-03-25 10:00:00,92.99,93.19,92.95,93.17,123522.0,92.6649,92.8642,92.625,92.8442,123522.0
2025-03-25 10:30:00,93.18,93.21,93.09,93.19,38713.0,92.8542,92.8841,92.7645,92.8642,38713.0
2025-03-25 11:00:00,93.18,93.19,93.07,93.07,32940.0,92.8542,92.8642,92.7446,92.7446,32940.0
2025-03-25 11:30:00,93.08,93.09,92.86,92.88,49826.0,92.7545,92.7645,92.5353,92.5552,49826.0
2025-03-25 12:00:00,92.88,92.88,92.8,92.83,712879.0,92.5552,92.5552,92.4755,92.5054,712879.0
2025-03-25 12:30:00,92.84,92.88,92.78,92.87,123476.0,92.5154,92.5552,92.4556,92.5453,123476.0
2025-03-25 13:00:00,92.87,92.93,92.83,92.86,25806.0,92.5453,92.6051,92.5054,92.5353,25806.0
2025-03-25 13:30:00,92.86,92.9,92.78,92.78,627661.0,92.5353,92.5752,92.4556,92.4556,627661.0
2025-03-25 14:00:00,92.78,92.83,92.72,92.75,49911.0,92.4556,92.5054,92.3958,92.4257,49911.0
2025-03-25 14:30:00,92.75,92.76,92.64,92.65,28593.0,92.4257,92.4357,92.3161,92.326,28593.0
2025-03-25 15:00:00,92.64,92.72,92.63,92.65,62510.0,92.3161,92.3958,92.3061,92.326,62510.0
2025-03-25 15:30:00,92.66,92.89,92.46,92.87,374407.0,92.336,92.5652,92.1367,92.5453,374407.0
2025-03-26 09:30:00,92.89,93.35,92.89,93.29,154370.0,92.5652,93.0236,92.5652,92.9638,154370.0
2025-03-26 10:00:00,93.28,93.45,93.21,93.39,250226.0,92.9538,93.1232,92.8841,93.0635,250226.0
2025-03-26 10:30:00,93.38,93.41,93.32,93.35,108048.0,93.0535,93.0834,92.9937,93.0236,108048.0
2025-03-26 11:00:00,93.35,93.39,93.15,93.16,54843.0,93.0236,93.0635,92.8243,92.8343,54843.0
2025-03-26 11:30:00,93.16,93.22,93.02,93.06,174721.0,92.8343,92.894,92.6947,92.7346,174721.0
2025-03-26 12:00:00,93.06,93.12,93.04,93.11,117889.0,92.7346,92.7944,92.7147,92.7844,117889.0
2025-03-26 12:30:00,93.11,93.15,93.04,93.05,36667.0,92.7844,92.8243,92.7147,92.7246,36667.0
2025-03-26 13:00:00,93.05,93.18,93.04,93.08,57134.0,92.7246,92.8542,92.7147,92.7545,57134.0
2025-03-26 13:30:00,93.07,93.14,92.97,92.98,45149.0,92.7446,92.8143,92.6449,92.6549,45149.0
2025-03-26 14:00:00,92.99,93.17,92.99,93.15,58641.0,92.6649,92.8442,92.6649,92.8243,58641.0
2025-03-26 14:30:00,93.14,93.16,92.93,92.98,119758.0,92.8143,92.8343,92.6051,92.6549,119758.0
2025-03-26 15:00:00,92.98,93.13,92.93,93.03,84480.0,92.6549,92.8044,92.6051,92.7047,84480.0
2025-03-26 15:30:00,93.05,93.25,93.03,93.13,281406.0,92.7246,92.9239,92.7047,92.8044,281406.0
2025-03-27 09:30:00,93.16,93.34,93.02,93.33,87651.0,92.8343,93.0136,92.6947,93.0037,87651.0
2025-03-27 10:00:00,93.39,93.55,93.38,93.53,72809.0,93.0635,93.2229,93.0535,93.203,72809.0
2025-03-27 10:30:00,93.52,93.63,93.47,93.58,158036.0,93.193,93.3026,93.1432,93.2528,158036.0
2025-03-27 11:00:00,93.58,93.7,93.54,93.59,230755.0,93.2528,93.3724,93.2129,93.2628,230755.0
2025-03-27 11:30:00,93.59,93.59,93.35,93.42,188705.0,93.2628,93.2628,93.0236,93.0933,188705.0
2025-03-27 12:00:00,93.42,93.54,93.4,93.47,118400.0,93.0933,93.2129,93.0734,93.1432,118400.0
2025-03-27 12:30:00,93.48,93.54,93.23,93.26,93629.0,93.1531,93.2129,92.904,92.9339,93629.0
2025-03-27 13:00:00,93.25,93.4,93.21,93.31,57849.0,92.9239,93.0734,92.8841,92.9837,57849.0
2025-03-27 13:30:00,93.31,93.36,93.2,93.22,37230.0,92.9837,93.0336,92.8741,92.894,37230.0
2025-03-27 14:00:00,93.24,93.48,93.24,93.39,42102.0,92.914,93.1531,92.914,93.0635,42102.0
2025-03-27 14:30:00,93.38,93.47,93.28,93.29,79638.0,93.0535,93.1432,92.9538,92.9638,79638.0
2025-03-27 15:00:00,93.29,93.63,93.29,93.63,76455.0,92.9638,93.3026,92.9638,93.3026,76455.0
2025-03-27 15:30:00,93.64,93.64,93.44,93.45,328651.0,93.3126,93.3126,93.1133,93.1232,328651.0
2025-03-28 09:30:00,93.44,93.6,93.29,93.3,359039.0,93.1133,93.2727,92.9638,92.9738,359039.0
2025-03-28 10:00:00,93.25,93.4,93.13,93.13,73901.0,92.9239,93.0734,92.8044,92.8044,73901.0
2025-03-28 10:30:00,93.13,93.18,92.9,92.99,275205.0,92.8044,92.8542,92.5752,92.6649,275205.0
2025-03-28 11:00:00,92.98,93.09,92.92,93.06,113369.0,92.6549,92.7645,92.5951,92.7346,113369.0
2025-03-28 11:30:00,93.06,93.18,93.03,93.04,92482.0,92.7346,92.8542,92.7047,92.7147,92482.0
2025-03-28 12:00:00,93.05,93.13,92.91,92.91,138842.0,92.7246,92.8044,92.5851,92.5851,138842.0
2025-03-28 12:30:00,92.93,93.0,92.87,92.89,116533.0,92.6051,92.6748,92.5453,92.5652,116533.0
2025-03-28 13:00:00,92.88,92.89,92.72,92.74,187612.0,92.5552,92.5652,92.3958,92.4157,187612.0
2025-03-28 13:30:00,92.75,92.89,92.73,92.88,54668.0,92.4257,92.5652,92.4058,92.5552,54668.0
2025-03-28 14:00:00,92.87,92.92,92.66,92.73,75676.0,92.5453,92.5951,92.336,92.4058,75676.0
2025-03-28 14:30:00,92.7,92.83,92.67,92.81,79849.0,92.3759,92.5054,92.346,92.4855,79849.0
2025-03-28 15:00:00,92.83,92.89,92.77,92.78,63720.0,92.5054,92.5652,92.4456,92.4556,63720.0
2025-03-28 15:30:00,92.77,92.89,92.72,92.75,162768.0,92.4456,92.5652,92.3958,92.4257,162768.0
2025-03-31 09:30:00,92.33,92.99,92.33,92.95,195005.0,92.0072,92.6649,92.0072,92.625,195005.0
2025-03-31 10:00:00,92.95,93.04,92.79,93.0,215995.0,92.625,92.7147,92.4656,92.6748,215995.0
2025-03-31 10:30:00,92.99,93.25,92.99,93.17,96505.0,92.6649,92.9239,92.6649,92.8442,96505.0
2025-03-31 11:00:00,93.18,93.26,93.09,93.11,77523.0,92.8542,92.9339,92.7645,92.7844,77523.0
2025-03-31 11:30:00,93.1,93.14,93.0,93.03,88069.0,92.7745,92.8143,92.6748,92.7047,88069.0
2025-03-31 12:00:00,93.04,93.07,92.86,93.05,58195.0,92.7147,92.7446,92.5353,92.7246,58195.0
2025-03-31 12:30:00,93.04,93.04,92.9,92.94,44846.0,92.7147,92.7147,92.5752,92.615,44846.0
2025-03-31 13:00:00,92.93,93.08,92.8,92.92,97187.0,92.6051,92.7545,92.4755,92.5951,97187.0
2025-03-31 13:30:00,92.92,93.01,92.85,92.91,56659.0,92.5951,92.6848,92.5253,92.5851,56659.0
2025-03-31 14:00:00,92.9,93.38,92.9,93.36,80752.0,92.5752,93.0535,92.5752,93.0336,80752.0
2025-03-31 14:30:00,93.35,93.47,93.31,93.31,127709.0,93.0236,93.1432,92.9837,92.9837,127709.0
2025-03-31 15:00:00,93.3,93.72,93.29,93.51,141488.0,92.9738,93.3923,92.9638,93.183,141488.0
2025-03-31 15:30:00,93.51,93.95,93.49,93.63,558408.0,93.183,93.6215,93.1631,93.3026,558408.0
2025-04-01 09:30:00,93.49,93.55,93.18,93.25,229496.0,93.1631,93.2229,92.8542,92.9239,229496.0
2025-04-01 10:00:00,93.24,93.36,92.92,93.0,101615.0,92.914,93.0336,92.5951,92.6748,101615.0
2025-04-01 10:30:00,92.98,93.57,92.97,93.55,45857.0,92.6549,93.2428,92.6449,93.2229,45857.0
2025-04-01 11:00:00,93.55,93.82,93.52,93.66,638384.0,93.2229,93.4919,93.193,93.3325,638384.0
2025-04-01 11:30:00,93.67,93.74,93.61,93.73,80844.0,93.3425,93.4122,93.2827,93.4023,80844.0
2025-04-01 12:00:00,93.72,93.84,93.56,93.56,135051.0,93.3923,93.5119,93.2329,93.2329,135051.0
2025-04-01 12:30:00,93.56,93.61,93.43,93.56,93584.0,93.2329,93.2827,93.1033,93.2329,93584.0
2025-04-01 13:00:00,93.55,93.61,93.34,93.38,85665.0,93.2229,93.2827,93.0136,93.0535,85665.0
2025-04-01 13:30:00,93.37,93.46,93.31,93.33,100631.0,93.0435,93.1332,92.9837,93.0037,100631.0
2025-04-01 14:00:00,93.34,93.34,93.13,93.15,117661.0,93.0136,93.0136,92.8044,92.8243,117661.0
2025-04-01 14:30:00,93.16,93.18,93.01,93.17,117646.0,92.8343,92.8542,92.6848,92.8442,117646.0
2025-04-01 15:00:00,93.17,93.33,93.16,93.3,82041.0,92.8442,93.0037,92.8343,92.9738,82041.0
2025-04-01 15:30:00,93.29,93.64,93.26,93.55,351921.0,92.9638,93.3126,92.9339,93.2229,351921.0
2025-04-02 09:30:00,93.1,93.29,92.92,93.07,187132.0,92.7745,92.9638,92.5951,92.7446,187132.0
2025-04-02 10:00:00,93.05,93.42,93.05,93.42,56874.0,92.7246,93.0933,92.7246,93.0933,56874.0
2025-04-02 10:30:00,93.42,93.63,93.41,93.61,33248.0,93.0933,93.3026,93.0834,93.2827,33248.0
2025-04-02 11:00:00,93.62,93.77,93.53,93.75,69883.0,93.2926,93.4421,93.203,93.4222,69883.0
2025-04-02 11:30:00,93.77,93.84,93.4,93.45,241013.0,93.4421,93.5119,93.0734,93.1232,241013.0
2025-04-02 12:00:00,93.46,93.58,93.44,93.54,73333.0,93.1332,93.2528,93.1133,93.2129,73333.0
2025-04-02 12:30:00,93.55,93.81,93.5,93.76,71660.0,93.2229,93.482,93.1731,93.4322,71660.0
2025-04-02 13:00:00,93.77,93.9,93.75,93.76,92871.0,93.4421,93.5717,93.4222,93.4322,92871.0
2025-04-02 13:30:00,93.76,93.76,93.49,93.57,99099.0,93.4322,93.4322,93.1631,93.2428,99099.0
2025-04-02 14:00:00,93.58,93.6,93.32,93.33,128934.0,93.2528,93.2727,92.9937,93.0037,128934.0
2025-04-02 14:30:00,93.31,93.6,93.31,93.31,106448.0,92.9837,93.2727,92.9837,92.9837,106448.0
2025-04-02 15:00:00,93.35,93.55,93.34,93.52,150430.0,93.0236,93.2229,93.0136,93.193,150430.0
2025-04-02 15:30:00,93.51,93.85,93.49,93.76,535348.0,93.183,93.5218,93.1631,93.4322,535348.0
2025-04-03 09:30:00,92.64,93.82,92.64,93.2,614497.0,92.3161,93.4919,92.3161,92.8741,614497.0
2025-04-03 10:00:00,93.09,93.21,92.61,92.89,153345.0,92.7645,92.8841,92.2862,92.5652,153345.0
2025-04-03 10:30:00,92.88,93.11,92.87,92.88,185157.0,92.5552,92.7844,92.5453,92.5552,185157.0
2025-04-03 11:00:00,92.87,93.18,92.82,93.01,764990.0,92.5453,92.8542,92.4954,92.6848,764990.0
2025-04-03 11:30:00,93.01,93.26,92.94,93.19,155745.0,92.6848,92.9339,92.615,92.8642,155745.0
2025-04-03 12:00:00,93.18,93.45,93.17,93.42,108359.0,92.8542,93.1232,92.8442,93.0933,108359.0
2025-04-03 12:30:00,93.44,93.46,93.08,93.16,105378.0,93.1133,93.1332,92.7545,92.8343,105378.0
2025-04-03 13:00:00,93.17,93.22,93.02,93.05,84720.0,92.8442,92.894,92.6947,92.7246,84720.0
2025-04-03 13:30:00,93.04,93.26,93.01,93.11,77798.0,92.7147,92.9339,92.6848,92.7844,77798.0
2025-04-03 14:00:00,93.11,93.2,93.03,93.11,94470.0,92.7844,92.8741,92.7047,92.7844,94470.0
2025-04-03 14:30:00,93.14,93.26,92.99,93.17,280894.0,92.8143,92.9339,92.6649,92.8442,280894.0
2025-04-03 15:00:00,93.17,93.22,92.82,92.95,254568.0,92.8442,92.894,92.4954,92.625,254568.0
2025-04-03 15:30:00,92.96,92.99,92.57,92.66,638902.0,92.635,92.6649,92.2463,92.336,638902.0
2025-04-04 09:30:00,91.45,91.74,90.65,90.93,272853.0,91.1302,91.4192,90.333,90.6121,272853.0
2025-04-04 10:00:00,90.93,90.94,90.26,90.29,844526.0,90.6121,90.622,89.9444,89.9743,844526.0
2025-04-04 10:30:00,90.28,90.51,89.9,90.35,848855.0,89.9643,90.1935,89.5857,90.0341,848855.0
2025-04-04 11:00:00,90.33,90.74,89.68,89.72,448555.0,90.0142,90.4227,89.3664,89.4063,448555.0
2025-04-04 11:30:00,89.67,89.84,89.32,89.43,688451.0,89.3565,89.5259,89.0077,89.1173,688451.0
2025-04-04 12:00:00,89.43,89.64,88.86,88.89,1556098.0,89.1173,89.3266,88.5493,88.5792,1556098.0
2025-04-04 12:30:00,88.9,89.08,88.59,88.61,1241060.0,88.5892,88.7685,88.2802,88.3002,1241060.0
2025-04-04 13:00:00,88.6,88.75,88.02,88.46,858741.0,88.2902,88.4397,87.7122,88.1507,858741.0
2025-04-04 13:30:00,88.45,88.83,88.3,88.71,594613.0,88.1407,88.5194,87.9913,88.3998,594613.0
2025-04-04 14:00:00,88.73,88.88,87.81,87.85,1078326.0,88.4197,88.5692,87.503,87.5428,1078326.0
2025-04-04 14:30:00,87.85,87.87,87.34,87.72,1223135.0,87.5428,87.5628,87.0346,87.4133,1223135.0
2025-04-04 15:00:00,87.71,88.14,87.51,87.9,618357.0,87.4033,87.8318,87.204,87.5926,618357.0
2025-04-04 15:30:00,87.88,88.35,87.2,87.28,1793693.0,87.5727,88.0411,86.8951,86.9748,1793693.0
2025-04-07 09:30:00,85.47,85.53,83.99,85.48,757584.0,85.1711,85.2309,83.6963,85.1811,757584.0
2025-04-07 10:00:00,85.42,88.69,84.84,85.81,1146355.0,85.1213,88.3799,84.5433,85.51,1146355.0
2025-04-07 10:30:00,85.81,86.83,85.05,86.54,1056443.0,85.51,86.5264,84.7526,86.2374,1056443.0
2025-04-07 11:00:00,86.57,87.13,85.03,85.03,797589.0,86.2673,86.8253,84.7327,84.7327,797589.0
2025-04-07 11:30:00,85.08,86.43,85.06,85.92,531204.0,84.7825,86.1278,84.7626,85.6196,531204.0
2025-04-07 12:00:00,85.89,85.89,85.19,85.81,650358.0,85.5897,85.5897,84.8921,85.51,650358.0
2025-04-07 12:30:00,85.8,86.01,85.1,85.26,943629.0,85.5,85.7093,84.8024,84.9619,943629.0
2025-04-07 13:00:00,85.23,86.58,85.22,86.54,727236.0,84.932,86.2773,84.922,86.2374,727236.0
2025-04-07 13:30:00,86.54,87.05,86.12,87.02,783605.0,86.2374,86.7456,85.8189,86.7157,783605.0
2025-04-07 14:00:00,87.03,87.35,86.69,86.82,533117.0,86.7257,87.0446,86.3869,86.5164,533117.0
2025-04-07 14:30:00,86.83,86.96,86.31,86.39,619260.0,86.5264,86.6559,86.0082,86.0879,619260.0
2025-04-07 15:00:00,86.4,86.75,85.86,85.91,1232848.0,86.0979,86.4467,85.5598,85.6096,1232848.0
2025-04-07 15:30:00,85.91,86.71,85.9,86.25,1488929.0,85.6096,86.4068,85.5996,85.9484,1488929.0
2025-04-08 09:30:00,88.2,88.48,87.67,88.39,834452.0,87.8916,88.1706,87.3635,88.0809,834452.0
2025-04-08 10:00:00,88.44,88.69,88.28,88.5,502312.0,88.1308,88.3799,87.9713,88.1906,502312.0
2025-04-08 10:30:00,88.54,88.67,87.91,87.93,417519.0,88.2304,88.36,87.6026,87.6225,417519.0
2025-04-08 11:00:00,87.93,88.06,87.48,87.56,501102.0,87.6225,87.7521,87.1741,87.2538,501102.0
2025-04-08 11:30:00,87.56,88.22,87.54,88.03,600497.0,87.2538,87.9115,87.2339,87.7222,600497.0
2025-04-08 12:00:00,87.98,88.16,87.46,87.72,266234.0,87.6724,87.8517,87.1542,87.4133,266234.0
2025-04-08 12:30:00,87.73,87.79,86.77,86.81,254457.0,87.4232,87.483,86.4666,86.5065,254457.0
2025-04-08 13:00:00,86.8,86.92,86.08,86.08,431155.0,86.4965,86.6161,85.779,85.779,431155.0
2025-04-08 13:30:00,86.08,86.83,85.95,86.53,180791.0,85.779,86.5264,85.6495,86.2274,180791.0
2025-04-08 14:00:00,86.52,86.59,85.94,86.0,222043.0,86.2175,86.2872,85.6395,85.6993,222043.0
2025-04-08 14:30:00,86.01,86.64,85.94,86.14,305177.0,85.7093,86.3371,85.6395,85.8388,305177.0
2025-04-08 15:00:00,86.13,86.15,85.35,85.67,446123.0,85.8288,85.8488,85.0516,85.3704,446123.0
2025-04-08 15:30:00,85.69,85.69,84.41,85.46,856048.0,85.3904,85.3904,84.1149,85.1612,856048.0
2025-04-09 09:30:00,84.82,85.81,84.55,85.48,912298.0,84.5234,85.51,84.2544,85.1811,912298.0
2025-04-09 10:00:00,85.48,85.88,84.75,85.12,1012563.0,85.1811,85.5797,84.4537,84.8224,1012563.0
2025-04-09 10:30:00,85.12,85.4,84.3,84.34,293050.0,84.8224,85.1014,84.0052,84.0451,293050.0
2025-04-09 11:00:00,84.32,85.24,84.31,85.06,498688.0,84.0252,84.942,84.0152,84.7626,498688.0
2025-04-09 11:30:00,85.07,85.22,84.61,84.7,326292.0,84.7725,84.922,84.3142,84.4038,326292.0
2025-04-09 12:00:00,84.68,85.38,84.53,85.19,192240.0,84.3839,85.0815,84.2344,84.8921,192240.0
2025-04-09 12:30:00,85.18,85.62,85.14,85.47,122907.0,84.8822,85.3206,84.8423,85.1711,122907.0
2025-04-09 13:00:00,85.49,89.62,84.98,88.4,755976.0,85.1911,89.3066,84.6829,88.0909,755976.0
2025-04-09 13:30:00,88.49,89.87,88.25,89.34,421807.0,88.1806,89.5558,87.9414,89.0276,421807.0
2025-04-09 14:00:00,89.4,89.72,88.6,89.25,464133.0,89.0874,89.4063,88.2902,88.9379,464133.0
2025-04-09 14:30:00,89.2,89.4,88.33,88.48,249348.0,88.8881,89.0874,88.0211,88.1706,249348.0
2025-04-09 15:00:00,88.43,89.64,88.35,89.52,511918.0,88.1208,89.3266,88.0411,89.207,511918.0
2025-04-09 15:30:00,89.52,90.13,89.28,89.75,761414.0,89.207,89.8149,88.9678,89.4362,761414.0
2025-04-10 09:30:00,88.94,89.44,88.62,89.11,123921.0,88.629,89.1273,88.3101,88.7984,123921.0
2025-04-10 10:00:00,89.19,89.2,88.68,88.68,1536259.0,88.8781,88.8881,88.3699,88.3699,1536259.0
2025-04-10 10:30:00,88.69,89.14,88.43,88.45,374502.0,88.3799,88.8283,88.1208,88.1407,374502.0
2025-04-10 11:00:00,88.44,88.77,88.28,88.33,102460.0,88.1308,88.4596,87.9713,88.0211,102460.0
2025-04-10 11:30:00,88.37,88.37,87.61,87.73,183637.0,88.061,88.061,87.3037,87.4232,183637.0
2025-04-10 12:00:00,87.71,87.86,86.49,86.74,238608.0,87.4033,87.5528,86.1876,86.4367,238608.0
2025-04-10 12:30:00,86.73,87.88,86.73,87.78,208793.0,86.4267,87.5727,86.4267,87.4731,208793.0
2025-04-10 13:00:00,87.77,88.49,86.94,87.76,228573.0,87.4631,88.1806,86.636,87.4531,228573.0
2025-04-10 13:30:00,87.72,88.68,87.62,88.51,249519.0,87.4133,88.3699,87.3136,88.2005,249519.0
2025-04-10 14:00:00,88.49,89.21,88.1,89.17,234626.0,88.1806,88.8981,87.7919,88.8582,234626.0
2025-04-10 14:30:00,89.17,89.41,88.61,88.95,304338.0,88.8582,89.0974,88.3002,88.639,304338.0
2025-04-10 15:00:00,88.91,89.38,88.45,88.45,255918.0,88.5991,89.0675,88.1407,88.1407,255918.0
2025-04-10 15:30:00,88.43,88.86,87.8,88.66,467089.0,88.1208,88.5493,87.493,88.35,467089.0
2025-04-11 09:30:00,88.6,88.91,88.0,88.61,198651.0,88.2902,88.5991,87.6923,88.3002,198651.0
2025-04-11 10:00:00,88.53,89.04,88.2,88.27,146298.0,88.2204,88.7287,87.8916,87.9614,146298.0
2025-04-11 10:30:00,88.28,88.88,88.21,88.49,301603.0,87.9713,88.5692,87.9016,88.1806,301603.0
2025-04-11 11:00:00,88.5,88.99,88.14,88.38,230559.0,88.1906,88.6788,87.8318,88.071,230559.0
2025-04-11 11:30:00,88.34,88.99,88.33,88.98,122813.0,88.0311,88.6788,88.0211,88.6689,122813.0
2025-04-11 12:00:00,88.99,89.29,88.88,89.13,113306.0,88.6788,88.9778,88.5692,88.8183,113306.0
2025-04-11 12:30:00,89.16,89.8,89.16,89.71,136380.0,88.8482,89.486,88.8482,89.3963,136380.0
2025-04-11 13:00:00,89.73,89.88,89.45,89.48,131015.0,89.4163,89.5657,89.1372,89.1671,131015.0
2025-04-11 13:30:00,89.51,90.36,89.41,90.07,218765.0,89.197,90.044,89.0974,89.7551,218765.0
2025-04-11 14:00:00,90.14,90.19,89.7,89.93,280644.0,89.8248,89.8746,89.3864,89.6156,280644.0
2025-04-11 14:30:00,89.92,90.08,89.77,89.77,156334.0,89.6056,89.765,89.4561,89.4561,156334.0
2025-04-11 15:00:00,89.78,90.18,89.77,90.06,210231.0,89.4661,89.8647,89.4561,89.7451,210231.0
2025-04-11 15:30:00,90.04,90.15,89.89,89.98,386315.0,89.7252,89.8348,89.5757,89.6654,386315.0
2025-04-14 09:30:00,90.86,91.0,90.46,90.9,162045.0,90.5423,90.6818,90.1437,90.5822,162045.0
2025-04-14 10:00:00,90.92,91.18,90.69,90.99,105275.0,90.6021,90.8612,90.3729,90.6718,105275.0
2025-04-14 10:30:00,91.02,91.34,90.97,91.22,72457.0,90.7017,91.0206,90.6519,90.901,72457.0
2025-04-14 11:00:00,91.19,91.26,90.81,90.83,206682.0,90.8711,90.9409,90.4925,90.5124,206682.0
2025-04-14 11:30:00,90.83,91.02,90.58,90.63,55182.0,90.5124,90.7017,90.2633,90.3131,55182.0
2025-04-14 12:00:00,90.59,90.86,90.43,90.66,93476.0,90.2732,90.5423,90.1138,90.343,93476.0
2025-04-14 12:30:00,90.69,90.86,90.61,90.62,335535.0,90.3729,90.5423,90.2932,90.3031,335535.0
2025-04-14 13:00:00,90.61,91.03,90.58,90.77,310124.0,90.2932,90.7117,90.2633,90.4526,310124.0
2025-04-14 13:30:00,90.76,90.99,90.66,90.97,65397.0,90.4426,90.6718,90.343,90.6519,65397.0
2025-04-14 14:00:00,90.96,91.17,90.92,91.15,42868.0,90.6419,90.8512,90.6021,90.8313,42868.0
2025-04-14 14:30:00,91.15,91.27,91.12,91.25,75113.0,90.8313,90.9509,90.8014,90.9309,75113.0
2025-04-14 15:00:00,91.25,91.44,91.25,91.35,180256.0,90.9309,91.1203,90.9309,91.0306,180256.0
2025-04-14 15:30:00,91.34,91.47,91.03,91.08,563297.0,91.0206,91.1502,90.7117,90.7615,563297.0
2025-04-15 09:30:00,91.17,91.44,91.03,91.32,275741.0,90.8512,91.1203,90.7117,91.0007,275741.0
2025-04-15 10:00:00,91.33,91.48,91.03,91.23,77205.0,91.0107,91.1601,90.7117,90.911,77205.0
2025-04-15 10:30:00,91.22,91.45,91.14,91.33,100187.0,90.901,91.1302,90.8213,91.0107,100187.0
2025-04-15 11:00:00,91.33,91.44,91.23,91.23,30830.0,91.0107,91.1203,90.911,90.911,30830.0
2025-04-15 11:30:00,91.18,91.3,91.04,91.23,74362.0,90.8612,90.9808,90.7217,90.911,74362.0
2025-04-15 12:00:00,91.24,91.3,91.07,91.17,205586.0,90.921,90.9808,90.7516,90.8512,205586.0
2025-04-15 12:30:00,91.18,91.24,90.95,91.06,112030.0,90.8612,90.921,90.632,90.7416,112030.0
2025-04-15 13:00:00,91.05,91.12,90.87,90.88,103669.0,90.7316,90.8014,90.5523,90.5622,103669.0
2025-04-15 13:30:00,90.89,91.0,90.83,90.95,78303.0,90.5722,90.6818,90.5124,90.632,78303.0
2025-04-15 14:00:00,90.94,90.99,90.8,90.86,98820.0,90.622,90.6718,90.4825,90.5423,98820.0
2025-04-15 14:30:00,90.86,91.06,90.86,91.01,60524.0,90.5423,90.7416,90.5423,90.6918,60524.0
2025-04-15 15:00:00,90.99,91.07,90.88,90.95,112947.0,90.6718,90.7516,90.5622,90.632,112947.0
2025-04-15 15:30:00,90.97,91.0,90.77,90.85,125737.0,90.6519,90.6818,90.4526,90.5323,125737.0
2025-04-16 09:30:00,90.76,91.0,90.57,90.63,146128.0,90.4426,90.6818,90.2533,90.3131,146128.0
2025-04-16 10:00:00,90.6,90.79,90.51,90.79,93805.0,90.2832,90.4725,90.1935,90.4725,93805.0
2025-04-16 10:30:00,90.81,90.98,90.76,90.97,91660.0,90.4925,90.6619,90.4426,90.6519,91660.0
2025-04-16 11:00:00,90.99,91.25,90.97,91.25,52328.0,90.6718,90.9309,90.6519,90.9309,52328.0
2025-04-16 11:30:00,91.25,91.25,90.86,90.87,49176.0,90.9309,90.9309,90.5423,90.5523,49176.0
2025-04-16 12:00:00,90.88,90.89,90.76,90.84,168494.0,90.5622,90.5722,90.4426,90.5224,168494.0
2025-04-16 12:30:00,90.84,90.87,90.71,90.76,64362.0,90.5224,90.5523,90.3928,90.4426,64362.0
2025-04-16 13:00:00,90.7,90.84,90.64,90.77,50483.0,90.3829,90.5224,90.3231,90.4526,50483.0
2025-04-16 13:30:00,90.75,90.75,89.87,89.88,266716.0,90.4327,90.4327,89.5558,89.5657,266716.0
2025-04-16 14:00:00,89.88,90.21,89.87,90.16,189647.0,89.5657,89.8946,89.5558,89.8447,189647.0
2025-04-16 14:30:00,90.15,90.16,89.8,89.81,89053.0,89.8348,89.8447,89.486,89.496,89053.0
2025-04-16 15:00:00,89.81,89.87,89.4,89.42,184717.0,89.496,89.5558,89.0874,89.1073,184717.0
2025-04-16 15:30:00,89.43,89.88,89.38,89.84,416134.0,89.1173,89.5657,89.0675,89.5259,416134.0
2025-04-17 09:30:00,89.63,90.16,89.62,90.16,180799.0,89.3166,89.8447,89.3066,89.8447,180799.0
2025-04-17 10:00:00,90.17,90.25,89.82,89.85,72068.0,89.8547,89.9344,89.5059,89.5358,72068.0
2025-04-17 10:30:00,89.85,89.96,89.67,89.91,44742.0,89.5358,89.6454,89.3565,89.5956,44742.0
2025-04-17 11:00:00,89.93,90.39,89.93,90.17,76023.0,89.6156,90.0739,89.6156,89.8547,76023.0
2025-04-17 11:30:00,90.17,90.35,90.13,90.2,70550.0,89.8547,90.0341,89.8149,89.8846,70550.0
2025-04-17 12:00:00,90.2,90.53,90.1,90.51,142707.0,89.8846,90.2135,89.785,90.1935,142707.0
2025-04-17 12:30:00,90.49,90.67,90.35,90.64,107162.0,90.1736,90.353,90.0341,90.3231,107162.0
2025-04-17 13:00:00,90.63,90.68,90.33,90.34,84100.0,90.3131,90.3629,90.0142,90.0241,84100.0
2025-04-17 13:30:00,90.38,90.61,90.3,90.55,73801.0,90.064,90.2932,89.9843,90.2334,73801.0
2025-04-17 14:00:00,90.55,90.73,90.53,90.54,57381.0,90.2334,90.4128,90.2135,90.2234,57381.0
2025-04-17 14:30:00,90.52,90.64,90.41,90.45,396953.0,90.2035,90.3231,90.0939,90.1337,396953.0
2025-04-17 15:00:00,90.44,90.46,90.15,90.24,117603.0,90.1238,90.1437,89.8348,89.9245,117603.0
2025-04-17 15:30:00,90.23,90.41,89.97,90.04,431113.0,89.9145,90.0939,89.6554,89.7252,431113.0
2025-04-21 09:30:00,89.66,89.69,89.32,89.33,104746.0,89.3465,89.3764,89.0077,89.0176,104746.0
2025-04-21 10:00:00,89.35,89.35,88.98,89.09,70491.0,89.0376,89.0376,88.6689,88.7785,70491.0
2025-04-21 10:30:00,89.07,89.13,88.72,88.72,52956.0,88.7586,88.8183,88.4098,88.4098,52956.0
2025-04-21 11:00:00,88.73,88.77,88.49,88.52,62605.0,88.4197,88.4596,88.1806,88.2105,62605.0
2025-04-21 11:30:00,88.48,88.52,88.11,88.17,106233.0,88.1706,88.2105,87.8019,87.8617,106233.0
2025-04-21 12:00:00,88.16,88.24,88.11,88.13,578620.0,87.8517,87.9315,87.8019,87.8218,578620.0
2025-04-21 12:30:00,88.16,88.34,88.03,88.06,90882.0,87.8517,88.0311,87.7222,87.7521,90882.0
2025-04-21 13:00:00,88.08,88.1,87.75,87.8,133489.0,87.772,87.7919,87.4432,87.493,133489.0
2025-04-21 13:30:00,87.8,87.86,87.55,87.59,75167.0,87.493,87.5528,87.2439,87.2837,75167.0
2025-04-21 14:00:00,87.56,87.65,87.41,87.65,31201.0,87.2538,87.3435,87.1044,87.3435,31201.0
2025-04-21 14:30:00,87.68,87.74,87.51,87.52,89942.0,87.3734,87.4332,87.204,87.214,89942.0
2025-04-21 15:00:00,87.5,87.82,87.5,87.73,357268.0,87.194,87.5129,87.194,87.4232,357268.0
2025-04-21 15:30:00,87.75,88.34,87.73,88.24,612115.0,87.4432,88.0311,87.4232,87.9315,612115.0
2025-04-22 09:30:00,88.93,89.17,88.78,89.13,273710.0,88.619,88.8582,88.4696,88.8183,273710.0
2025-04-22 10:00:00,89.15,89.41,89.14,89.4,184610.0,88.8383,89.0974,88.8283,89.0874,184610.0
2025-04-22 10:30:00,89.39,89.69,89.33,89.64,94959.0,89.0774,89.3764,89.0176,89.3266,94959.0
2025-04-22 11:00:00,89.63,89.74,89.62,89.65,65132.0,89.3166,89.4262,89.3066,89.3365,65132.0
2025-04-22 11:30:00,89.65,89.98,89.61,89.94,117027.0,89.3365,89.6654,89.2967,89.6255,117027.0
2025-04-22 12:00:00,89.94,90.18,89.9,89.97,116586.0,89.6255,89.8647,89.5857,89.6554,116586.0
2025-04-22 12:30:00,90.01,90.02,89.85,89.92,59646.0,89.6953,89.7052,89.5358,89.6056,59646.0
2025-04-22 13:00:00,89.91,90.05,89.23,89.27,173420.0,89.5956,89.7351,88.918,88.9579,173420.0
2025-04-22 13:30:00,89.24,89.32,89.07,89.07,87936.0,88.928,89.0077,88.7586,88.7586,87936.0
2025-04-22 14:00:00,89.09,89.62,89.08,89.58,166523.0,88.7785,89.3066,88.7685,89.2668,166523.0
2025-04-22 14:30:00,89.59,89.91,89.59,89.83,119516.0,89.2767,89.5956,89.2767,89.5159,119516.0
2025-04-22 15:00:00,89.83,89.9,89.65,89.75,148756.0,89.5159,89.5857,89.3365,89.4362,148756.0
2025-04-22 15:30:00,89.73,90.11,89.7,90.02,242220.0,89.4163,89.7949,89.3864,89.7052,242220.0
2025-04-23 09:30:00,91.09,91.28,90.63,91.11,716825.0,90.7715,90.9608,90.3131,90.7914,716825.0
2025-04-23 10:00:00,91.14,91.31,90.8,91.23,238375.0,90.8213,90.9907,90.4825,90.911,238375.0
2025-04-23 10:30:00,91.26,91.36,90.94,90.95,100407.0,90.9409,91.0406,90.622,90.632,100407.0
2025-04-23 11:00:00,90.95,91.07,90.46,90.54,205945.0,90.632,90.7516,90.1437,90.2234,205945.0
2025-04-23 11:30:00,90.55,90.61,90.18,90.4,233873.0,90.2334,90.2932,89.8647,90.0839,233873.0
2025-04-23 12:00:00,90.39,90.42,89.94,90.18,70371.0,90.0739,90.1038,89.6255,89.8647,70371.0
2025-04-23 12:30:00,90.22,90.46,90.13,90.42,45414.0,89.9045,90.1437,89.8149,90.1038,45414.0
2025-04-23 13:00:00,90.43,90.65,90.2,90.49,172683.0,90.1138,90.333,89.8846,90.1736,172683.0
2025-04-23 13:30:00,90.5,90.54,90.22,90.4,67094.0,90.1836,90.2234,89.9045,90.0839,67094.0
2025-04-23 14:00:00,90.45,90.49,90.17,90.19,87425.0,90.1337,90.1736,89.8547,89.8746,87425.0
2025-04-23 14:30:00,90.2,90.34,90.12,90.18,93349.0,89.8846,90.0241,89.8049,89.8647,93349.0
2025-04-23 15:00:00,90.19,90.26,90.03,90.14,65680.0,89.8746,89.9444,89.7152,89.8248,65680.0
2025-04-23 15:30:00,90.14,90.55,90.1,90.38,228566.0,89.8248,90.2334,89.785,90.064,228566.0
2025-04-24 09:30:00,90.29,90.45,89.85,90.21,650678.0,89.9743,90.1337,89.5358,89.8946,650678.0
2025-04-24 10:00:00,90.19,90.65,90.16,90.64,93639.0,89.8746,90.333,89.8447,90.3231,93639.0
2025-04-24 10:30:00,90.62,90.79,90.54,90.67,57369.0,90.3031,90.4725,90.2234,90.353,57369.0
2025-04-24 11:00:00,90.7,90.83,90.58,90.62,38271.0,90.3829,90.5124,90.2633,90.3031,38271.0
2025-04-24 11:30:00,90.6,90.78,90.56,90.66,50766.0,90.2832,90.4626,90.2433,90.343,50766.0
2025-04-24 12:00:00,90.68,90.94,90.62,90.88,107942.0,90.3629,90.622,90.3031,90.5622,107942.0
2025-04-24 12:30:00,90.87,91.0,90.86,90.92,41513.0,90.5523,90.6818,90.5423,90.6021,41513.0
2025-04-24 13:00:00,90.88,90.94,90.71,90.76,74187.0,90.5622,90.622,90.3928,90.4426,74187.0
2025-04-24 13:30:00,90.75,90.84,90.71,90.78,65937.0,90.4327,90.5224,90.3928,90.4626,65937.0
2025-04-24 14:00:00,90.78,90.96,90.77,90.83,76430.0,90.4626,90.6419,90.4526,90.5124,76430.0
2025-04-24 14:30:00,90.84,91.0,90.83,90.91,41136.0,90.5224,90.6818,90.5124,90.5921,41136.0
2025-04-24 15:00:00,90.9,90.91,90.68,90.77,86139.0,90.5822,90.5921,90.3629,90.4526,86139.0
2025-04-24 15:30:00,90.77,90.99,90.67,90.89,324778.0,90.4526,90.6718,90.353,90.5722,324778.0
2025-04-25 09:30:00,90.7,90.74,90.0,90.0,219433.0,90.3829,90.4227,89.6853,89.6853,219433.0
2025-04-25 10:00:00,90.11,90.37,89.85,89.95,89637.0,89.7949,90.054,89.5358,89.6355,89637.0
2025-04-25 10:30:00,89.96,90.24,89.87,90.23,53246.0,89.6454,89.9245,89.5558,89.9145,53246.0
2025-04-25 11:00:00,90.23,90.37,90.15,90.15,50712.0,89.9145,90.054,89.8348,89.8348,50712.0
2025-04-25 11:30:00,90.18,90.31,90.09,90.28,20212.0,89.8647,89.9942,89.775,89.9643,20212.0
2025-04-25 12:00:00,90.3,90.48,90.3,90.43,23753.0,89.9843,90.1636,89.9843,90.1138,23753.0
2025-04-25 12:30:00,90.45,90.47,90.31,90.39,288764.0,90.1337,90.1537,89.9942,90.0739,288764.0
2025-04-25 13:00:00,90.42,90.61,90.39,90.6,113911.0,90.1038,90.2932,90.0739,90.2832,113911.0
2025-04-25 13:30:00,90.61,90.65,90.29,90.36,138989.0,90.2932,90.333,89.9743,90.044,138989.0
2025-04-25 14:00:00,90.35,90.72,90.34,90.68,33833.0,90.0341,90.4028,90.0241,90.3629,33833.0
2025-04-25 14:30:00,90.67,90.77,90.59,90.64,40618.0,90.353,90.4526,90.2732,90.3231,40618.0
2025-04-25 15:00:00,90.64,90.79,90.64,90.67,77106.0,90.3231,90.4725,90.3231,90.353,77106.0
2025-04-25 15:30:00,90.66,90.83,90.54,90.78,187360.0,90.343,90.5124,90.2234,90.4626,187360.0
2025-04-28 09:30:00,90.97,91.22,90.91,90.92,883695.0,90.6519,90.901,90.5921,90.6021,883695.0
2025-04-28 10:00:00,90.89,91.1,90.84,90.97,57114.0,90.5722,90.7815,90.5224,90.6519,57114.0
2025-04-28 10:30:00,90.98,91.12,90.79,91.09,61706.0,90.6619,90.8014,90.4725,90.7715,61706.0
2025-04-28 11:00:00,91.11,91.12,90.89,90.93,29142.0,90.7914,90.8014,90.5722,90.6121,29142.0
2025-04-28 11:30:00,90.93,90.96,90.78,90.8,62692.0,90.6121,90.6419,90.4626,90.4825,62692.0
2025-04-28 12:00:00,90.81,90.81,90.66,90.68,29683.0,90.4925,90.4925,90.343,90.3629,29683.0
2025-04-28 12:30:00,90.68,90.78,90.62,90.65,39853.0,90.3629,90.4626,90.3031,90.333,39853.0
2025-04-28 13:00:00,90.69,90.73,90.51,90.51,86755.0,90.3729,90.4128,90.1935,90.1935,86755.0
2025-04-28 13:30:00,90.5,90.75,90.45,90.73,125325.0,90.1836,90.4327,90.1337,90.4128,125325.0
2025-04-28 14:00:00,90.72,90.88,90.69,90.84,52039.0,90.4028,90.5622,90.3729,90.5224,52039.0
2025-04-28 14:30:00,90.85,90.87,90.77,90.81,48653.0,90.5323,90.5523,90.4526,90.4925,48653.0
2025-04-28 15:00:00,90.81,91.07,90.81,91.04,33272.0,90.4925,90.7516,90.4925,90.7217,33272.0
2025-04-28 15:30:00,91.04,91.26,90.9,91.13,224951.0,90.7217,90.9409,90.5822,90.8114,224951.0
2025-04-29 09:30:00,90.92,91.29,90.74,91.25,131606.0,90.6021,90.9708,90.4227,90.9309,131606.0
2025-04-29 10:00:00,91.17,91.39,91.1,91.16,115787.0,90.8512,91.0704,90.7815,90.8413,115787.0
2025-04-29 10:30:00,91.16,91.6,91.14,91.58,44536.0,90.8413,91.2797,90.8213,91.2598,44536.0
2025-04-29 11:00:00,91.61,91.62,91.34,91.51,41926.0,91.2897,91.2996,91.0206,91.19,41926.0
2025-04-29 11:30:00,91.49,91.54,91.31,91.42,47922.0,91.1701,91.2199,90.9907,91.1003,47922.0
2025-04-29 12:00:00,91.39,91.63,91.39,91.62,21672.0,91.0704,91.3096,91.0704,91.2996,21672.0
2025-04-29 12:30:00,91.57,91.62,91.34,91.39,30115.0,91.2498,91.2996,91.0206,91.0704,30115.0
2025-04-29 13:00:00,91.37,91.63,91.34,91.62,38730.0,91.0505,91.3096,91.0206,91.2996,38730.0
2025-04-29 13:30:00,91.61,91.9,91.61,91.86,53542.0,91.2897,91.5787,91.2897,91.5388,53542.0
2025-04-29 14:00:00,91.87,91.95,91.77,91.84,48448.0,91.5488,91.6285,91.4491,91.5189,48448.0
2025-04-29 14:30:00,91.84,91.9,91.77,91.81,175241.0,91.5189,91.5787,91.4491,91.489,175241.0
2025-04-29 15:00:00,91.8,91.92,91.8,91.85,72205.0,91.479,91.5986,91.479,91.5288,72205.0
2025-04-29 15:30:00,91.85,91.95,91.78,91.85,148396.0,91.5288,91.6285,91.4591,91.5288,148396.0
2025-04-30 09:30:00,91.52,91.64,90.68,90.75,162123.0,91.2,91.3196,90.3629,90.4327,162123.0
2025-04-30 10:00:00,90.78,91.21,90.78,91.19,33082.0,90.4626,90.8911,90.4626,90.8711,33082.0
2025-04-30 10:30:00,91.18,91.44,91.16,91.42,39161.0,90.8612,91.1203,90.8413,91.1003,39161.0
2025-04-30 11:00:00,91.42,91.74,91.4,91.67,37541.0,91.1003,91.4192,91.0804,91.3495,37541.0
2025-04-30 11:30:00,91.66,91.76,91.63,91.71,58686.0,91.3395,91.4392,91.3096,91.3893,58686.0
2025-04-30 12:00:00,91.73,91.79,91.59,91.62,31465.0,91.4093,91.469,91.2697,91.2996,31465.0
2025-04-30 12:30:00,91.59,91.9,91.58,91.85,35545.0,91.2697,91.5787,91.2598,91.5288,35545.0
2025-04-30 13:00:00,91.87,91.91,91.55,91.91,20816.0,91.5488,91.5886,91.2299,91.5886,20816.0
2025-04-30 13:30:00,91.91,92.03,91.9,91.95,77118.0,91.5886,91.7082,91.5787,91.6285,77118.0
2025-04-30 14:00:00,91.96,92.21,91.81,91.87,119752.0,91.6385,91.8876,91.489,91.5488,119752.0
2025-04-30 14:30:00,91.88,91.93,91.7,91.72,54308.0,91.5587,91.6086,91.3794,91.3993,54308.0
2025-04-30 15:00:00,91.76,91.95,91.75,91.78,62624.0,91.4392,91.6285,91.4292,91.4591,62624.0
2025-04-30 15:30:00,91.78,92.69,91.67,92.42,263167.0,91.4591,92.3659,91.3495,92.0968,263167.0
2025-05-01 09:30:00,92.37,92.37,91.76,92.09,253335.0,92.047,92.047,91.4392,91.768,253335.0
2025-05-01 10:00:00,92.09,92.51,92.09,92.49,35917.0,91.768,92.1865,91.768,92.1666,35917.0
2025-05-01 10:30:00,92.5,92.6,92.33,92.57,30747.0,92.1766,92.2762,92.0072,92.2463,30747.0
2025-05-01 11:00:00,92.58,92.58,92.46,92.49,66427.0,92.2563,92.2563,92.1367,92.1666,66427.0
2025-05-01 11:30:00,92.47,92.53,92.16,92.22,82987.0,92.1467,92.2065,91.8378,91.8975,82987.0
2025-05-01 12:00:00,92.21,92.3,92.03,92.09,35644.0,91.8876,91.9773,91.7082,91.768,35644.0
2025-05-01 12:30:00,92.08,92.15,92.02,92.09,43754.0,91.758,91.8278,91.6982,91.768,43754.0
2025-05-01 13:00:00,92.1,92.38,92.1,92.31,43047.0,91.778,92.057,91.778,91.9872,43047.0
2025-05-01 13:30:00,92.32,92.37,92.13,92.17,114407.0,91.9972,92.047,91.8079,91.8477,114407.0
2025-05-01 14:00:00,92.18,92.43,92.17,92.35,50690.0,91.8577,92.1068,91.8477,92.0271,50690.0
2025-05-01 14:30:00,92.37,92.43,92.3,92.3,78900.0,92.047,92.1068,91.9773,91.9773,78900.0
2025-05-01 15:00:00,92.31,92.37,92.19,92.37,95862.0,91.9872,92.047,91.8676,92.047,95862.0
2025-05-01 15:30:00,92.38,92.43,91.87,91.94,523868.0,92.057,92.1068,91.5488,91.6185,523868.0
2025-05-02 09:30:00,92.78,92.84,92.51,92.58,72760.0,92.4556,92.5154,92.1865,92.2563,72760.0
2025-05-02 10:00:00,92.62,92.79,92.56,92.78,77734.0,92.2961,92.4656,92.2364,92.4556,77734.0
2025-05-02 10:30:00,92.75,92.75,92.61,92.74,59076.0,92.4257,92.4257,92.2862,92.4157,59076.0
2025-05-02 11:00:00,92.74,92.75,92.41,92.43,31682.0,92.4157,92.4257,92.0869,92.1068,31682.0
2025-05-02 11:30:00,92.45,92.63,92.44,92.61,49740.0,92.1267,92.3061,92.1168,92.2862,49740.0
2025-05-02 12:00:00,92.62,92.77,92.61,92.62,341186.0,92.2961,92.4456,92.2862,92.2961,341186.0
2025-05-02 12:30:00,92.66,92.69,92.6,92.68,21807.0,92.336,92.3659,92.2762,92.3559,21807.0
2025-05-02 13:00:00,92.68,92.72,92.54,92.58,47275.0,92.3559,92.3958,92.2164,92.2563,47275.0
2025-05-02 13:30:00,92.58,92.71,92.53,92.66,70978.0,92.2563,92.3858,92.2065,92.336,70978.0
2025-05-02 14:00:00,92.66,92.79,92.65,92.75,87304.0,92.336,92.4656,92.326,92.4257,87304.0
2025-05-02 14:30:00,92.75,92.86,92.66,92.79,113773.0,92.4257,92.5353,92.336,92.4656,113773.0
2025-05-02 15:00:00,92.79,92.98,92.71,92.92,113246.0,92.4656,92.6549,92.3858,92.5951,113246.0
2025-05-02 15:30:00,92.92,93.01,92.75,92.8,377417.0,92.5951,92.6848,92.4257,92.4755,377417.0
2025-05-05 09:30:00,92.42,92.53,92.21,92.35,229586.0,92.0968,92.2065,91.8876,92.0271,229586.0
2025-05-05 10:00:00,92.39,92.61,92.32,92.59,47503.0,92.0669,92.2862,91.9972,92.2663,47503.0
2025-05-05 10:30:00,92.6,92.89,92.55,92.84,42384.0,92.2762,92.5652,92.2264,92.5154,42384.0
2025-05-05 11:00:00,92.84,92.89,92.79,92.8,109807.0,92.5154,92.5652,92.4656,92.4755,109807.0
2025-05-05 11:30:00,92.81,92.96,92.73,92.95,46529.0,92.4855,92.635,92.4058,92.625,46529.0
2025-05-05 12:00:00,92.94,93.03,92.92,92.97,32857.0,92.615,92.7047,92.5951,92.6449,32857.0
2025-05-05 12:30:00,92.97,92.97,92.85,92.85,27431.0,92.6449,92.6449,92.5253,92.5253,27431.0
2025-05-05 13:00:00,92.85,92.85,92.73,92.74,24778.0,92.5253,92.5253,92.4058,92.4157,24778.0
2025-05-05 13:30:00,92.75,92.91,92.75,92.87,35102.0,92.4257,92.5851,92.4257,92.5453,35102.0
2025-05-05 14:00:00,92.87,92.98,92.87,92.97,25845.0,92.5453,92.6549,92.5453,92.6449,25845.0
2025-05-05 14:30:00,92.97,93.01,92.92,92.94,25979.0,92.6449,92.6848,92.5951,92.615,25979.0
2025-05-05 15:00:00,92.92,92.93,92.79,92.82,52971.0,92.5951,92.6051,92.4656,92.4954,52971.0
2025-05-05 15:30:00,92.8,92.9,92.65,92.71,199341.0,92.4755,92.5752,92.326,92.3858,199341.0
2025-05-06 09:30:00,92.21,92.35,91.93,92.07,88533.0,91.8876,92.0271,91.6086,91.7481,88533.0
2025-05-06 10:00:00,92.04,92.44,92.0,92.44,26666.0,91.7182,92.1168,91.6783,92.1168,26666.0
2025-05-06 10:30:00,92.43,92.6,92.41,92.57,30614.0,92.1068,92.2762,92.0869,92.2463,30614.0
2025-05-06 11:00:00,92.57,92.7,92.56,92.63,24648.0,92.2463,92.3759,92.2364,92.3061,24648.0
2025-05-06 11:30:00,92.64,92.68,92.48,92.5,39174.0,92.3161,92.3559,92.1566,92.1766,39174.0
2025-05-06 12:00:00,92.52,92.8,92.46,92.46,86881.0,92.1965,92.4755,92.1367,92.1367,86881.0
2025-05-06 12:30:00,92.49,92.54,92.26,92.28,85452.0,92.1666,92.2164,91.9374,91.9573,85452.0
2025-05-06 13:00:00,92.28,92.48,92.28,92.39,188604.0,91.9573,92.1566,91.9573,92.0669,188604.0
2025-05-06 13:30:00,92.38,92.44,92.21,92.22,114835.0,92.057,92.1168,91.8876,91.8975,114835.0
2025-05-06 14:00:00,92.22,92.48,92.21,92.47,418530.0,91.8975,92.1566,91.8876,92.1467,418530.0
2025-05-06 14:30:00,92.48,92.57,92.43,92.56,29353.0,92.1566,92.2463,92.1068,92.2364,29353.0
2025-05-06 15:00:00,92.55,92.56,92.4,92.5,42107.0,92.2264,92.2364,92.0769,92.1766,42107.0
2025-05-06 15:30:00,92.51,92.57,92.33,92.33,108449.0,92.1865,92.2463,92.0072,92.0072,108449.0
2025-05-07 09:30:00,92.53,92.76,92.39,92.72,823230.0,92.2065,92.4357,92.0669,92.3958,823230.0
2025-05-07 10:00:00,92.72,92.76,92.56,92.58,46588.0,92.3958,92.4357,92.2364,92.2563,46588.0
2025-05-07 10:30:00,92.58,92.65,92.41,92.5,63130.0,92.2563,92.326,92.0869,92.1766,63130.0
2025-05-07 11:00:00,92.49,92.68,92.45,92.67,86447.0,92.1666,92.3559,92.1267,92.346,86447.0
2025-05-07 11:30:00,92.66,92.78,92.6,92.77,56155.0,92.336,92.4556,92.2762,92.4456,56155.0
2025-05-07 12:00:00,92.76,92.86,92.71,92.72,74496.0,92.4357,92.5353,92.3858,92.3958,74496.0
2025-05-07 12:30:00,92.73,93.01,92.72,92.98,80978.0,92.4058,92.6848,92.3958,92.6549,80978.0
2025-05-07 13:00:00,92.99,93.08,92.97,92.99,29720.0,92.6649,92.7545,92.6449,92.6649,29720.0
2025-05-07 13:30:00,93.01,93.02,92.68,92.73,101609.0,92.6848,92.6947,92.3559,92.4058,101609.0
2025-05-07 14:00:00,92.73,92.86,92.39,92.59,61456.0,92.4058,92.5353,92.0669,92.2663,61456.0
2025-05-07 14:30:00,92.58,93.01,92.52,92.96,112463.0,92.2563,92.6848,92.1965,92.635,112463.0
2025-05-07 15:00:00,92.96,92.99,92.55,92.57,74695.0,92.635,92.6649,92.2264,92.2463,74695.0
2025-05-07 15:30:00,92.57,93.11,92.49,92.78,289951.0,92.2463,92.7844,92.1666,92.4556,289951.0
2025-05-08 09:30:00,93.06,93.08,92.64,92.65,66417.0,92.7346,92.7545,92.3161,92.326,66417.0
2025-05-08 10:00:00,92.64,92.78,92.47,92.75,33913.0,92.3161,92.4556,92.1467,92.4257,33913.0
2025-05-08 10:30:00,92.76,92.82,92.36,92.46,84714.0,92.4357,92.4954,92.0371,92.1367,84714.0
2025-05-08 11:00:00,92.44,92.92,92.35,92.84,131157.0,92.1168,92.5951,92.0271,92.5154,131157.0
2025-05-08 11:30:00,92.81,93.19,92.76,93.06,76111.0,92.4855,92.8642,92.4357,92.7346,76111.0
2025-05-08 12:00:00,93.05,93.16,93.05,93.08,38263.0,92.7246,92.8343,92.7246,92.7545,38263.0
2025-05-08 12:30:00,93.09,93.24,93.07,93.22,42687.0,92.7645,92.914,92.7446,92.894,42687.0
2025-05-08 13:00:00,93.23,93.23,93.07,93.08,20891.0,92.904,92.904,92.7446,92.7545,20891.0
2025-05-08 13:30:00,93.08,93.09,92.85,92.86,62422.0,92.7545,92.7645,92.5253,92.5353,62422.0
2025-05-08 14:00:00,92.84,93.0,92.83,92.86,36527.0,92.5154,92.6748,92.5054,92.5353,36527.0
2025-05-08 14:30:00,92.86,92.98,92.85,92.9,160339.0,92.5353,92.6549,92.5253,92.5752,160339.0
2025-05-08 15:00:00,92.89,92.93,92.75,92.87,238678.0,92.5652,92.6051,92.4257,92.5453,238678.0
2025-05-08 15:30:00,92.87,92.88,92.33,92.38,282228.0,92.5453,92.5552,92.0072,92.057,282228.0
2025-05-09 09:30:00,92.44,92.6,92.31,92.4,78830.0,92.1168,92.2762,91.9872,92.0769,78830.0
2025-05-09 10:00:00,92.41,92.47,92.19,92.24,64250.0,92.0869,92.1467,91.8676,91.9175,64250.0
2025-05-09 10:30:00,92.25,92.27,92.07,92.23,74856.0,91.9274,91.9474,91.7481,91.9075,74856.0
2025-05-09 11:00:00,92.22,92.3,92.08,92.2,100279.0,91.8975,91.9773,91.758,91.8776,100279.0
2025-05-09 11:30:00,92.2,92.4,92.16,92.4,51802.0,91.8776,92.0769,91.8378,92.0769,51802.0
2025-05-09 12:00:00,92.4,92.4,92.18,92.19,64563.0,92.0769,92.0769,91.8577,91.8676,64563.0
2025-05-09 12:30:00,92.18,92.23,92.02,92.05,33233.0,91.8577,91.9075,91.6982,91.7281,33233.0
2025-05-09 13:00:00,92.04,92.18,92.01,92.15,53230.0,91.7182,91.8577,91.6883,91.8278,53230.0
2025-05-09 13:30:00,92.15,92.3,92.1,92.29,24284.0,91.8278,91.9773,91.778,91.9673,24284.0
2025-05-09 14:00:00,92.3,92.3,92.16,92.16,52011.0,91.9773,91.9773,91.8378,91.8378,52011.0
2025-05-09 14:30:00,92.17,92.3,92.16,92.25,41836.0,91.8477,91.9773,91.8378,91.9274,41836.0
2025-05-09 15:00:00,92.25,92.37,92.22,92.23,66841.0,91.9274,92.047,91.8975,91.9075,66841.0
2025-05-09 15:30:00,92.22,92.25,92.06,92.08,565793.0,91.8975,91.9274,91.7381,91.758,565793.0
2025-05-12 09:30:00,93.21,93.21,92.02,92.33,441770.0,92.8841,92.8841,91.6982,92.0072,441770.0
2025-05-12 10:00:00,92.34,92.43,92.1,92.16,197987.0,92.0171,92.1068,91.778,91.8378,197987.0
2025-05-12 10:30:00,92.17,92.5,92.05,92.33,86899.0,91.8477,92.1766,91.7281,92.0072,86899.0
2025-05-12 11:00:00,92.34,92.46,92.16,92.23,94464.0,92.0171,92.1367,91.8378,91.9075,94464.0
2025-05-12 11:30:00,92.23,92.26,92.07,92.13,130011.0,91.9075,91.9374,91.7481,91.8079,130011.0
2025-05-12 12:00:00,92.13,92.31,92.11,92.25,87620.0,91.8079,91.9872,91.7879,91.9274,87620.0
2025-05-12 12:30:00,92.25,92.48,92.23,92.47,73160.0,91.9274,92.1566,91.9075,92.1467,73160.0
2025-05-12 13:00:00,92.47,92.61,92.36,92.38,84952.0,92.1467,92.2862,92.0371,92.057,84952.0
2025-05-12 13:30:00,92.39,92.49,92.39,92.43,72655.0,92.0669,92.1666,92.0669,92.1068,72655.0
2025-05-12 14:00:00,92.43,92.61,92.43,92.56,141243.0,92.1068,92.2862,92.1068,92.2364,141243.0
2025-05-12 14:30:00,92.57,92.66,92.49,92.54,115689.0,92.2463,92.336,92.1666,92.2164,115689.0
2025-05-12 15:00:00,92.53,92.66,92.49,92.63,87681.0,92.2065,92.336,92.1666,92.3061,87681.0
2025-05-12 15:30:00,92.63,92.82,92.51,92.8,289957.0,92.3061,92.4954,92.1865,92.4755,289957.0
2025-05-13 09:30:00,92.69,92.69,92.35,92.47,195391.0,92.3659,92.3659,92.0271,92.1467,195391.0
2025-05-13 10:00:00,92.48,92.76,92.42,92.65,1333366.0,92.1566,92.4357,92.0968,92.326,1333366.0
2025-05-13 10:30:00,92.62,92.65,92.49,92.5,267413.0,92.2961,92.326,92.1666,92.1766,267413.0
2025-05-13 11:00:00,92.51,92.63,92.49,92.59,457678.0,92.1865,92.3061,92.1666,92.2663,457678.0
2025-05-13 11:30:00,92.56,92.62,92.43,92.47,117204.0,92.2364,92.2961,92.1068,92.1467,117204.0
2025-05-13 12:00:00,92.48,92.52,92.38,92.45,78514.0,92.1566,92.1965,92.057,92.1267,78514.0
2025-05-13 12:30:00,92.44,92.53,92.38,92.45,590038.0,92.1168,92.2065,92.057,92.1267,590038.0
2025-05-13 13:00:00,92.47,92.58,92.4,92.56,179170.0,92.1467,92.2563,92.0769,92.2364,179170.0
2025-05-13 13:30:00,92.56,92.65,92.48,92.51,82195.0,92.2364,92.326,92.1566,92.1865,82195.0
2025-05-13 14:00:00,92.52,92.58,92.39,92.39,70172.0,92.1965,92.2563,92.0669,92.0669,70172.0
2025-05-13 14:30:00,92.39,92.47,92.35,92.45,170196.0,92.0669,92.1467,92.0271,92.1267,170196.0
2025-05-13 15:00:00,92.46,92.49,92.4,92.45,308460.0,92.1367,92.1666,92.0769,92.1267,308460.0
2025-05-13 15:30:00,92.46,92.56,92.17,92.18,701674.0,92.1367,92.2364,91.8477,91.8577,701674.0
2025-05-14 09:30:00,92.28,92.28,91.7,91.84,288552.0,91.9573,91.9573,91.3794,91.5189,288552.0
2025-05-14 10:00:00,91.82,91.82,91.61,91.71,121560.0,91.4989,91.4989,91.2897,91.3893,121560.0
2025-05-14 10:30:00,91.73,91.77,91.58,91.6,124762.0,91.4093,91.4491,91.2598,91.2797,124762.0
2025-05-14 11:00:00,91.59,91.64,91.36,91.62,126110.0,91.2697,91.3196,91.0406,91.2996,126110.0
2025-05-14 11:30:00,91.61,91.66,91.55,91.62,127496.0,91.2897,91.3395,91.2299,91.2996,127496.0
2025-05-14 12:00:00,91.62,91.66,91.51,91.51,63838.0,91.2996,91.3395,91.19,91.19,63838.0
2025-05-14 12:30:00,91.5,91.55,91.42,91.53,83411.0,91.1801,91.2299,91.1003,91.21,83411.0
2025-05-14 13:00:00,91.52,91.55,91.45,91.48,65165.0,91.2,91.2299,91.1302,91.1601,65165.0
2025-05-14 13:30:00,91.48,91.53,91.43,91.53,131062.0,91.1601,91.21,91.1103,91.21,131062.0
2025-05-14 14:00:00,91.54,91.61,91.51,91.54,45705.0,91.2199,91.2897,91.19,91.2199,45705.0
2025-05-14 14:30:00,91.55,91.7,91.55,91.64,52429.0,91.2299,91.3794,91.2299,91.3196,52429.0
2025-05-14 15:00:00,91.65,91.67,91.52,91.6,147961.0,91.3295,91.3495,91.2,91.2797,147961.0
2025-05-14 15:30:00,91.59,91.7,91.48,91.51,1259324.0,91.2697,91.3794,91.1601,91.19,1259324.0
2025-05-15 09:30:00,91.59,92.19,91.45,92.18,243329.0,91.2697,91.8676,91.1302,91.8577,243329.0
2025-05-15 10:00:00,92.18,92.3,92.12,92.2,69093.0,91.8577,91.9773,91.7979,91.8776,69093.0
2025-05-15 10:30:00,92.2,92.29,92.18,92.27,95291.0,91.8776,91.9673,91.8577,91.9474,95291.0
2025-05-15 11:00:00,92.27,92.56,92.26,92.47,125577.0,91.9474,92.2364,91.9374,92.1467,125577.0
2025-05-15 11:30:00,92.48,92.61,92.47,92.59,255533.0,92.1566,92.2862,92.1467,92.2663,255533.0
2025-05-15 12:00:00,92.59,92.68,92.54,92.55,118063.0,92.2663,92.3559,92.2164,92.2264,118063.0
2025-05-15 12:30:00,92.55,92.63,92.48,92.63,49153.0,92.2264,92.3061,92.1566,92.3061,49153.0
2025-05-15 13:00:00,92.64,92.72,92.59,92.68,67755.0,92.3161,92.3958,92.2663,92.3559,67755.0
2025-05-15 13:30:00,92.68,92.71,92.61,92.64,49190.0,92.3559,92.3858,92.2862,92.3161,49190.0
2025-05-15 14:00:00,92.64,92.69,92.57,92.68,47097.0,92.3161,92.3659,92.2463,92.3559,47097.0
2025-05-15 14:30:00,92.69,92.85,92.68,92.84,56008.0,92.3659,92.5253,92.3559,92.5154,56008.0
2025-05-15 15:00:00,92.83,92.95,92.81,92.9,274588.0,92.5054,92.625,92.4855,92.5752,274588.0
2025-05-15 15:30:00,92.9,93.06,92.86,93.06,318160.0,92.5752,92.7346,92.5353,92.7346,318160.0
2025-05-16 09:30:00,92.98,93.22,92.87,93.19,86246.0,92.6549,92.894,92.5453,92.8642,86246.0
2025-05-16 10:00:00,93.15,93.32,93.1,93.25,72097.0,92.8243,92.9937,92.7745,92.9239,72097.0
2025-05-16 10:30:00,93.25,93.41,93.22,93.34,94878.0,92.9239,93.0834,92.894,93.0136,94878.0
2025-05-16 11:00:00,93.36,93.43,93.33,93.38,49077.0,93.0336,93.1033,93.0037,93.0535,49077.0
2025-05-16 11:30:00,93.37,93.39,93.29,93.34,109564.0,93.0435,93.0635,92.9638,93.0136,109564.0
2025-05-16 12:00:00,93.33,93.54,93.32,93.52,55883.0,93.0037,93.2129,92.9937,93.193,55883.0
2025-05-16 12:30:00,93.52,93.61,93.49,93.61,94404.0,93.193,93.2827,93.1631,93.2827,94404.0
2025-05-16 13:00:00,93.6,93.69,93.58,93.65,185981.0,93.2727,93.3624,93.2528,93.3225,185981.0
2025-05-16 13:30:00,93.66,93.72,93.64,93.66,111997.0,93.3325,93.3923,93.3126,93.3325,111997.0
2025-05-16 14:00:00,93.67,93.72,93.63,93.71,53476.0,93.3425,93.3923,93.3026,93.3823,53476.0
2025-05-16 14:30:00,93.71,93.82,93.7,93.75,92076.0,93.3823,93.4919,93.3724,93.4222,92076.0
2025-05-16 15:00:00,93.76,93.84,93.75,93.81,93439.0,93.4322,93.5119,93.4222,93.482,93439.0
2025-05-16 15:30:00,93.81,93.95,93.76,93.94,352606.0,93.482,93.6215,93.4322,93.6115,352606.0
2025-05-19 09:30:00,93.49,93.88,93.49,93.87,142609.0,93.1631,93.5517,93.1631,93.5418,142609.0
2025-05-19 10:00:00,93.9,94.05,93.87,94.01,106063.0,93.5717,93.7211,93.5418,93.6813,106063.0
2025-05-19 10:30:00,94.01,94.06,93.94,93.95,55851.0,93.6813,93.7311,93.6115,93.6215,55851.0
2025-05-19 11:00:00,93.95,94.11,93.95,94.05,141931.0,93.6215,93.7809,93.6215,93.7211,141931.0
2025-05-19 11:30:00,94.05,94.19,94.04,94.13,37119.0,93.7211,93.8607,93.7112,93.8009,37119.0
2025-05-19 12:00:00,94.13,94.26,94.11,94.25,25524.0,93.8009,93.9304,93.7809,93.9204,25524.0
2025-05-19 12:30:00,94.25,94.35,94.2,94.35,46998.0,93.9204,94.0201,93.8706,94.0201,46998.0
2025-05-19 13:00:00,94.35,94.4,94.33,94.39,38804.0,94.0201,94.0699,94.0002,94.06,38804.0
2025-05-19 13:30:00,94.39,94.41,94.26,94.27,53281.0,94.06,94.0799,93.9304,93.9404,53281.0
2025-05-19 14:00:00,94.26,94.28,94.17,94.22,39343.0,93.9304,93.9503,93.8407,93.8906,39343.0
2025-05-19 14:30:00,94.23,94.29,94.21,94.26,92720.0,93.9005,93.9603,93.8806,93.9304,92720.0
2025-05-19 15:00:00,94.26,94.28,94.07,94.11,128984.0,93.9304,93.9503,93.7411,93.7809,128984.0
2025-05-19 15:30:00,94.11,94.38,94.1,94.35,222969.0,93.7809,94.05,93.771,94.0201,222969.0
2025-05-20 09:30:00,94.23,94.4,94.2,94.37,180366.0,93.9005,94.0699,93.8706,94.04,180366.0
2025-05-20 10:00:00,94.35,94.41,94.28,94.3,119466.0,94.0201,94.0799,93.9503,93.9703,119466.0
2025-05-20 10:30:00,94.31,94.43,94.27,94.31,71236.0,93.9802,94.0998,93.9404,93.9802,71236.0
2025-05-20 11:00:00,94.28,94.43,94.26,94.37,28348.0,93.9503,94.0998,93.9304,94.04,28348.0
2025-05-20 11:30:00,94.37,94.38,94.17,94.2,83083.0,94.04,94.05,93.8407,93.8706,83083.0
2025-05-20 12:00:00,94.21,94.22,94.01,94.02,50386.0,93.8806,93.8906,93.6813,93.6913,50386.0
2025-05-20 12:30:00,94.03,94.18,94.01,94.16,39562.0,93.7012,93.8507,93.6813,93.8308,39562.0
2025-05-20 13:00:00,94.17,94.28,94.16,94.26,29944.0,93.8407,93.9503,93.8308,93.9304,29944.0
2025-05-20 13:30:00,94.26,94.31,94.2,94.29,87231.0,93.9304,93.9802,93.8706,93.9603,87231.0
2025-05-20 14:00:00,94.29,94.3,94.06,94.07,81173.0,93.9603,93.9703,93.7311,93.7411,81173.0
2025-05-20 14:30:00,94.06,94.15,94.04,94.11,103579.0,93.7311,93.8208,93.7112,93.7809,103579.0
2025-05-20 15:00:00,94.1,94.17,93.99,94.13,117353.0,93.771,93.8407,93.6614,93.8009,117353.0
2025-05-20 15:30:00,94.13,94.28,94.09,94.27,316312.0,93.8009,93.9503,93.761,93.9404,316312.0
2025-05-21 09:30:00,93.73,93.88,93.7,93.7,66153.0,93.4023,93.5517,93.3724,93.3724,66153.0
2025-05-21 10:00:00,93.72,93.9,93.63,93.64,94033.0,93.3923,93.5717,93.3026,93.3126,94033.0
2025-05-21 10:30:00,93.63,93.7,93.47,93.59,53247.0,93.3026,93.3724,93.1432,93.2628,53247.0
2025-05-21 11:00:00,93.62,93.8,93.54,93.73,50783.0,93.2926,93.472,93.2129,93.4023,50783.0
2025-05-21 11:30:00,93.74,93.78,93.68,93.71,81368.0,93.4122,93.4521,93.3524,93.3823,81368.0
2025-05-21 12:00:00,93.72,93.73,93.65,93.69,36553.0,93.3923,93.4023,93.3225,93.3624,36553.0
2025-05-21 12:30:00,93.69,93.84,93.69,93.77,64192.0,93.3624,93.5119,93.3624,93.4421,64192.0
2025-05-21 13:00:00,93.77,93.82,93.16,93.17,147713.0,93.4421,93.4919,92.8343,92.8442,147713.0
2025-05-21 13:30:00,93.16,93.47,93.09,93.3,185238.0,92.8343,93.1432,92.7645,92.9738,185238.0
2025-05-21 14:00:00,93.33,93.33,93.12,93.23,66310.0,93.0037,93.0037,92.7944,92.904,66310.0
2025-05-21 14:30:00,93.23,93.35,93.07,93.1,70849.0,92.904,93.0236,92.7446,92.7745,70849.0
2025-05-21 15:00:00,93.1,93.15,92.96,92.97,415026.0,92.7745,92.8243,92.635,92.6449,415026.0
2025-05-21 15:30:00,92.98,93.23,92.98,93.05,746664.0,92.6549,92.904,92.6549,92.7246,746664.0
2025-05-22 09:30:00,92.84,92.98,92.68,92.68,490675.0,92.5154,92.6549,92.3559,92.3559,490675.0
2025-05-22 10:00:00,92.69,92.78,92.46,92.46,218847.0,92.3659,92.4556,92.1367,92.1367,218847.0
2025-05-22 10:30:00,92.47,92.51,92.31,92.5,103816.0,92.1467,92.1865,91.9872,92.1766,103816.0
2025-05-22 11:00:00,92.51,92.59,92.42,92.5,101294.0,92.1865,92.2663,92.0968,92.1766,101294.0
2025-05-22 11:30:00,92.5,92.73,92.48,92.72,96463.0,92.1766,92.4058,92.1566,92.3958,96463.0
2025-05-22 12:00:00,92.73,92.86,92.69,92.7,84284.0,92.4058,92.5353,92.3659,92.3759,84284.0
2025-05-22 12:30:00,92.7,92.73,92.54,92.54,76201.0,92.3759,92.4058,92.2164,92.2164,76201.0
2025-05-22 13:00:00,92.54,92.84,92.47,92.81,102529.0,92.2164,92.5154,92.1467,92.4855,102529.0
2025-05-22 13:30:00,92.81,92.94,92.79,92.88,61805.0,92.4855,92.615,92.4656,92.5552,61805.0
2025-05-22 14:00:00,92.88,93.0,92.88,92.95,93845.0,92.5552,92.6748,92.5552,92.625,93845.0
2025-05-22 14:30:00,92.95,92.97,92.83,92.94,156546.0,92.625,92.6449,92.5054,92.615,156546.0
2025-05-22 15:00:00,92.94,93.06,92.9,93.06,172469.0,92.615,92.7346,92.5752,92.7346,172469.0
2025-05-22 15:30:00,93.06,93.06,92.55,92.58,374419.0,92.7346,92.7346,92.2264,92.2563,374419.0
2025-05-23 09:30:00,91.98,92.27,91.84,91.94,202546.0,91.6584,91.9474,91.5189,91.6185,202546.0
2025-05-23 10:00:00,91.95,92.14,91.92,92.04,182967.0,91.6285,91.8178,91.5986,91.7182,182967.0
2025-05-23 10:30:00,92.06,92.23,92.02,92.04,205799.0,91.7381,91.9075,91.6982,91.7182,205799.0
2025-05-23 11:00:00,92.04,92.28,92.03,92.27,98056.0,91.7182,91.9573,91.7082,91.9474,98056.0
2025-05-23 11:30:00,92.27,92.45,92.25,92.27,79658.0,91.9474,92.1267,91.9274,91.9474,79658.0
2025-05-23 12:00:00,92.27,92.37,92.18,92.32,182306.0,91.9474,92.047,91.8577,91.9972,182306.0
2025-05-23 12:30:00,92.31,92.44,92.22,92.36,70053.0,91.9872,92.1168,91.8975,92.0371,70053.0
2025-05-23 13:00:00,92.36,92.58,92.32,92.56,143695.0,92.0371,92.2563,91.9972,92.2364,143695.0
2025-05-23 13:30:00,92.55,92.64,92.46,92.56,61336.0,92.2264,92.3161,92.1367,92.2364,61336.0
2025-05-23 14:00:00,92.56,92.68,92.5,92.58,164840.0,92.2364,92.3559,92.1766,92.2563,164840.0
2025-05-23 14:30:00,92.59,92.68,92.57,92.59,92027.0,92.2663,92.3559,92.2463,92.2663,92027.0
2025-05-23 15:00:00,92.59,92.68,92.46,92.49,90639.0,92.2663,92.3559,92.1367,92.1666,90639.0
2025-05-23 15:30:00,92.49,92.64,92.34,92.44,220301.0,92.1666,92.3161,92.0171,92.1168,220301.0
2025-05-27 09:30:00,92.99,93.05,92.75,92.94,67025.0,92.6649,92.7246,92.4257,92.615,67025.0
2025-05-27 10:00:00,92.95,93.01,92.82,92.97,164686.0,92.625,92.6848,92.4954,92.6449,164686.0
2025-05-27 10:30:00,92.97,93.21,92.97,93.16,164485.0,92.6449,92.8841,92.6449,92.8343,164485.0
2025-05-27 11:00:00,93.16,93.17,93.03,93.15,104207.0,92.8343,92.8442,92.7047,92.8243,104207.0
2025-05-27 11:30:00,93.14,93.17,93.08,93.09,83185.0,92.8143,92.8442,92.7545,92.7645,83185.0
2025-05-27 12:00:00,93.1,93.2,93.09,93.15,92675.0,92.7745,92.8741,92.7645,92.8243,92675.0
2025-05-27 12:30:00,93.14,93.26,93.12,93.24,101998.0,92.8143,92.9339,92.7944,92.914,101998.0
2025-05-27 13:00:00,93.23,93.27,93.12,93.14,99901.0,92.904,92.9439,92.7944,92.8143,99901.0
2025-05-27 13:30:00,93.14,93.3,93.11,93.3,105837.0,92.8143,92.9738,92.7844,92.9738,105837.0
2025-05-27 14:00:00,93.3,93.34,93.25,93.28,80781.0,92.9738,93.0136,92.9239,92.9538,80781.0
2025-05-27 14:30:00,93.29,93.33,93.27,93.28,96472.0,92.9638,93.0037,92.9439,92.9538,96472.0
2025-05-27 15:00:00,93.28,93.34,93.26,93.3,133177.0,92.9538,93.0136,92.9339,92.9738,133177.0
2025-05-27 15:30:00,93.3,93.34,93.2,93.31,369054.0,92.9738,93.0136,92.8741,92.9837,369054.0
2025-05-28 09:30:00,93.31,93.57,93.23,93.41,289893.0,92.9837,93.2428,92.904,93.0834,289893.0
2025-05-28 10:00:00,93.41,93.42,93.22,93.27,135570.0,93.0834,93.0933,92.894,92.9439,135570.0
2025-05-28 10:30:00,93.26,93.28,93.07,93.08,80648.0,92.9339,92.9538,92.7446,92.7545,80648.0
2025-05-28 11:00:00,93.08,93.15,92.92,92.92,71613.0,92.7545,92.8243,92.5951,92.5951,71613.0
2025-05-28 11:30:00,92.92,92.97,92.83,92.9,84717.0,92.5951,92.6449,92.5054,92.5752,84717.0
2025-05-28 12:00:00,92.91,93.0,92.9,92.98,48208.0,92.5851,92.6748,92.5752,92.6549,48208.0
2025-05-28 12:30:00,92.96,93.05,92.93,93.02,52356.0,92.635,92.7246,92.6051,92.6947,52356.0
2025-05-28 13:00:00,93.02,93.11,92.99,93.04,43544.0,92.6947,92.7844,92.6649,92.7147,43544.0
2025-05-28 13:30:00,93.04,93.05,92.88,92.88,55076.0,92.7147,92.7246,92.5552,92.5552,55076.0
2025-05-28 14:00:00,92.86,92.96,92.85,92.94,41015.0,92.5353,92.635,92.5253,92.615,41015.0
2025-05-28 14:30:00,92.95,92.98,92.66,92.89,173658.0,92.625,92.6549,92.336,92.5652,173658.0
2025-05-28 15:00:00,92.88,92.98,92.83,92.85,215541.0,92.5552,92.6549,92.5054,92.5253,215541.0
2025-05-28 15:30:00,92.84,92.84,92.6,92.7,189013.0,92.5154,92.5154,92.2762,92.3759,189013.0
2025-05-29 09:30:00,92.85,92.85,92.53,92.76,666778.0,92.5253,92.5253,92.2065,92.4357,666778.0
2025-05-29 10:00:00,92.8,92.82,92.59,92.76,136795.0,92.4755,92.4954,92.2663,92.4357,136795.0
2025-05-29 10:30:00,92.75,92.8,92.65,92.76,68309.0,92.4257,92.4755,92.326,92.4357,68309.0
2025-05-29 11:00:00,92.75,92.77,92.6,92.76,133691.0,92.4257,92.4456,92.2762,92.4357,133691.0
2025-05-29 11:30:00,92.77,92.78,92.31,92.4,85238.0,92.4456,92.4556,91.9872,92.0769,85238.0
2025-05-29 12:00:00,92.39,92.65,92.27,92.63,76227.0,92.0669,92.326,91.9474,92.3061,76227.0
2025-05-29 12:30:00,92.62,92.76,92.61,92.73,76022.0,92.2961,92.4357,92.2862,92.4058,76022.0
2025-05-29 13:00:00,92.73,92.82,92.71,92.76,67668.0,92.4058,92.4954,92.3858,92.4357,67668.0
2025-05-29 13:30:00,92.76,92.85,92.75,92.78,37481.0,92.4357,92.5253,92.4257,92.4556,37481.0
2025-05-29 14:00:00,92.78,92.82,92.65,92.74,68813.0,92.4556,92.4954,92.326,92.4157,68813.0
2025-05-29 14:30:00,92.75,92.9,92.74,92.8,219153.0,92.4257,92.5752,92.4157,92.4755,219153.0
2025-05-29 15:00:00,92.81,92.92,92.78,92.83,220273.0,92.4855,92.5951,92.4556,92.5054,220273.0
2025-05-29 15:30:00,92.84,93.0,92.81,92.94,227252.0,92.5154,92.6748,92.4855,92.615,227252.0
2025-05-30 09:30:00,92.79,93.01,92.71,92.89,128193.0,92.4656,92.6848,92.3858,92.5652,128193.0
2025-05-30 10:00:00,92.91,93.14,92.91,93.07,129672.0,92.5851,92.8143,92.5851,92.7446,129672.0
2025-05-30 10:30:00,93.06,93.09,92.95,92.99,137792.0,92.7346,92.7645,92.625,92.6649,137792.0
2025-05-30 11:00:00,92.98,93.11,92.98,93.1,56071.0,92.6549,92.7844,92.6549,92.7745,56071.0
2025-05-30 11:30:00,93.09,93.12,92.93,93.02,104330.0,92.7645,92.7944,92.6051,92.6947,104330.0
2025-05-30 12:00:00,93.02,93.17,92.77,92.78,211052.0,92.6947,92.8442,92.4456,92.4556,211052.0
2025-05-30 12:30:00,92.8,92.99,92.7,92.9,176548.0,92.4755,92.6649,92.3759,92.5752,176548.0
2025-05-30 13:00:00,92.9,93.08,92.87,93.07,191396.0,92.5752,92.7545,92.5453,92.7446,191396.0
2025-05-30 13:30:00,93.07,93.14,93.01,93.05,131270.0,92.7446,92.8143,92.6848,92.7246,131270.0
2025-05-30 14:00:00,93.05,93.41,93.05,93.34,218143.0,92.7246,93.0834,92.7246,93.0136,218143.0
2025-05-30 14:30:00,93.35,93.45,93.31,93.43,157803.0,93.0236,93.1232,92.9837,93.1033,157803.0
2025-05-30 15:00:00,93.43,93.68,93.43,93.64,174328.0,93.1033,93.3524,93.1033,93.3126,174328.0
2025-05-30 15:30:00,93.65,93.72,93.44,93.49,495480.0,93.3225,93.3923,93.1133,93.1631,495480.0
2025-06-02 09:30:00,93.28,93.28,92.75,92.77,496126.0,92.9538,92.9538,92.4257,92.4456,496126.0
2025-06-02 10:00:00,92.74,93.16,92.63,93.14,97916.0,92.4157,92.8343,92.3061,92.8143,97916.0
2025-06-02 10:30:00,93.13,93.36,93.12,93.31,200996.0,92.8044,93.0336,92.7944,92.9837,200996.0
2025-06-02 11:00:00,93.3,93.34,93.15,93.15,323497.0,92.9738,93.0136,92.8243,92.8243,323497.0
2025-06-02 11:30:00,93.15,93.3,93.08,93.28,225642.0,92.8243,92.9738,92.7545,92.9538,225642.0
2025-06-02 12:00:00,93.29,93.31,93.11,93.15,39998.0,92.9638,92.9837,92.7844,92.8243,39998.0
2025-06-02 12:30:00,93.15,93.26,93.13,93.24,76211.0,92.8243,92.9339,92.8044,92.914,76211.0
2025-06-02 13:00:00,93.26,93.33,93.17,93.19,87199.0,92.9339,93.0037,92.8442,92.8642,87199.0
2025-06-02 13:30:00,93.19,93.27,93.17,93.24,124065.0,92.8642,92.9439,92.8442,92.914,124065.0
2025-06-02 14:00:00,93.23,93.46,93.22,93.45,184892.0,92.904,93.1332,92.894,93.1232,184892.0
2025-06-02 14:30:00,93.45,93.52,93.41,93.52,62717.0,93.1232,93.193,93.0834,93.193,62717.0
2025-06-02 15:00:00,93.53,93.64,93.51,93.6,77658.0,93.203,93.3126,93.183,93.2727,77658.0
2025-06-02 15:30:00,93.61,93.7,93.51,93.69,297753.0,93.2827,93.3724,93.183,93.3624,297753.0
2025-06-03 09:30:00,93.53,93.69,93.12,93.13,190695.0,93.203,93.3624,92.7944,92.8044,190695.0
2025-06-03 10:00:00,93.12,93.22,93.0,93.22,286530.0,92.7944,92.894,92.6748,92.894,286530.0
2025-06-03 10:30:00,93.23,93.29,93.12,93.27,295519.0,92.904,92.9638,92.7944,92.9439,295519.0
2025-06-03 11:00:00,93.28,93.33,93.21,93.29,73605.0,92.9538,93.0037,92.8841,92.9638,73605.0
2025-06-03 11:30:00,93.3,93.54,93.29,93.52,82999.0,92.9738,93.2129,92.9638,93.193,82999.0
2025-06-03 12:00:00,93.52,93.56,93.41,93.51,63747.0,93.193,93.2329,93.0834,93.183,63747.0
2025-06-03 12:30:00,93.52,93.6,93.49,93.58,55104.0,93.193,93.2727,93.1631,93.2528,55104.0
2025-06-03 13:00:00,93.59,93.73,93.55,93.69,50080.0,93.2628,93.4023,93.2229,93.3624,50080.0
2025-06-03 13:30:00,93.68,93.72,93.58,93.61,55903.0,93.3524,93.3923,93.2528,93.2827,55903.0
2025-06-03 14:00:00,93.61,93.7,93.54,93.7,72061.0,93.2827,93.3724,93.2129,93.3724,72061.0
2025-06-03 14:30:00,93.71,93.74,93.66,93.7,80959.0,93.3823,93.4122,93.3325,93.3724,80959.0
2025-06-03 15:00:00,93.7,93.71,93.6,93.67,88647.0,93.3724,93.3823,93.2727,93.3425,88647.0
2025-06-03 15:30:00,93.67,93.76,93.57,93.71,349912.0,93.3425,93.4322,93.2428,93.3823,349912.0
2025-06-04 09:30:00,93.84,93.91,93.51,93.66,593688.0,93.5119,93.5816,93.183,93.3325,593688.0
2025-06-04 10:00:00,93.64,93.82,93.54,93.78,483454.0,93.3126,93.4919,93.2129,93.4521,483454.0
2025-06-04 10:30:00,93.81,93.83,93.71,93.78,102556.0,93.482,93.5019,93.3823,93.4521,102556.0
2025-06-04 11:00:00,93.79,93.81,93.67,93.68,83470.0,93.4621,93.482,93.3425,93.3524,83470.0
2025-06-04 11:30:00,93.67,93.78,93.62,93.73,98461.0,93.3425,93.4521,93.2926,93.4023,98461.0
2025-06-04 12:00:00,93.72,93.72,93.59,93.63,66103.0,93.3923,93.3923,93.2628,93.3026,66103.0
2025-06-04 12:30:00,93.64,93.78,93.63,93.77,76335.0,93.3126,93.4521,93.3026,93.4421,76335.0
2025-06-04 13:00:00,93.78,93.82,93.75,93.77,58756.0,93.4521,93.4919,93.4222,93.4421,58756.0
2025-06-04 13:30:00,93.79,93.83,93.76,93.78,86490.0,93.4621,93.5019,93.4322,93.4521,86490.0
2025-06-04 14:00:00,93.78,93.81,93.7,93.72,37715.0,93.4521,93.482,93.3724,93.3923,37715.0
2025-06-04 14:30:00,93.73,93.74,93.56,93.58,40238.0,93.4023,93.4122,93.2329,93.2528,40238.0
2025-06-04 15:00:00,93.58,93.61,93.46,93.53,98156.0,93.2528,93.2827,93.1332,93.203,98156.0
2025-06-04 15:30:00,93.53,93.56,93.27,93.27,171819.0,93.203,93.2329,92.9439,92.9439,171819.0
2025-06-05 09:30:00,93.44,93.47,93.0,93.02,247167.0,93.1133,93.1432,92.6748,92.6947,247167.0
2025-06-05 10:00:00,93.03,93.22,92.98,93.17,126302.0,92.7047,92.894,92.6549,92.8442,126302.0
2025-06-05 10:30:00,93.18,93.27,93.0,93.25,251413.0,92.8542,92.9439,92.6748,92.9239,251413.0
2025-06-05 11:00:00,93.26,93.39,93.23,93.33,91984.0,92.9339,93.0635,92.904,93.0037,91984.0
2025-06-05 11:30:00,93.34,93.37,93.24,93.3,89929.0,93.0136,93.0435,92.914,92.9738,89929.0
2025-06-05 12:00:00,93.3,93.39,93.26,93.3,81998.0,92.9738,93.0635,92.9339,92.9738,81998.0
2025-06-05 12:30:00,93.29,93.3,93.07,93.14,80181.0,92.9638,92.9738,92.7446,92.8143,80181.0
2025-06-05 13:00:00,93.14,93.31,93.12,93.29,62376.0,92.8143,92.9837,92.7944,92.9638,62376.0
2025-06-05 13:30:00,93.3,93.4,93.23,93.24,65904.0,92.9738,93.0734,92.904,92.914,65904.0
2025-06-05 14:00:00,93.23,93.24,92.95,93.21,161113.0,92.904,92.914,92.625,92.8841,161113.0
2025-06-05 14:30:00,93.22,93.37,93.21,93.29,160493.0,92.894,93.0435,92.8841,92.9638,160493.0
2025-06-05 15:00:00,93.29,93.35,93.01,93.1,244159.0,92.9638,93.0236,92.6848,92.7745,244159.0
2025-06-05 15:30:00,93.11,93.36,93.05,93.16,304825.0,92.7844,93.0336,92.7246,92.8343,304825.0
2025-06-06 09:30:00,93.62,93.91,93.52,93.91,178889.0,93.2926,93.5816,93.193,93.5816,178889.0
2025-06-06 10:00:00,93.91,93.94,93.73,93.81,136025.0,93.5816,93.6115,93.4023,93.482,136025.0
2025-06-06 10:30:00,93.8,93.8,93.64,93.66,83724.0,93.472,93.472,93.3126,93.3325,83724.0
2025-06-06 11:00:00,93.64,93.77,93.47,93.62,137035.0,93.3126,93.4421,93.1432,93.2926,137035.0
2025-06-06 11:30:00,93.64,93.67,93.51,93.59,73029.0,93.3126,93.3425,93.183,93.2628,73029.0
2025-06-06 12:00:00,93.61,93.66,93.58,93.62,55442.0,93.2827,93.3325,93.2528,93.2926,55442.0
2025-06-06 12:30:00,93.62,93.65,93.4,93.47,107933.0,93.2926,93.3225,93.0734,93.1432,107933.0
2025-06-06 13:00:00,93.47,93.6,93.44,93.59,36292.0,93.1432,93.2727,93.1133,93.2628,36292.0
2025-06-06 13:30:00,93.59,93.66,93.58,93.63,40193.0,93.2628,93.3325,93.2528,93.3026,40193.0
2025-06-06 14:00:00,93.64,93.79,93.64,93.72,31875.0,93.3126,93.4621,93.3126,93.3923,31875.0
2025-06-06 14:30:00,93.74,93.83,93.72,93.73,119505.0,93.4122,93.5019,93.3923,93.4023,119505.0
2025-06-06 15:00:00,93.73,93.79,93.72,93.74,67737.0,93.4023,93.4621,93.3923,93.4122,67737.0
2025-06-06 15:30:00,93.73,93.8,93.69,93.74,145214.0,93.4023,93.472,93.3624,93.4122,145214.0
2025-06-09 09:30:00,93.86,93.86,92.96,93.0,428246.0,93.5318,93.5318,92.635,92.6748,428246.0
2025-06-09 10:00:00,92.99,93.06,92.86,92.93,457318.0,92.6649,92.7346,92.5353,92.6051,457318.0
2025-06-09 10:30:00,92.95,93.02,92.77,93.01,228665.0,92.625,92.6947,92.4456,92.6848,228665.0
2025-06-09 11:00:00,93.01,93.13,92.98,93.11,330894.0,92.6848,92.8044,92.6549,92.7844,330894.0
2025-06-09 11:30:00,93.12,93.32,93.11,93.26,116320.0,92.7944,92.9937,92.7844,92.9339,116320.0
2025-06-09 12:00:00,93.25,93.36,93.2,93.33,74377.0,92.9239,93.0336,92.8741,93.0037,74377.0
2025-06-09 12:30:00,93.33,93.43,93.3,93.35,325412.0,93.0037,93.1033,92.9738,93.0236,325412.0
2025-06-09 13:00:00,93.36,93.47,93.34,93.46,59478.0,93.0336,93.1432,93.0136,93.1332,59478.0
2025-06-09 13:30:00,93.46,93.46,93.39,93.41,78270.0,93.1332,93.1332,93.0635,93.0834,78270.0
2025-06-09 14:00:00,93.4,93.47,93.4,93.41,87898.0,93.0734,93.1432,93.0734,93.0834,87898.0
2025-06-09 14:30:00,93.42,93.44,93.36,93.42,205800.0,93.0933,93.1133,93.0336,93.0933,205800.0
2025-06-09 15:00:00,93.42,93.45,93.33,93.35,209476.0,93.0933,93.1232,93.0037,93.0236,209476.0
2025-06-09 15:30:00,93.35,93.38,93.13,93.15,417239.0,93.0236,93.0535,92.8044,92.8243,417239.0
2025-06-10 09:30:00,93.17,93.35,93.07,93.11,162653.0,92.8442,93.0236,92.7446,92.7844,162653.0
2025-06-10 10:00:00,93.14,93.19,92.94,93.14,199688.0,92.8143,92.8642,92.615,92.8143,199688.0
2025-06-10 10:30:00,93.16,93.26,93.06,93.19,202603.0,92.8343,92.9339,92.7346,92.8642,202603.0
2025-06-10 11:00:00,93.19,93.26,93.09,93.13,108789.0,92.8642,92.9339,92.7645,92.8044,108789.0
2025-06-10 11:30:00,93.13,93.18,93.02,93.15,125876.0,92.8044,92.8542,92.6947,92.8243,125876.0
2025-06-10 12:00:00,93.17,93.23,93.15,93.2,67492.0,92.8442,92.904,92.8243,92.8741,67492.0
2025-06-10 12:30:00,93.2,93.28,93.18,93.26,33451.0,92.8741,92.9538,92.8542,92.9339,33451.0
2025-06-10 13:00:00,93.28,93.39,93.22,93.34,57619.0,92.9538,93.0635,92.894,93.0136,57619.0
2025-06-10 13:30:00,93.34,93.39,93.27,93.27,88222.0,93.0136,93.0635,92.9439,92.9439,88222.0
2025-06-10 14:00:00,93.27,93.27,93.15,93.18,187310.0,92.9439,92.9439,92.8243,92.8542,187310.0
2025-06-10 14:30:00,93.18,93.32,93.16,93.25,204324.0,92.8542,92.9937,92.8343,92.9239,204324.0
2025-06-10 15:00:00,93.25,93.37,93.25,93.27,159149.0,92.9239,93.0435,92.9239,92.9439,159149.0
2025-06-10 15:30:00,93.26,93.28,93.07,93.26,536327.0,92.9339,92.9538,92.7446,92.9339,536327.0
2025-06-11 09:30:00,93.19,93.26,92.85,93.0,235415.0,92.8642,92.9339,92.5253,92.6748,235415.0
2025-06-11 10:00:00,93.01,93.24,93.0,93.16,410235.0,92.6848,92.914,92.6748,92.8343,410235.0
2025-06-11 10:30:00,93.17,93.28,93.12,93.2,145248.0,92.8442,92.9538,92.7944,92.8741,145248.0
2025-06-11 11:00:00,93.21,93.3,93.17,93.21,121452.0,92.8841,92.9738,92.8442,92.8841,121452.0
2025-06-11 11:30:00,93.22,93.29,93.14,93.21,71967.0,92.894,92.9638,92.8143,92.8841,71967.0
2025-06-11 12:00:00,93.23,93.25,93.09,93.23,118204.0,92.904,92.9239,92.7645,92.904,118204.0
2025-06-11 12:30:00,93.24,93.32,93.17,93.27,96353.0,92.914,92.9937,92.8442,92.9439,96353.0
2025-06-11 13:00:00,93.27,93.33,93.25,93.32,43952.0,92.9439,93.0037,92.9239,92.9937,43952.0
2025-06-11 13:30:00,93.32,93.34,93.16,93.17,74075.0,92.9937,93.0136,92.8343,92.8442,74075.0
2025-06-11 14:00:00,93.18,93.2,92.81,92.95,172483.0,92.8542,92.8741,92.4855,92.625,172483.0
2025-06-11 14:30:00,92.95,93.09,92.88,92.92,140411.0,92.625,92.7645,92.5552,92.5951,140411.0
2025-06-11 15:00:00,92.92,92.97,92.85,92.87,406422.0,92.5951,92.6449,92.5253,92.5453,406422.0
2025-06-11 15:30:00,92.87,93.06,92.77,93.04,351160.0,92.5453,92.7346,92.4456,92.7147,351160.0
2025-06-12 09:30:00,92.91,93.26,92.91,93.19,124280.0,92.5851,92.9339,92.5851,92.8642,124280.0
2025-06-12 10:00:00,93.18,93.38,93.09,93.37,514366.0,92.8542,93.0535,92.7645,93.0435,514366.0
2025-06-12 10:30:00,93.37,93.44,93.34,93.36,149223.0,93.0435,93.1133,93.0136,93.0336,149223.0
2025-06-12 11:00:00,93.37,93.46,93.28,93.43,192529.0,93.0435,93.1332,92.9538,93.1033,192529.0
2025-06-12 11:30:00,93.42,93.46,93.36,93.45,55271.0,93.0933,93.1332,93.0336,93.1232,55271.0
2025-06-12 12:00:00,93.44,93.51,93.36,93.45,132125.0,93.1133,93.183,93.0336,93.1232,132125.0
2025-06-12 12:30:00,93.44,93.52,93.37,93.46,111949.0,93.1133,93.193,93.0435,93.1332,111949.0
2025-06-12 13:00:00,93.47,93.56,93.46,93.51,62408.0,93.1432,93.2329,93.1332,93.183,62408.0
2025-06-12 13:30:00,93.51,93.59,93.51,93.57,68513.0,93.183,93.2628,93.183,93.2428,68513.0
2025-06-12 14:00:00,93.58,93.64,93.57,93.62,96286.0,93.2528,93.3126,93.2428,93.2926,96286.0
2025-06-12 14:30:00,93.62,93.69,93.57,93.68,156366.0,93.2926,93.3624,93.2428,93.3524,156366.0
2025-06-12 15:00:00,93.67,93.7,93.64,93.7,203263.0,93.3425,93.3724,93.3126,93.3724,203263.0
2025-06-12 15:30:00,93.69,93.79,93.57,93.78,552938.0,93.3624,93.4621,93.2428,93.4521,552938.0
2025-06-13 09:30:00,93.31,93.59,93.26,93.28,190838.0,92.9837,93.2628,92.9339,92.9538,190838.0
2025-06-13 10:00:00,93.28,93.54,93.28,93.42,706127.0,92.9538,93.2129,92.9538,93.0933,706127.0
2025-06-13 10:30:00,93.42,93.54,93.32,93.53,172080.0,93.0933,93.2129,92.9937,93.203,172080.0
2025-06-13 11:00:00,93.53,93.6,93.47,93.6,125257.0,93.203,93.2727,93.1432,93.2727,125257.0
2025-06-13 11:30:00,93.59,93.72,93.55,93.66,69745.0,93.2628,93.3923,93.2229,93.3325,69745.0
2025-06-13 12:00:00,93.66,93.7,93.53,93.53,68618.0,93.3325,93.3724,93.203,93.203,68618.0
2025-06-13 12:30:00,93.55,93.59,93.4,93.5,50851.0,93.2229,93.2628,93.0734,93.1731,50851.0
2025-06-13 13:00:00,93.49,93.49,93.27,93.29,91409.0,93.1631,93.1631,92.9439,92.9638,91409.0
2025-06-13 13:30:00,93.28,93.36,93.21,93.28,104457.0,92.9538,93.0336,92.8841,92.9538,104457.0
2025-06-13 14:00:00,93.28,93.36,93.06,93.08,285412.0,92.9538,93.0336,92.7346,92.7545,285412.0
2025-06-13 14:30:00,93.07,93.11,92.93,93.11,229392.0,92.7446,92.7844,92.6051,92.7844,229392.0
2025-06-13 15:00:00,93.1,93.15,92.98,93.03,282271.0,92.7745,92.8243,92.6549,92.7047,282271.0
2025-06-13 15:30:00,93.02,93.1,92.87,93.04,497257.0,92.6947,92.7745,92.5453,92.7147,497257.0
2025-06-16 09:30:00,93.02,93.27,92.87,93.25,314783.0,93.02,93.27,92.87,93.25,314783.0
2025-06-16 10:00:00,93.27,93.36,93.19,93.23,249866.0,93.27,93.36,93.19,93.23,249866.0
2025-06-16 10:30:00,93.26,93.32,93.14,93.16,124630.0,93.26,93.32,93.14,93.16,124630.0
2025-06-16 11:00:00,93.15,93.16,92.95,92.98,232717.0,93.15,93.16,92.95,92.98,232717.0
2025-06-16 11:30:00,92.97,93.05,92.87,92.91,91805.0,92.97,93.05,92.87,92.91,91805.0
2025-06-16 12:00:00,92.92,92.95,92.83,92.87,69024.0,92.92,92.95,92.83,92.87,69024.0
2025-06-16 12:30:00,92.87,92.89,92.8,92.81,56650.0,92.87,92.89,92.8,92.81,56650.0
2025-06-16 13:00:00,92.82,92.86,92.71,92.85,64136.0,92.82,92.86,92.71,92.85,64136.0
2025-06-16 13:30:00,92.86,92.9,92.66,92.67,77366.0,92.86,92.9,92.66,92.67,77366.0
2025-06-16 14:00:00,92.67,92.75,92.67,92.72,23089.0,92.67,92.75,92.67,92.72,23089.0
2025-06-16 14:30:00,92.73,92.75,92.66,92.71,53446.0,92.73,92.75,92.66,92.71,53446.0
2025-06-16 15:00:00,92.71,92.73,92.54,92.58,128722.0,92.71,92.73,92.54,92.58,128722.0
2025-06-16 15:30:00,92.58,92.79,92.56,92.75,330510.0,92.58,92.79,92.56,92.75,330510.0
2025-06-17 09:30:00,92.44,92.5,92.15,92.38,313051.0,92.44,92.5,92.15,92.38,313051.0
2025-06-17 10:00:00,92.39,92.55,92.31,92.53,144820.0,92.39,92.55,92.31,92.53,144820.0
2025-06-17 10:30:00,92.53,92.54,92.42,92.46,64829.0,92.53,92.54,92.42,92.46,64829.0
2025-06-17 11:00:00,92.44,92.58,92.42,92.44,60814.0,92.44,92.58,92.42,92.44,60814.0
2025-06-17 11:30:00,92.43,92.5,92.41,92.43,51597.0,92.43,92.5,92.41,92.43,51597.0
2025-06-17 12:00:00,92.44,92.52,92.38,92.48,65888.0,92.44,92.52,92.38,92.48,65888.0
2025-06-17 12:30:00,92.48,92.55,92.41,92.44,110274.0,92.48,92.55,92.41,92.44,110274.0
2025-06-17 13:00:00,92.43,92.53,92.24,92.26,65247.0,92.43,92.53,92.24,92.26,65247.0
2025-06-17 13:30:00,92.24,92.35,92.11,92.18,56040.0,92.24,92.35,92.11,92.18,56040.0
2025-06-17 14:00:00,92.17,92.17,92.06,92.13,80900.0,92.17,92.17,92.06,92.13,80900.0
2025-06-17 14:30:00,92.13,92.18,92.04,92.14,60386.0,92.13,92.18,92.04,92.14,60386.0
2025-06-17 15:00:00,92.14,92.22,92.05,92.21,45470.0,92.14,92.22,92.05,92.21,45470.0
2025-06-17 15:30:00,92.21,92.23,92.05,92.11,318477.0,92.21,92.23,92.05,92.11,318477.0
2025-06-18 09:30:00,92.27,92.28,92.01,92.09,209187.0,92.27,92.28,92.01,92.09,209187.0
2025-06-18 10:00:00,92.08,92.25,92.03,92.2,105782.0,92.08,92.25,92.03,92.2,105782.0
2025-06-18 10:30:00,92.2,92.26,92.17,92.23,107029.0,92.2,92.26,92.17,92.23,107029.0
2025-06-18 11:00:00,92.23,92.26,92.15,92.16,75479.0,92.23,92.26,92.15,92.16,75479.0
2025-06-18 11:30:00,92.16,92.18,92.04,92.05,95463.0,92.16,92.18,92.04,92.05,95463.0
2025-06-18 12:00:00,92.04,92.15,92.0,92.02,37773.0,92.04,92.15,92.0,92.02,37773.0
2025-06-18 12:30:00,92.02,92.11,92.01,92.02,44743.0,92.02,92.11,92.01,92.02,44743.0
2025-06-18 13:00:00,92.02,92.05,91.99,92.01,36758.0,92.02,92.05,91.99,92.01,36758.0
2025-06-18 13:30:00,92.01,92.16,91.9,92.1,64947.0,92.01,92.16,91.9,92.1,64947.0
2025-06-18 14:00:00,92.1,92.22,91.93,92.06,95921.0,92.1,92.22,91.93,92.06,95921.0
2025-06-18 14:30:00,92.04,92.22,91.82,91.87,147997.0,92.04,92.22,91.82,91.87,147997.0
2025-06-18 15:00:00,91.85,92.0,91.74,91.76,173578.0,91.85,92.0,91.74,91.76,173578.0
2025-06-18 15:30:00,91.76,91.95,91.72,91.79,359526.0,91.76,91.95,91.72,91.79,359526.0
2025-06-20 09:30:00,92.14,92.24,91.87,91.97,165013.0,92.14,92.24,91.87,91.97,165013.0
2025-06-20 10:00:00,92.0,92.18,91.96,92.03,88407.0,92.0,92.18,91.96,92.03,88407.0
2025-06-20 10:30:00,92.03,92.15,91.9,92.09,1029615.0,92.03,92.15,91.9,92.09,1029615.0
2025-06-20 11:00:00,92.08,92.25,92.05,92.15,96112.0,92.08,92.25,92.05,92.15,96112.0
2025-06-20 11:30:00,92.17,92.21,91.96,91.96,79522.0,92.17,92.21,91.96,91.96,79522.0
2025-06-20 12:00:00,91.95,91.95,91.78,91.9,46114.0,91.95,91.95,91.78,91.9,46114.0
2025-06-20 12:30:00,91.89,91.97,91.88,91.93,66341.0,91.89,91.97,91.88,91.93,66341.0
2025-06-20 13:00:00,91.92,92.0,91.8,91.81,105703.0,91.92,92.0,91.8,91.81,105703.0
2025-06-20 13:30:00,91.8,91.82,91.69,91.74,51952.0,91.8,91.82,91.69,91.74,51952.0
2025-06-20 14:00:00,91.74,91.89,91.74,91.82,32128.0,91.74,91.89,91.74,91.82,32128.0
2025-06-20 14:30:00,91.83,91.85,91.62,91.65,57739.0,91.83,91.85,91.62,91.65,57739.0
2025-06-20 15:00:00,91.65,91.7,91.59,91.61,66601.0,91.65,91.7,91.59,91.61,66601.0
2025-06-20 15:30:00,91.61,91.86,91.57,91.8,180020.0,91.61,91.86,91.57,91.8,180020.0