date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,73.72,73.93,73.51,73.87,2500.0,54.9438,55.1003,54.7873,55.0556,2500.0
2017-07-17 10:00:00,73.89,74.18,73.89,74.07,2500.0,55.0705,55.2867,55.0705,55.2047,2500.0
2017-07-17 10:30:00,74.09,74.09,73.92,73.93,4300.0,55.2196,55.2196,55.0929,55.1003,4300.0
2017-07-17 11:00:00,73.88,74.0,73.88,73.97,5677.0,55.0631,55.1525,55.0631,55.1301,5677.0
2017-07-17 11:30:00,73.98,74.07,73.95,73.98,3900.0,55.1376,55.2047,55.1152,55.1376,3900.0
2017-07-17 12:00:00,73.96,73.96,73.88,73.9,2448.0,55.1227,55.1227,55.0631,55.078,2448.0
2017-07-17 12:30:00,73.91,73.91,73.83,73.9,2400.0,55.0854,55.0854,55.0258,55.078,2400.0
2017-07-17 13:00:00,73.9,73.93,73.86,73.93,3100.0,55.078,55.1003,55.0482,55.1003,3100.0
2017-07-17 13:30:00,73.94,73.96,73.9,73.9,5500.0,55.1078,55.1227,55.078,55.078,5500.0
2017-07-17 14:00:00,73.88,73.88,73.82,73.85,3658.0,55.0631,55.0631,55.0183,55.0407,3658.0
2017-07-17 14:30:00,73.81,73.97,73.81,73.87,10516.0,55.0109,55.1301,55.0109,55.0556,10516.0
2017-07-17 15:00:00,73.89,73.91,73.78,73.79,7094.0,55.0705,55.0854,54.9885,54.996,7094.0
2017-07-17 15:30:00,73.79,73.84,73.77,73.83,12919.0,54.996,55.0333,54.9811,55.0258,12919.0
2017-07-18 09:30:00,73.92,74.01,73.71,73.84,8227.0,55.0929,55.16,54.9364,55.0333,8227.0
2017-07-18 10:00:00,73.89,73.91,73.77,73.88,3500.0,55.0705,55.0854,54.9811,55.0631,3500.0
2017-07-18 10:30:00,73.89,74.03,73.89,74.02,2010.0,55.0705,55.1749,55.0705,55.1674,2010.0
2017-07-18 11:00:00,74.04,74.12,74.02,74.08,1400.0,55.1823,55.2419,55.1674,55.2121,1400.0
2017-07-18 11:30:00,74.06,74.2,74.06,74.19,2800.0,55.1972,55.3016,55.1972,55.2941,2800.0
2017-07-18 12:00:00,74.22,74.23,74.11,74.2,3400.0,55.3165,55.3239,55.2345,55.3016,3400.0
2017-07-18 12:30:00,74.21,74.25,74.17,74.24,3708.0,55.309,55.3388,55.2792,55.3314,3708.0
2017-07-18 13:00:00,74.23,74.32,74.23,74.25,2800.0,55.3239,55.391,55.3239,55.3388,2800.0
2017-07-18 13:30:00,74.23,74.23,74.16,74.19,2800.0,55.3239,55.3239,55.2717,55.2941,2800.0
2017-07-18 14:00:00,74.19,74.19,74.03,74.03,4000.0,55.2941,55.2941,55.1749,55.1749,4000.0
2017-07-18 14:30:00,74.06,74.19,74.04,74.19,2100.0,55.1972,55.2941,55.1823,55.2941,2100.0
2017-07-18 15:00:00,74.19,74.2,74.02,74.02,4600.0,55.2941,55.3016,55.1674,55.1674,4600.0
2017-07-18 15:30:00,74.0,74.06,73.94,73.97,12368.0,55.1525,55.1972,55.1078,55.1301,12368.0
2017-07-19 09:30:00,74.0,74.0,73.66,73.96,7821.0,55.1525,55.1525,54.8991,55.1227,7821.0
2017-07-19 10:00:00,73.95,74.02,73.87,73.91,5100.0,55.1152,55.1674,55.0556,55.0854,5100.0
2017-07-19 10:30:00,73.91,74.11,73.9,74.09,7000.0,55.0854,55.2345,55.078,55.2196,7000.0
2017-07-19 11:00:00,74.09,74.27,74.09,74.13,4594.0,55.2196,55.3537,55.2196,55.2494,4594.0
2017-07-19 11:30:00,74.16,74.16,74.0,74.1,6798.0,55.2717,55.2717,55.1525,55.227,6798.0
2017-07-19 12:00:00,74.13,74.17,74.09,74.16,4035.0,55.2494,55.2792,55.2196,55.2717,4035.0
2017-07-19 12:30:00,74.16,74.16,74.07,74.14,2200.0,55.2717,55.2717,55.2047,55.2568,2200.0
2017-07-19 13:00:00,74.15,74.2,74.11,74.19,2408.0,55.2643,55.3016,55.2345,55.2941,2408.0
2017-07-19 13:30:00,74.19,74.22,73.98,74.01,7400.0,55.2941,55.3165,55.1376,55.16,7400.0
2017-07-19 14:00:00,74.03,74.03,73.91,73.91,4694.0,55.1749,55.1749,55.0854,55.0854,4694.0
2017-07-19 14:30:00,73.92,74.05,73.92,74.05,3331.0,55.0929,55.1898,55.0929,55.1898,3331.0
2017-07-19 15:00:00,74.08,74.08,74.0,74.05,7916.0,55.2121,55.2121,55.1525,55.1898,7916.0
2017-07-19 15:30:00,74.07,74.09,73.94,74.08,14528.0,55.2047,55.2196,55.1078,55.2121,14528.0
2017-07-20 09:30:00,74.35,74.42,74.18,74.36,6586.0,55.4134,55.4655,55.2867,55.4208,6586.0
2017-07-20 10:00:00,74.34,74.44,74.16,74.16,9731.0,55.4059,55.4804,55.2717,55.2717,9731.0
2017-07-20 10:30:00,74.22,74.34,74.14,74.23,6492.0,55.3165,55.4059,55.2568,55.3239,6492.0
2017-07-20 11:00:00,74.19,74.26,74.16,74.16,11500.0,55.2941,55.3463,55.2717,55.2717,11500.0
2017-07-20 11:30:00,74.14,74.28,74.12,74.15,8800.0,55.2568,55.3612,55.2419,55.2643,8800.0
2017-07-20 12:00:00,74.17,74.2,74.12,74.15,3000.0,55.2792,55.3016,55.2419,55.2643,3000.0
2017-07-20 12:30:00,74.16,74.22,74.13,74.19,1600.0,55.2717,55.3165,55.2494,55.2941,1600.0
2017-07-20 13:00:00,74.28,74.39,74.25,74.35,1600.0,55.3612,55.4432,55.3388,55.4134,1600.0
2017-07-20 13:30:00,74.32,74.32,74.09,74.09,3200.0,55.391,55.391,55.2196,55.2196,3200.0
2017-07-20 14:00:00,74.1,74.1,73.89,73.94,4100.0,55.227,55.227,55.0705,55.1078,4100.0
2017-07-20 14:30:00,73.92,74.03,73.9,74.02,6998.0,55.0929,55.1749,55.078,55.1674,6998.0
2017-07-20 15:00:00,74.03,74.07,73.88,73.88,13786.0,55.1749,55.2047,55.0631,55.0631,13786.0
2017-07-20 15:30:00,73.88,73.91,73.68,73.71,29937.0,55.0631,55.0854,54.914,54.9364,29937.0
2017-07-21 09:30:00,73.75,73.96,73.3,73.9,21834.0,54.9662,55.1227,54.6308,55.078,21834.0
2017-07-21 10:00:00,73.89,74.18,73.89,74.14,18810.0,55.0705,55.2867,55.0705,55.2568,18810.0
2017-07-21 10:30:00,74.11,74.14,73.98,74.0,10603.0,55.2345,55.2568,55.1376,55.1525,10603.0
2017-07-21 11:00:00,73.96,74.01,73.9,73.9,4400.0,55.1227,55.16,55.078,55.078,4400.0
2017-07-21 11:30:00,73.95,73.98,73.84,73.86,3133.0,55.1152,55.1376,55.0333,55.0482,3133.0
2017-07-21 12:00:00,73.92,73.92,73.67,73.7,1971.0,55.0929,55.0929,54.9065,54.9289,1971.0
2017-07-21 12:30:00,73.66,73.67,73.59,73.59,4391.0,54.8991,54.9065,54.8469,54.8469,4391.0
2017-07-21 13:00:00,73.58,73.71,73.58,73.71,4760.0,54.8395,54.9364,54.8395,54.9364,4760.0
2017-07-21 13:30:00,73.67,73.71,73.65,73.71,2400.0,54.9065,54.9364,54.8916,54.9364,2400.0
2017-07-21 14:00:00,73.7,73.74,73.66,73.69,2000.0,54.9289,54.9587,54.8991,54.9215,2000.0
2017-07-21 14:30:00,73.72,73.73,73.64,73.72,3719.0,54.9438,54.9513,54.8842,54.9438,3719.0
2017-07-21 15:00:00,73.71,73.72,73.66,73.72,5077.0,54.9364,54.9438,54.8991,54.9438,5077.0
2017-07-21 15:30:00,73.71,73.94,73.71,73.91,10991.0,54.9364,55.1078,54.9364,55.0854,10991.0
2017-07-24 09:30:00,74.01,74.01,73.46,73.53,3000.0,55.16,55.16,54.75,54.8022,3000.0
2017-07-24 10:00:00,73.52,73.61,73.34,73.38,12302.0,54.7948,54.8618,54.6606,54.6904,12302.0
2017-07-24 10:30:00,73.37,73.38,73.2,73.23,15612.0,54.683,54.6904,54.5563,54.5786,15612.0
2017-07-24 11:00:00,73.23,73.26,73.14,73.19,8284.0,54.5786,54.601,54.5115,54.5488,8284.0
2017-07-24 11:30:00,73.17,73.17,73.05,73.08,6816.0,54.5339,54.5339,54.4445,54.4668,6816.0
2017-07-24 12:00:00,73.07,73.07,72.9,72.98,8713.0,54.4594,54.4594,54.3327,54.3923,8713.0
2017-07-24 12:30:00,73.0,73.01,72.96,72.97,2493.0,54.4072,54.4146,54.3774,54.3848,2493.0
2017-07-24 13:00:00,72.97,73.01,72.83,72.87,5815.0,54.3848,54.4146,54.2805,54.3103,5815.0
2017-07-24 13:30:00,72.88,72.93,72.81,72.93,22889.0,54.3178,54.355,54.2656,54.355,22889.0
2017-07-24 14:00:00,72.95,73.15,72.95,73.09,21977.0,54.3699,54.519,54.3699,54.4743,21977.0
2017-07-24 14:30:00,73.07,73.11,73.0,73.0,10657.0,54.4594,54.4892,54.4072,54.4072,10657.0
2017-07-24 15:00:00,73.0,73.2,73.0,73.08,13326.0,54.4072,54.5563,54.4072,54.4668,13326.0
2017-07-24 15:30:00,73.12,73.24,73.08,73.21,24206.0,54.4966,54.5861,54.4668,54.5637,24206.0
2017-07-25 09:30:00,73.26,73.26,72.31,72.65,11019.0,54.601,54.601,53.8929,54.1463,11019.0
2017-07-25 10:00:00,72.67,72.72,72.51,72.53,4486.0,54.1612,54.1985,54.042,54.0569,4486.0
2017-07-25 10:30:00,72.6,72.64,72.46,72.46,4700.0,54.1091,54.1389,54.0047,54.0047,4700.0
2017-07-25 11:00:00,72.5,72.5,72.33,72.36,4500.0,54.0345,54.0345,53.9078,53.9302,4500.0
2017-07-25 11:30:00,72.41,72.6,72.41,72.55,2700.0,53.9675,54.1091,53.9675,54.0718,2700.0
2017-07-25 12:00:00,72.54,72.62,72.52,72.61,3400.0,54.0644,54.124,54.0494,54.1165,3400.0
2017-07-25 12:30:00,72.63,72.76,72.63,72.76,2400.0,54.1314,54.2283,54.1314,54.2283,2400.0
2017-07-25 13:00:00,72.78,72.92,72.78,72.92,3441.0,54.2432,54.3476,54.2432,54.3476,3441.0
2017-07-25 13:30:00,72.93,72.93,72.81,72.88,3100.0,54.355,54.355,54.2656,54.3178,3100.0
2017-07-25 14:00:00,72.86,72.9,72.85,72.86,3800.0,54.3029,54.3327,54.2954,54.3029,3800.0
2017-07-25 14:30:00,72.86,72.88,72.78,72.83,4396.0,54.3029,54.3178,54.2432,54.2805,4396.0
2017-07-25 15:00:00,72.87,72.89,72.77,72.89,7356.0,54.3103,54.3252,54.2358,54.3252,7356.0
2017-07-25 15:30:00,72.89,73.07,72.82,73.05,23938.0,54.3252,54.4594,54.273,54.4445,23938.0
2017-07-26 09:30:00,73.05,73.3,72.75,73.2,3963.0,54.4445,54.6308,54.2209,54.5563,3963.0
2017-07-26 10:00:00,73.26,73.35,73.19,73.29,2500.0,54.601,54.6681,54.5488,54.6233,2500.0
2017-07-26 10:30:00,73.31,73.31,73.18,73.26,5410.0,54.6382,54.6382,54.5413,54.601,5410.0
2017-07-26 11:00:00,73.27,73.36,73.23,73.25,4888.0,54.6084,54.6755,54.5786,54.5935,4888.0
2017-07-26 11:30:00,73.25,73.32,73.23,73.27,2500.0,54.5935,54.6457,54.5786,54.6084,2500.0
2017-07-26 12:00:00,73.28,73.3,73.22,73.22,1700.0,54.6159,54.6308,54.5712,54.5712,1700.0
2017-07-26 12:30:00,73.23,73.26,73.13,73.13,1700.0,54.5786,54.601,54.5041,54.5041,1700.0
2017-07-26 13:00:00,73.11,73.18,73.06,73.07,3828.0,54.4892,54.5413,54.4519,54.4594,3828.0
2017-07-26 13:30:00,73.07,73.22,73.06,73.06,3999.0,54.4594,54.5712,54.4519,54.4519,3999.0
2017-07-26 14:00:00,72.93,73.47,72.93,73.47,7350.0,54.355,54.7575,54.355,54.7575,7350.0
2017-07-26 14:30:00,73.5,73.58,73.42,73.43,6508.0,54.7798,54.8395,54.7202,54.7277,6508.0
2017-07-26 15:00:00,73.44,73.48,73.25,73.3,6900.0,54.7351,54.7649,54.5935,54.6308,6900.0
2017-07-26 15:30:00,73.31,73.34,73.24,73.3,15120.0,54.6382,54.6606,54.5861,54.6308,15120.0
2017-07-27 09:30:00,72.96,72.96,72.25,72.68,5710.0,54.3774,54.3774,53.8482,54.1687,5710.0
2017-07-27 10:00:00,72.66,72.73,72.55,72.64,4889.0,54.1538,54.206,54.0718,54.1389,4889.0
2017-07-27 10:30:00,72.67,72.8,72.5,72.74,6096.0,54.1612,54.2581,54.0345,54.2134,6096.0
2017-07-27 11:00:00,72.72,73.07,72.7,72.99,6436.0,54.1985,54.4594,54.1836,54.3997,6436.0
2017-07-27 11:30:00,72.96,73.24,72.96,73.17,6000.0,54.3774,54.5861,54.3774,54.5339,6000.0
2017-07-27 12:00:00,73.21,73.29,73.12,73.26,3797.0,54.5637,54.6233,54.4966,54.601,3797.0
2017-07-27 12:30:00,73.26,73.43,73.26,73.4,2300.0,54.601,54.7277,54.601,54.7053,2300.0
2017-07-27 13:00:00,73.38,73.39,73.3,73.32,2822.0,54.6904,54.6979,54.6308,54.6457,2822.0
2017-07-27 13:30:00,73.3,73.31,73.04,73.09,3000.0,54.6308,54.6382,54.437,54.4743,3000.0
2017-07-27 14:00:00,73.07,73.13,72.96,73.0,4200.0,54.4594,54.5041,54.3774,54.4072,4200.0
2017-07-27 14:30:00,73.0,73.05,72.72,72.74,5380.0,54.4072,54.4445,54.1985,54.2134,5380.0
2017-07-27 15:00:00,72.73,72.91,72.73,72.91,10191.0,54.206,54.3401,54.206,54.3401,10191.0
2017-07-27 15:30:00,72.91,72.95,72.73,72.76,32085.0,54.3401,54.3699,54.206,54.2283,32085.0
2017-07-28 09:30:00,74.4,74.4,73.04,73.3,7400.0,55.4506,55.4506,54.437,54.6308,7400.0
2017-07-28 10:00:00,73.19,73.29,72.99,73.06,4353.0,54.5488,54.6233,54.3997,54.4519,4353.0
2017-07-28 10:30:00,73.1,73.35,72.73,72.81,4500.0,54.4817,54.6681,54.206,54.2656,4500.0
2017-07-28 11:00:00,72.81,73.07,72.81,72.87,8000.0,54.2656,54.4594,54.2656,54.3103,8000.0
2017-07-28 11:30:00,72.9,72.92,72.71,72.9,5192.0,54.3327,54.3476,54.1911,54.3327,5192.0
2017-07-28 12:00:00,72.89,72.93,72.56,72.56,4400.0,54.3252,54.355,54.0793,54.0793,4400.0
2017-07-28 12:30:00,72.57,72.66,72.48,72.64,5100.0,54.0867,54.1538,54.0196,54.1389,5100.0
2017-07-28 13:00:00,72.66,72.73,72.65,72.71,3910.0,54.1538,54.206,54.1463,54.1911,3910.0
2017-07-28 13:30:00,72.72,72.8,72.61,72.79,4600.0,54.1985,54.2581,54.1165,54.2507,4600.0
2017-07-28 14:00:00,72.83,73.08,72.79,73.06,6912.0,54.2805,54.4668,54.2507,54.4519,6912.0
2017-07-28 14:30:00,73.04,73.13,72.95,73.02,4500.0,54.437,54.5041,54.3699,54.4221,4500.0
2017-07-28 15:00:00,73.01,73.1,72.86,72.86,8046.0,54.4146,54.4817,54.3029,54.3029,8046.0
2017-07-28 15:30:00,72.88,73.13,72.88,73.12,14415.0,54.3178,54.5041,54.3178,54.4966,14415.0
2017-07-31 09:30:00,73.07,73.09,72.56,72.61,8624.0,54.4594,54.4743,54.0793,54.1165,8624.0
2017-07-31 10:00:00,72.48,72.67,72.45,72.61,5225.0,54.0196,54.1612,53.9973,54.1165,5225.0
2017-07-31 10:30:00,72.61,72.81,72.58,72.79,4300.0,54.1165,54.2656,54.0942,54.2507,4300.0
2017-07-31 11:00:00,72.79,72.84,72.66,72.74,3500.0,54.2507,54.2879,54.1538,54.2134,3500.0
2017-07-31 11:30:00,72.75,72.75,72.55,72.65,3900.0,54.2209,54.2209,54.0718,54.1463,3900.0
2017-07-31 12:00:00,72.65,72.71,72.63,72.7,3400.0,54.1463,54.1911,54.1314,54.1836,3400.0
2017-07-31 12:30:00,72.7,72.8,72.7,72.78,3430.0,54.1836,54.2581,54.1836,54.2432,3430.0
2017-07-31 13:00:00,72.8,72.87,72.8,72.82,2800.0,54.2581,54.3103,54.2581,54.273,2800.0
2017-07-31 13:30:00,72.8,72.8,72.7,72.78,4000.0,54.2581,54.2581,54.1836,54.2432,4000.0
2017-07-31 14:00:00,72.81,72.95,72.8,72.95,2722.0,54.2656,54.3699,54.2581,54.3699,2722.0
2017-07-31 14:30:00,72.94,73.05,72.87,73.04,5224.0,54.3625,54.4445,54.3103,54.437,5224.0
2017-07-31 15:00:00,73.05,73.34,72.99,73.33,8819.0,54.4445,54.6606,54.3997,54.6531,8819.0
2017-07-31 15:30:00,73.33,73.61,73.33,73.39,29074.0,54.6531,54.8618,54.6531,54.6979,29074.0
2017-08-01 09:30:00,73.57,73.66,72.84,72.84,8311.0,54.832,54.8991,54.2879,54.2879,8311.0
2017-08-01 10:00:00,72.88,72.88,72.14,72.37,14338.0,54.3178,54.3178,53.7662,53.9377,14338.0
2017-08-01 10:30:00,72.38,72.47,71.93,71.97,9576.0,53.9451,54.0122,53.6097,53.6395,9576.0
2017-08-01 11:00:00,71.97,72.18,71.67,72.18,7644.0,53.6395,53.796,53.4159,53.796,7644.0
2017-08-01 11:30:00,72.28,72.4,72.11,72.13,5616.0,53.8706,53.96,53.7439,53.7588,5616.0
2017-08-01 12:00:00,72.14,72.5,72.13,72.48,4924.0,53.7662,54.0345,53.7588,54.0196,4924.0
2017-08-01 12:30:00,72.47,72.47,72.15,72.2,8060.0,54.0122,54.0122,53.7737,53.811,8060.0
2017-08-01 13:00:00,72.22,72.3,72.21,72.24,5529.0,53.8259,53.8855,53.8184,53.8408,5529.0
2017-08-01 13:30:00,72.22,72.33,72.17,72.33,7597.0,53.8259,53.9078,53.7886,53.9078,7597.0
2017-08-01 14:00:00,72.33,72.46,72.28,72.43,4600.0,53.9078,54.0047,53.8706,53.9824,4600.0
2017-08-01 14:30:00,72.47,72.68,72.47,72.66,6300.0,54.0122,54.1687,54.0122,54.1538,6300.0
2017-08-01 15:00:00,72.67,72.7,72.57,72.6,12697.0,54.1612,54.1836,54.0867,54.1091,12697.0
2017-08-01 15:30:00,72.59,72.63,72.37,72.39,30308.0,54.1016,54.1314,53.9377,53.9526,30308.0
2017-08-02 09:30:00,72.16,72.37,71.88,71.97,5952.0,53.7811,53.9377,53.5725,53.6395,5952.0
2017-08-02 10:00:00,72.02,72.23,72.02,72.04,5128.0,53.6768,53.8333,53.6768,53.6917,5128.0
2017-08-02 10:30:00,72.06,72.27,72.06,72.26,5200.0,53.7066,53.8631,53.7066,53.8557,5200.0
2017-08-02 11:00:00,72.19,72.4,72.15,72.33,4100.0,53.8035,53.96,53.7737,53.9078,4100.0
2017-08-02 11:30:00,72.35,72.35,72.12,72.19,4655.0,53.9227,53.9227,53.7513,53.8035,4655.0
2017-08-02 12:00:00,72.23,72.23,72.13,72.2,2943.0,53.8333,53.8333,53.7588,53.811,2943.0
2017-08-02 12:30:00,72.2,72.2,72.04,72.04,2119.0,53.811,53.811,53.6917,53.6917,2119.0
2017-08-02 13:00:00,72.06,72.26,72.03,72.26,6554.0,53.7066,53.8557,53.6843,53.8557,6554.0
2017-08-02 13:30:00,72.23,72.23,72.13,72.2,4624.0,53.8333,53.8333,53.7588,53.811,4624.0
2017-08-02 14:00:00,72.21,72.21,72.13,72.17,4420.0,53.8184,53.8184,53.7588,53.7886,4420.0
2017-08-02 14:30:00,72.12,72.15,72.1,72.15,5100.0,53.7513,53.7737,53.7364,53.7737,5100.0
2017-08-02 15:00:00,72.16,72.39,72.13,72.38,12114.0,53.7811,53.9526,53.7588,53.9451,12114.0
2017-08-02 15:30:00,72.34,72.44,72.27,72.4,21918.0,53.9153,53.9898,53.8631,53.96,21918.0
2017-08-03 09:30:00,72.5,72.52,71.98,71.98,6602.0,54.0345,54.0494,53.647,53.647,6602.0
2017-08-03 10:00:00,71.91,72.19,71.9,72.19,4100.0,53.5948,53.8035,53.5874,53.8035,4100.0
2017-08-03 10:30:00,72.28,72.76,72.25,72.76,6130.0,53.8706,54.2283,53.8482,54.2283,6130.0
2017-08-03 11:00:00,72.79,72.79,72.62,72.68,4400.0,54.2507,54.2507,54.124,54.1687,4400.0
2017-08-03 11:30:00,72.64,72.73,72.54,72.54,3400.0,54.1389,54.206,54.0644,54.0644,3400.0
2017-08-03 12:00:00,72.56,72.59,72.5,72.59,2387.0,54.0793,54.1016,54.0345,54.1016,2387.0
2017-08-03 12:30:00,72.57,72.57,72.44,72.44,4679.0,54.0867,54.0867,53.9898,53.9898,4679.0
2017-08-03 13:00:00,72.46,72.58,72.43,72.58,3935.0,54.0047,54.0942,53.9824,54.0942,3935.0
2017-08-03 13:30:00,72.58,72.71,72.58,72.68,2700.0,54.0942,54.1911,54.0942,54.1687,2700.0
2017-08-03 14:00:00,72.61,72.72,72.54,72.72,3200.0,54.1165,54.1985,54.0644,54.1985,3200.0
2017-08-03 14:30:00,72.77,73.0,72.77,72.99,7909.0,54.2358,54.4072,54.2358,54.3997,7909.0
2017-08-03 15:00:00,73.02,73.17,72.97,73.06,13583.0,54.4221,54.5339,54.3848,54.4519,13583.0
2017-08-03 15:30:00,73.06,73.08,72.87,73.04,19915.0,54.4519,54.4668,54.3103,54.437,19915.0
2017-08-04 09:30:00,72.18,72.25,71.88,72.08,8072.0,54.4476,54.5004,54.2213,54.3722,8072.0
2017-08-04 10:00:00,72.15,72.32,72.07,72.29,5050.0,54.425,54.5532,54.3646,54.5306,5050.0
2017-08-04 10:30:00,72.23,72.24,71.98,72.04,8022.0,54.4853,54.4929,54.2968,54.342,8022.0
2017-08-04 11:00:00,72.02,72.17,71.79,71.82,18912.0,54.3269,54.4401,54.1534,54.1761,18912.0
2017-08-04 11:30:00,71.85,71.9,71.75,71.87,8791.0,54.1987,54.2364,54.1233,54.2138,8791.0
2017-08-04 12:00:00,71.89,71.98,71.87,71.89,8084.0,54.2289,54.2968,54.2138,54.2289,8084.0
2017-08-04 12:30:00,71.86,71.86,71.82,71.82,3847.0,54.2062,54.2062,54.1761,54.1761,3847.0
2017-08-04 13:00:00,71.81,71.94,71.78,71.91,4134.0,54.1685,54.2666,54.1459,54.244,4134.0
2017-08-04 13:30:00,71.92,71.96,71.85,71.85,6339.0,54.2515,54.2817,54.1987,54.1987,6339.0
2017-08-04 14:00:00,71.86,71.88,71.74,71.78,6434.0,54.2062,54.2213,54.1157,54.1459,6434.0
2017-08-04 14:30:00,71.79,71.79,71.71,71.78,4678.0,54.1534,54.1534,54.0931,54.1459,4678.0
2017-08-04 15:00:00,71.77,71.88,71.68,71.87,8402.0,54.1383,54.2213,54.0705,54.2138,8402.0
2017-08-04 15:30:00,71.86,71.89,71.81,71.84,18000.0,54.2062,54.2289,54.1685,54.1911,18000.0
2017-08-07 09:30:00,71.89,72.31,71.5,72.21,6521.0,54.2289,54.5457,53.9347,54.4702,6521.0
2017-08-07 10:00:00,72.23,72.23,71.88,71.88,5950.0,54.4853,54.4853,54.2213,54.2213,5950.0
2017-08-07 10:30:00,71.9,72.14,71.87,71.9,4400.0,54.2364,54.4174,54.2138,54.2364,4400.0
2017-08-07 11:00:00,71.86,71.92,71.63,71.64,4754.0,54.2062,54.2515,54.0327,54.0403,4754.0
2017-08-07 11:30:00,71.64,71.64,71.38,71.44,6827.0,54.0403,54.0403,53.8442,53.8894,6827.0
2017-08-07 12:00:00,71.44,71.62,71.44,71.53,5300.0,53.8894,54.0252,53.8894,53.9573,5300.0
2017-08-07 12:30:00,71.53,71.74,71.52,71.71,4030.0,53.9573,54.1157,53.9498,54.0931,4030.0
2017-08-07 13:00:00,71.73,71.83,71.71,71.82,3000.0,54.1082,54.1836,54.0931,54.1761,3000.0
2017-08-07 13:30:00,71.8,71.81,71.76,71.81,5026.0,54.161,54.1685,54.1308,54.1685,5026.0
2017-08-07 14:00:00,71.82,71.9,71.8,71.9,3454.0,54.1761,54.2364,54.161,54.2364,3454.0
2017-08-07 14:30:00,71.93,71.95,71.83,71.83,4897.0,54.259,54.2741,54.1836,54.1836,4897.0
2017-08-07 15:00:00,71.82,71.97,71.81,71.9,9543.0,54.1761,54.2892,54.1685,54.2364,9543.0
2017-08-07 15:30:00,71.9,71.97,71.84,71.92,20076.0,54.2364,54.2892,54.1911,54.2515,20076.0
2017-08-08 09:30:00,71.57,72.06,71.48,71.89,6356.0,53.9875,54.3571,53.9196,54.2289,6356.0
2017-08-08 10:00:00,71.86,71.92,71.73,71.9,8550.0,54.2062,54.2515,54.1082,54.2364,8550.0
2017-08-08 10:30:00,71.9,72.16,71.9,72.12,7407.0,54.2364,54.4325,54.2364,54.4024,7407.0
2017-08-08 11:00:00,72.08,72.11,71.95,72.01,7329.0,54.3722,54.3948,54.2741,54.3194,7329.0
2017-08-08 11:30:00,72.01,72.03,71.9,72.03,7650.0,54.3194,54.3345,54.2364,54.3345,7650.0
2017-08-08 12:00:00,72.05,72.06,71.9,71.95,7400.0,54.3496,54.3571,54.2364,54.2741,7400.0
2017-08-08 12:30:00,71.94,71.96,71.85,71.89,8829.0,54.2666,54.2817,54.1987,54.2289,8829.0
2017-08-08 13:00:00,71.9,71.95,71.85,71.91,13267.0,54.2364,54.2741,54.1987,54.244,13267.0
2017-08-08 13:30:00,71.9,71.9,71.84,71.89,7021.0,54.2364,54.2364,54.1911,54.2289,7021.0
2017-08-08 14:00:00,71.88,72.05,71.88,72.02,6334.0,54.2213,54.3496,54.2213,54.3269,6334.0
2017-08-08 14:30:00,72.03,72.04,71.91,71.94,9719.0,54.3345,54.342,54.244,54.2666,9719.0
2017-08-08 15:00:00,71.93,71.93,71.82,71.85,12856.0,54.259,54.259,54.1761,54.1987,12856.0
2017-08-08 15:30:00,71.86,71.94,71.79,71.93,33396.0,54.2062,54.2666,54.1534,54.259,33396.0
2017-08-09 09:30:00,71.95,71.95,71.25,71.29,10798.0,54.2741,54.2741,53.7461,53.7763,10798.0
2017-08-09 10:00:00,71.43,71.46,71.33,71.41,2648.0,53.8819,53.9045,53.8064,53.8668,2648.0
2017-08-09 10:30:00,71.48,71.51,71.3,71.36,3407.0,53.9196,53.9422,53.7838,53.8291,3407.0
2017-08-09 11:00:00,71.38,71.44,71.37,71.4,5600.0,53.8442,53.8894,53.8366,53.8592,5600.0
2017-08-09 11:30:00,71.39,71.43,71.37,71.4,2600.0,53.8517,53.8819,53.8366,53.8592,2600.0
2017-08-09 12:00:00,71.39,71.42,71.28,71.31,3385.0,53.8517,53.8743,53.7687,53.7914,3385.0
2017-08-09 12:30:00,71.3,71.31,71.26,71.28,3125.0,53.7838,53.7914,53.7536,53.7687,3125.0
2017-08-09 13:00:00,71.24,71.3,71.2,71.24,1959.0,53.7385,53.7838,53.7084,53.7385,1959.0
2017-08-09 13:30:00,71.25,71.27,71.22,71.25,1500.0,53.7461,53.7612,53.7235,53.7461,1500.0
2017-08-09 14:00:00,71.25,71.38,71.24,71.33,4100.0,53.7461,53.8442,53.7385,53.8064,4100.0
2017-08-09 14:30:00,71.32,71.32,71.18,71.18,4037.0,53.7989,53.7989,53.6933,53.6933,4037.0
2017-08-09 15:00:00,71.19,71.35,71.19,71.31,9672.0,53.7008,53.8215,53.7008,53.7914,9672.0
2017-08-09 15:30:00,71.27,71.32,71.24,71.25,19487.0,53.7612,53.7989,53.7385,53.7461,19487.0
2017-08-10 09:30:00,71.18,71.44,71.07,71.12,4800.0,53.6933,53.8894,53.6103,53.648,4800.0
2017-08-10 10:00:00,71.15,71.15,70.94,70.98,4910.0,53.6707,53.6707,53.5122,53.5424,4910.0
2017-08-10 10:30:00,71.01,71.18,71.01,71.03,35226.0,53.5651,53.6933,53.5651,53.5801,35226.0
2017-08-10 11:00:00,71.05,71.05,70.78,70.81,4900.0,53.5952,53.5952,53.3916,53.4142,4900.0
2017-08-10 11:30:00,70.82,70.84,70.68,70.76,4600.0,53.4217,53.4368,53.3161,53.3765,4600.0
2017-08-10 12:00:00,70.77,70.77,70.57,70.61,11506.0,53.384,53.384,53.2331,53.2633,11506.0
2017-08-10 12:30:00,70.6,70.84,70.52,70.82,8260.0,53.2558,53.4368,53.1954,53.4217,8260.0
2017-08-10 13:00:00,70.81,70.88,70.7,70.75,8400.0,53.4142,53.467,53.3312,53.3689,8400.0
2017-08-10 13:30:00,70.73,70.77,70.63,70.67,7755.0,53.3538,53.384,53.2784,53.3086,7755.0
2017-08-10 14:00:00,70.68,70.88,70.65,70.83,7915.0,53.3161,53.467,53.2935,53.4293,7915.0
2017-08-10 14:30:00,70.84,70.93,70.78,70.89,5842.0,53.4368,53.5047,53.3916,53.4745,5842.0
2017-08-10 15:00:00,70.9,70.94,70.71,70.74,9058.0,53.4821,53.5122,53.3388,53.3614,9058.0
2017-08-10 15:30:00,70.77,70.79,70.6,70.61,20991.0,53.384,53.3991,53.2558,53.2633,20991.0
2017-08-11 09:30:00,70.76,70.76,70.19,70.41,7183.0,53.3765,53.3765,52.9465,53.1125,7183.0
2017-08-11 10:00:00,70.42,70.42,70.1,70.26,6180.0,53.12,53.12,52.8786,52.9993,6180.0
2017-08-11 10:30:00,70.25,70.52,70.25,70.45,4900.0,52.9918,53.1954,52.9918,53.1426,4900.0
2017-08-11 11:00:00,70.39,70.43,70.19,70.2,5913.0,53.0974,53.1275,52.9465,52.954,5913.0
2017-08-11 11:30:00,70.19,70.32,70.19,70.28,3100.0,52.9465,53.0446,52.9465,53.0144,3100.0
2017-08-11 12:00:00,70.27,70.27,70.1,70.14,3300.0,53.0068,53.0068,52.8786,52.9088,3300.0
2017-08-11 12:30:00,70.13,70.17,70.1,70.15,2912.0,52.9012,52.9314,52.8786,52.9163,2912.0
2017-08-11 13:00:00,70.15,70.15,69.9,69.91,4000.0,52.9163,52.9163,52.7277,52.7353,4000.0
2017-08-11 13:30:00,69.94,70.09,69.94,70.09,2800.0,52.7579,52.8711,52.7579,52.8711,2800.0
2017-08-11 14:00:00,70.11,70.13,70.0,70.02,3500.0,52.8862,52.9012,52.8032,52.8183,3500.0
2017-08-11 14:30:00,70.01,70.01,69.89,69.89,5173.0,52.8107,52.8107,52.7202,52.7202,5173.0
2017-08-11 15:00:00,69.9,70.0,69.86,69.97,4808.0,52.7277,52.8032,52.6976,52.7805,4808.0
2017-08-11 15:30:00,69.97,70.41,69.97,70.4,15334.0,52.7805,53.1125,52.7805,53.1049,15334.0
2017-08-14 09:30:00,70.62,71.04,70.5,70.9,6800.0,53.2709,53.5877,53.1803,53.4821,6800.0
2017-08-14 10:00:00,70.94,70.95,70.68,70.81,3450.0,53.5122,53.5198,53.3161,53.4142,3450.0
2017-08-14 10:30:00,70.78,71.73,70.78,71.73,10000.0,53.3916,54.1082,53.3916,54.1082,10000.0
2017-08-14 11:00:00,71.75,71.95,71.67,71.76,13922.0,54.1233,54.2741,54.0629,54.1308,13922.0
2017-08-14 11:30:00,71.77,71.94,71.66,71.78,7579.0,54.1383,54.2666,54.0554,54.1459,7579.0
2017-08-14 12:00:00,71.79,71.86,71.72,71.78,7300.0,54.1534,54.2062,54.1006,54.1459,7300.0
2017-08-14 12:30:00,71.78,71.9,71.72,71.88,8415.0,54.1459,54.2364,54.1006,54.2213,8415.0
2017-08-14 13:00:00,71.88,71.97,71.87,71.91,8363.0,54.2213,54.2892,54.2138,54.244,8363.0
2017-08-14 13:30:00,71.92,71.95,71.75,71.83,4920.0,54.2515,54.2741,54.1233,54.1836,4920.0
2017-08-14 14:00:00,71.86,71.89,71.76,71.76,5599.0,54.2062,54.2289,54.1308,54.1308,5599.0
2017-08-14 14:30:00,71.8,71.86,71.64,71.64,8652.0,54.161,54.2062,54.0403,54.0403,8652.0
2017-08-14 15:00:00,71.63,71.75,71.55,71.72,19833.0,54.0327,54.1233,53.9724,54.1006,19833.0
2017-08-14 15:30:00,71.71,71.83,71.62,71.67,29171.0,54.0931,54.1836,54.0252,54.0629,29171.0
2017-08-15 09:30:00,71.4,71.5,70.99,71.13,3000.0,53.8592,53.9347,53.55,53.6556,3000.0
2017-08-15 10:00:00,71.12,71.19,70.96,71.06,2700.0,53.648,53.7008,53.5273,53.6028,2700.0
2017-08-15 10:30:00,71.01,71.1,70.9,71.09,4000.0,53.5651,53.6329,53.4821,53.6254,4000.0
2017-08-15 11:00:00,71.1,71.19,70.93,70.97,5981.0,53.6329,53.7008,53.5047,53.5349,5981.0
2017-08-15 11:30:00,70.98,71.07,70.85,70.85,4700.0,53.5424,53.6103,53.4444,53.4444,4700.0
2017-08-15 12:00:00,70.84,70.95,70.83,70.89,4200.0,53.4368,53.5198,53.4293,53.4745,4200.0
2017-08-15 12:30:00,70.89,71.07,70.89,71.07,3400.0,53.4745,53.6103,53.4745,53.6103,3400.0
2017-08-15 13:00:00,71.07,71.07,70.95,71.02,3714.0,53.6103,53.6103,53.5198,53.5726,3714.0
2017-08-15 13:30:00,71.04,71.15,71.04,71.08,5000.0,53.5877,53.6707,53.5877,53.6179,5000.0
2017-08-15 14:00:00,71.1,71.18,71.09,71.14,8150.0,53.6329,53.6933,53.6254,53.6631,8150.0
2017-08-15 14:30:00,71.13,71.13,70.96,70.97,7186.0,53.6556,53.6556,53.5273,53.5349,7186.0
2017-08-15 15:00:00,71.01,71.15,70.99,71.08,16901.0,53.5651,53.6707,53.55,53.6179,16901.0
2017-08-15 15:30:00,71.11,71.24,71.08,71.21,28934.0,53.6405,53.7385,53.6179,53.7159,28934.0
2017-08-16 09:30:00,71.58,72.16,71.49,72.04,6893.0,53.995,54.4325,53.9271,54.342,6893.0
2017-08-16 10:00:00,72.01,72.24,71.99,72.13,7493.0,54.3194,54.4929,54.3043,54.4099,7493.0
2017-08-16 10:30:00,72.12,72.18,72.0,72.18,6005.0,54.4024,54.4476,54.3118,54.4476,6005.0
2017-08-16 11:00:00,72.19,72.2,71.99,71.99,5101.0,54.4552,54.4627,54.3043,54.3043,5101.0
2017-08-16 11:30:00,71.99,72.08,71.94,71.99,6509.0,54.3043,54.3722,54.2666,54.3043,6509.0
2017-08-16 12:00:00,71.99,72.07,71.98,72.03,3500.0,54.3043,54.3646,54.2968,54.3345,3500.0
2017-08-16 12:30:00,72.04,72.17,72.02,72.16,3193.0,54.342,54.4401,54.3269,54.4325,3193.0
2017-08-16 13:00:00,72.14,72.34,72.14,72.34,4157.0,54.4174,54.5683,54.4174,54.5683,4157.0
2017-08-16 13:30:00,72.35,72.37,72.27,72.32,3388.0,54.5759,54.5909,54.5155,54.5532,3388.0
2017-08-16 14:00:00,72.34,72.36,72.16,72.19,5674.0,54.5683,54.5834,54.4325,54.4552,5674.0
2017-08-16 14:30:00,72.15,72.15,71.95,72.12,10059.0,54.425,54.425,54.2741,54.4024,10059.0
2017-08-16 15:00:00,72.11,72.11,71.83,71.83,10259.0,54.3948,54.3948,54.1836,54.1836,10259.0
2017-08-16 15:30:00,71.82,72.01,71.8,72.0,26452.0,54.1761,54.3194,54.161,54.3118,26452.0
2017-08-17 09:30:00,71.96,71.98,71.81,71.87,1463.0,54.2817,54.2968,54.1685,54.2138,1463.0
2017-08-17 10:00:00,71.78,72.02,71.78,71.98,5753.0,54.1459,54.3269,54.1459,54.2968,5753.0
2017-08-17 10:30:00,72.02,72.03,71.76,71.76,4100.0,54.3269,54.3345,54.1308,54.1308,4100.0
2017-08-17 11:00:00,71.75,71.87,71.75,71.79,2900.0,54.1233,54.2138,54.1233,54.1534,2900.0
2017-08-17 11:30:00,71.75,71.75,71.62,71.63,4098.0,54.1233,54.1233,54.0252,54.0327,4098.0
2017-08-17 12:00:00,71.63,71.64,71.35,71.36,4400.0,54.0327,54.0403,53.8215,53.8291,4400.0
2017-08-17 12:30:00,71.38,71.57,71.38,71.46,4400.0,53.8442,53.9875,53.8442,53.9045,4400.0
2017-08-17 13:00:00,71.45,71.45,71.37,71.37,2900.0,53.897,53.897,53.8366,53.8366,2900.0
2017-08-17 13:30:00,71.36,71.43,71.35,71.4,3744.0,53.8291,53.8819,53.8215,53.8592,3744.0
2017-08-17 14:00:00,71.41,71.41,71.24,71.36,4906.0,53.8668,53.8668,53.7385,53.8291,4906.0
2017-08-17 14:30:00,71.36,71.36,71.25,71.33,6276.0,53.8291,53.8291,53.7461,53.8064,6276.0
2017-08-17 15:00:00,71.35,71.36,71.2,71.22,10236.0,53.8215,53.8291,53.7084,53.7235,10236.0
2017-08-17 15:30:00,71.19,71.31,71.1,71.12,26326.0,53.7008,53.7914,53.6329,53.648,26326.0
2017-08-18 09:30:00,71.04,71.22,70.77,71.17,5374.0,53.5877,53.7235,53.384,53.6857,5374.0
2017-08-18 10:00:00,71.24,71.25,71.05,71.11,3300.0,53.7385,53.7461,53.5952,53.6405,3300.0
2017-08-18 10:30:00,71.12,71.12,70.95,71.0,3700.0,53.648,53.648,53.5198,53.5575,3700.0
2017-08-18 11:00:00,70.97,70.98,70.85,70.85,4528.0,53.5349,53.5424,53.4444,53.4444,4528.0
2017-08-18 11:30:00,70.83,70.84,70.71,70.71,5806.0,53.4293,53.4368,53.3388,53.3388,5806.0
2017-08-18 12:00:00,70.7,70.7,70.57,70.64,5801.0,53.3312,53.3312,53.2331,53.2859,5801.0
2017-08-18 12:30:00,70.66,70.84,70.65,70.77,7137.0,53.301,53.4368,53.2935,53.384,7137.0
2017-08-18 13:00:00,70.76,70.79,70.63,70.68,8152.0,53.3765,53.3991,53.2784,53.3161,8152.0
2017-08-18 13:30:00,70.67,70.73,70.59,70.65,6718.0,53.3086,53.3538,53.2482,53.2935,6718.0
2017-08-18 14:00:00,70.64,70.68,70.59,70.67,9712.0,53.2859,53.3161,53.2482,53.3086,9712.0
2017-08-18 14:30:00,70.67,70.71,70.64,70.69,8387.0,53.3086,53.3388,53.2859,53.3237,8387.0
2017-08-18 15:00:00,70.69,70.78,70.64,70.69,10315.0,53.3237,53.3916,53.2859,53.3237,10315.0
2017-08-18 15:30:00,70.68,70.73,70.6,70.67,27649.0,53.3161,53.3538,53.2558,53.3086,27649.0
2017-08-21 09:30:00,70.71,71.14,70.58,71.1,2870.0,53.3388,53.6631,53.2407,53.6329,2870.0
2017-08-21 10:00:00,71.08,71.49,71.08,71.49,3200.0,53.6179,53.9271,53.6179,53.9271,3200.0
2017-08-21 10:30:00,71.52,71.68,71.48,71.61,3342.0,53.9498,54.0705,53.9196,54.0177,3342.0
2017-08-21 11:00:00,71.6,71.74,71.6,71.7,2839.0,54.0101,54.1157,54.0101,54.0855,2839.0
2017-08-21 11:30:00,71.69,71.94,71.69,71.94,1500.0,54.078,54.2666,54.078,54.2666,1500.0
2017-08-21 12:00:00,71.92,72.06,71.88,72.06,1699.0,54.2515,54.3571,54.2213,54.3571,1699.0
2017-08-21 12:30:00,72.05,72.12,72.0,72.12,2598.0,54.3496,54.4024,54.3118,54.4024,2598.0
2017-08-21 13:00:00,72.13,72.13,71.98,72.07,5395.0,54.4099,54.4099,54.2968,54.3646,5395.0
2017-08-21 13:30:00,72.11,72.11,71.63,71.63,9831.0,54.3948,54.3948,54.0327,54.0327,9831.0
2017-08-21 14:00:00,71.65,71.75,71.65,71.75,3410.0,54.0478,54.1233,54.0478,54.1233,3410.0
2017-08-21 14:30:00,71.75,71.9,71.75,71.81,5330.0,54.1233,54.2364,54.1233,54.1685,5330.0
2017-08-21 15:00:00,71.81,71.92,71.71,71.9,9757.0,54.1685,54.2515,54.0931,54.2364,9757.0
2017-08-21 15:30:00,71.91,72.1,71.9,72.0,13190.0,54.244,54.3873,54.2364,54.3118,13190.0
2017-08-22 09:30:00,71.86,72.08,71.68,71.69,2700.0,54.2062,54.3722,54.0705,54.078,2700.0
2017-08-22 10:00:00,71.61,71.79,71.52,71.71,4100.0,54.0177,54.1534,53.9498,54.0931,4100.0
2017-08-22 10:30:00,71.71,71.71,71.48,71.59,3900.0,54.0931,54.0931,53.9196,54.0026,3900.0
2017-08-22 11:00:00,71.58,71.58,71.1,71.1,3230.0,53.995,53.995,53.6329,53.6329,3230.0
2017-08-22 11:30:00,71.12,71.18,71.1,71.1,3300.0,53.648,53.6933,53.6329,53.6329,3300.0
2017-08-22 12:00:00,71.09,71.09,70.99,71.0,4100.0,53.6254,53.6254,53.55,53.5575,4100.0
2017-08-22 12:30:00,70.98,71.06,70.97,71.04,2900.0,53.5424,53.6028,53.5349,53.5877,2900.0
2017-08-22 13:00:00,71.04,71.04,70.98,70.98,5000.0,53.5877,53.5877,53.5424,53.5424,5000.0
2017-08-22 13:30:00,70.97,71.0,70.89,70.9,10176.0,53.5349,53.5575,53.4745,53.4821,10176.0
2017-08-22 14:00:00,70.91,70.98,70.76,70.97,7500.0,53.4896,53.5424,53.3765,53.5349,7500.0
2017-08-22 14:30:00,70.99,71.11,70.99,71.03,6700.0,53.55,53.6405,53.55,53.5801,6700.0
2017-08-22 15:00:00,71.04,71.09,71.01,71.02,4328.0,53.5877,53.6254,53.5651,53.5726,4328.0
2017-08-22 15:30:00,71.04,71.16,70.91,70.93,11549.0,53.5877,53.6782,53.4896,53.5047,11549.0
2017-08-23 09:30:00,70.92,71.11,70.81,70.84,1600.0,53.4972,53.6405,53.4142,53.4368,1600.0
2017-08-23 10:00:00,70.97,71.37,70.88,71.37,1700.0,53.5349,53.8366,53.467,53.8366,1700.0
2017-08-23 10:30:00,71.38,71.62,71.38,71.6,2000.0,53.8442,54.0252,53.8442,54.0101,2000.0
2017-08-23 11:00:00,71.68,71.78,71.68,71.69,6401.0,54.0705,54.1459,54.0705,54.078,6401.0
2017-08-23 11:30:00,71.68,71.78,71.65,71.72,3900.0,54.0705,54.1459,54.0478,54.1006,3900.0
2017-08-23 12:00:00,71.71,71.72,71.64,71.7,3000.0,54.0931,54.1006,54.0403,54.0855,3000.0
2017-08-23 12:30:00,71.71,71.75,71.61,71.64,2900.0,54.0931,54.1233,54.0177,54.0403,2900.0
2017-08-23 13:00:00,71.65,71.65,71.57,71.57,1400.0,54.0478,54.0478,53.9875,53.9875,1400.0
2017-08-23 13:30:00,71.57,71.63,71.57,71.63,1700.0,53.9875,54.0327,53.9875,54.0327,1700.0
2017-08-23 14:00:00,71.69,71.79,71.68,71.77,3100.0,54.078,54.1534,54.0705,54.1383,3100.0
2017-08-23 14:30:00,71.79,71.79,71.67,71.69,3100.0,54.1534,54.1534,54.0629,54.078,3100.0
2017-08-23 15:00:00,71.72,71.79,71.68,71.75,4107.0,54.1006,54.1534,54.0705,54.1233,4107.0
2017-08-23 15:30:00,71.75,71.78,71.58,71.6,12895.0,54.1233,54.1459,53.995,54.0101,12895.0
2017-08-24 09:30:00,71.37,71.92,71.37,71.66,5419.0,53.8366,54.2515,53.8366,54.0554,5419.0
2017-08-24 10:00:00,71.68,71.94,71.68,71.92,2700.0,54.0705,54.2666,54.0705,54.2515,2700.0
2017-08-24 10:30:00,71.94,71.94,71.68,71.68,3300.0,54.2666,54.2666,54.0705,54.0705,3300.0
2017-08-24 11:00:00,71.63,71.68,71.57,71.6,1800.0,54.0327,54.0705,53.9875,54.0101,1800.0
2017-08-24 11:30:00,71.59,71.7,71.55,71.67,2718.0,54.0026,54.0855,53.9724,54.0629,2718.0
2017-08-24 12:00:00,71.66,71.73,71.63,71.63,1100.0,54.0554,54.1082,54.0327,54.0327,1100.0
2017-08-24 12:30:00,71.65,71.65,71.6,71.61,1200.0,54.0478,54.0478,54.0101,54.0177,1200.0
2017-08-24 13:00:00,71.61,71.71,71.6,71.71,1100.0,54.0177,54.0931,54.0101,54.0931,1100.0
2017-08-24 13:30:00,71.7,71.78,71.69,71.78,800.0,54.0855,54.1459,54.078,54.1459,800.0
2017-08-24 14:00:00,71.76,71.77,71.66,71.68,800.0,54.1308,54.1383,54.0554,54.0705,800.0
2017-08-24 14:30:00,71.71,71.73,71.66,71.67,2395.0,54.0931,54.1082,54.0554,54.0629,2395.0
2017-08-24 15:00:00,71.66,71.66,71.6,71.62,3096.0,54.0554,54.0554,54.0101,54.0252,3096.0
2017-08-24 15:30:00,71.62,71.62,71.39,71.4,9184.0,54.0252,54.0252,53.8517,53.8592,9184.0
2017-08-25 09:30:00,71.72,71.87,71.68,71.73,1853.0,54.1006,54.2138,54.0705,54.1082,1853.0
2017-08-25 10:00:00,71.83,72.05,71.83,71.88,3100.0,54.1836,54.3496,54.1836,54.2213,3100.0
2017-08-25 10:30:00,71.91,71.91,71.75,71.79,3000.0,54.244,54.244,54.1233,54.1534,3000.0
2017-08-25 11:00:00,71.78,71.85,71.73,71.85,3100.0,54.1459,54.1987,54.1082,54.1987,3100.0
2017-08-25 11:30:00,71.82,72.02,71.82,71.98,2611.0,54.1761,54.3269,54.1761,54.2968,2611.0
2017-08-25 12:00:00,72.0,72.17,72.0,72.16,1392.0,54.3118,54.4401,54.3118,54.4325,1392.0
2017-08-25 12:30:00,72.18,72.24,72.17,72.22,1223.0,54.4476,54.4929,54.4401,54.4778,1223.0
2017-08-25 13:00:00,72.29,72.3,72.29,72.29,600.0,54.5306,54.5381,54.5306,54.5306,600.0
2017-08-25 13:30:00,72.28,72.28,72.2,72.2,2185.0,54.5231,54.5231,54.4627,54.4627,2185.0
2017-08-25 14:00:00,72.23,72.29,72.23,72.28,1201.0,54.4853,54.5306,54.4853,54.5231,1201.0
2017-08-25 14:30:00,72.29,72.31,72.24,72.29,2500.0,54.5306,54.5457,54.4929,54.5306,2500.0
2017-08-25 15:00:00,72.28,72.32,72.26,72.32,4977.0,54.5231,54.5532,54.508,54.5532,4977.0
2017-08-25 15:30:00,72.33,72.33,71.93,71.94,15097.0,54.5608,54.5608,54.259,54.2666,15097.0
2017-08-28 09:30:00,71.95,72.0,71.77,71.8,2000.0,54.2741,54.3118,54.1383,54.161,2000.0
2017-08-28 10:00:00,71.72,71.81,71.67,71.67,1500.0,54.1006,54.1685,54.0629,54.0629,1500.0
2017-08-28 10:30:00,71.71,71.71,71.49,71.49,2807.0,54.0931,54.0931,53.9271,53.9271,2807.0
2017-08-28 11:00:00,71.42,71.42,71.34,71.42,1100.0,53.8743,53.8743,53.814,53.8743,1100.0
2017-08-28 11:30:00,71.47,71.51,71.39,71.39,2701.0,53.912,53.9422,53.8517,53.8517,2701.0
2017-08-28 12:00:00,71.36,71.36,71.21,71.26,4934.0,53.8291,53.8291,53.7159,53.7536,4934.0
2017-08-28 12:30:00,71.27,71.32,71.21,71.22,7244.0,53.7612,53.7989,53.7159,53.7235,7244.0
2017-08-28 13:00:00,71.22,71.33,71.21,71.28,6748.0,53.7235,53.8064,53.7159,53.7687,6748.0
2017-08-28 13:30:00,71.29,71.29,71.12,71.14,3535.0,53.7763,53.7763,53.648,53.6631,3535.0
2017-08-28 14:00:00,71.13,71.33,71.11,71.33,3907.0,53.6556,53.8064,53.6405,53.8064,3907.0
2017-08-28 14:30:00,71.28,71.37,71.28,71.29,4452.0,53.7687,53.8366,53.7687,53.7763,4452.0
2017-08-28 15:00:00,71.28,71.3,71.16,71.29,4968.0,53.7687,53.7838,53.6782,53.7763,4968.0
2017-08-28 15:30:00,71.29,71.39,71.25,71.25,14733.0,53.7763,53.8517,53.7461,53.7461,14733.0
2017-08-29 09:30:00,71.42,72.06,71.42,72.04,4042.0,53.8743,54.3571,53.8743,54.342,4042.0
2017-08-29 10:00:00,72.01,72.06,71.88,71.89,6782.0,54.3194,54.3571,54.2213,54.2289,6782.0
2017-08-29 10:30:00,71.86,71.9,71.81,71.84,3000.0,54.2062,54.2364,54.1685,54.1911,3000.0
2017-08-29 11:00:00,71.86,71.89,71.74,71.81,3400.0,54.2062,54.2289,54.1157,54.1685,3400.0
2017-08-29 11:30:00,71.81,71.84,71.77,71.78,4065.0,54.1685,54.1911,54.1383,54.1459,4065.0
2017-08-29 12:00:00,71.8,72.01,71.79,71.99,5851.0,54.161,54.3194,54.1534,54.3043,5851.0
2017-08-29 12:30:00,72.02,72.02,71.97,72.0,6200.0,54.3269,54.3269,54.2892,54.3118,6200.0
2017-08-29 13:00:00,71.97,72.07,71.96,72.07,2887.0,54.2892,54.3646,54.2817,54.3646,2887.0
2017-08-29 13:30:00,72.06,72.2,72.03,72.19,6362.0,54.3571,54.4627,54.3345,54.4552,6362.0
2017-08-29 14:00:00,72.22,72.23,71.95,71.96,6869.0,54.4778,54.4853,54.2741,54.2817,6869.0
2017-08-29 14:30:00,71.93,71.95,71.88,71.89,3400.0,54.259,54.2741,54.2213,54.2289,3400.0
2017-08-29 15:00:00,71.9,72.0,71.85,71.98,7000.0,54.2364,54.3118,54.1987,54.2968,7000.0
2017-08-29 15:30:00,71.98,71.98,71.8,71.93,16922.0,54.2968,54.2968,54.161,54.259,16922.0
2017-08-30 09:30:00,71.86,72.01,71.86,72.0,6612.0,54.2062,54.3194,54.2062,54.3118,6612.0
2017-08-30 10:00:00,71.97,72.1,71.96,72.07,7429.0,54.2892,54.3873,54.2817,54.3646,7429.0
2017-08-30 10:30:00,72.07,72.33,72.03,72.32,9700.0,54.3646,54.5608,54.3345,54.5532,9700.0
2017-08-30 11:00:00,72.31,72.36,72.18,72.33,5524.0,54.5457,54.5834,54.4476,54.5608,5524.0
2017-08-30 11:30:00,72.31,72.42,72.26,72.36,5158.0,54.5457,54.6287,54.508,54.5834,5158.0
2017-08-30 12:00:00,72.36,72.52,72.32,72.32,5675.0,54.5834,54.7041,54.5532,54.5532,5675.0
2017-08-30 12:30:00,72.31,72.54,72.31,72.44,2800.0,54.5457,54.7192,54.5457,54.6437,2800.0
2017-08-30 13:00:00,72.44,72.7,72.44,72.53,7374.0,54.6437,54.8399,54.6437,54.7116,7374.0
2017-08-30 13:30:00,72.53,72.53,72.43,72.45,1974.0,54.7116,54.7116,54.6362,54.6513,1974.0
2017-08-30 14:00:00,72.42,72.46,72.4,72.43,3920.0,54.6287,54.6588,54.6136,54.6362,3920.0
2017-08-30 14:30:00,72.44,72.46,72.4,72.45,3367.0,54.6437,54.6588,54.6136,54.6513,3367.0
2017-08-30 15:00:00,72.44,72.54,72.41,72.5,5795.0,54.6437,54.7192,54.6211,54.689,5795.0
2017-08-30 15:30:00,72.49,72.53,72.39,72.49,13283.0,54.6815,54.7116,54.606,54.6815,13283.0
2017-08-31 09:30:00,72.75,73.09,72.68,73.07,4963.0,54.8776,55.1341,54.8248,55.119,4963.0
2017-08-31 10:00:00,73.09,73.19,73.03,73.04,4001.0,55.1341,55.2095,55.0888,55.0963,4001.0
2017-08-31 10:30:00,73.05,73.3,73.05,73.3,4800.0,55.1039,55.2925,55.1039,55.2925,4800.0
2017-08-31 11:00:00,73.33,73.34,73.23,73.26,6606.0,55.3151,55.3226,55.2397,55.2623,6606.0
2017-08-31 11:30:00,73.27,73.32,73.27,73.31,7155.0,55.2698,55.3076,55.2698,55.3,7155.0
2017-08-31 12:00:00,73.3,73.35,73.22,73.23,4900.0,55.2925,55.3302,55.2321,55.2397,4900.0
2017-08-31 12:30:00,73.2,73.2,73.04,73.1,3739.0,55.217,55.217,55.0963,55.1416,3739.0
2017-08-31 13:00:00,73.13,73.13,73.04,73.08,6500.0,55.1642,55.1642,55.0963,55.1265,6500.0
2017-08-31 13:30:00,73.06,73.15,73.05,73.09,6697.0,55.1114,55.1793,55.1039,55.1341,6697.0
2017-08-31 14:00:00,73.08,73.22,73.02,73.21,6001.0,55.1265,55.2321,55.0813,55.2246,6001.0
2017-08-31 14:30:00,73.13,73.32,73.13,73.24,6010.0,55.1642,55.3076,55.1642,55.2472,6010.0
2017-08-31 15:00:00,73.24,73.3,73.13,73.26,17076.0,55.2472,55.2925,55.1642,55.2623,17076.0
2017-08-31 15:30:00,73.27,73.4,73.14,73.22,40205.0,55.2698,55.3679,55.1718,55.2321,40205.0
2017-09-01 09:30:00,73.26,73.59,73.19,73.59,8416.0,55.2623,55.5112,55.2095,55.5112,8416.0
2017-09-01 10:00:00,73.53,73.58,73.43,73.48,4241.0,55.466,55.5037,55.3905,55.4283,4241.0
2017-09-01 10:30:00,73.48,73.68,73.48,73.59,6398.0,55.4283,55.5791,55.4283,55.5112,6398.0
2017-09-01 11:00:00,73.61,73.61,73.34,73.57,4500.0,55.5263,55.5263,55.3226,55.4961,4500.0
2017-09-01 11:30:00,73.58,73.64,73.47,73.58,2901.0,55.5037,55.5489,55.4207,55.5037,2901.0
2017-09-01 12:00:00,73.56,73.65,73.53,73.65,3801.0,55.4886,55.5565,55.466,55.5565,3801.0
2017-09-01 12:30:00,73.65,73.71,73.61,73.71,1800.0,55.5565,55.6017,55.5263,55.6017,1800.0
2017-09-01 13:00:00,73.72,73.74,73.71,73.72,4300.0,55.6093,55.6244,55.6017,55.6093,4300.0
2017-09-01 13:30:00,73.71,73.72,73.58,73.69,3920.0,55.6017,55.6093,55.5037,55.5867,3920.0
2017-09-01 14:00:00,73.69,73.77,73.68,73.68,5800.0,55.5867,55.647,55.5791,55.5791,5800.0
2017-09-01 14:30:00,73.69,73.69,73.63,73.63,3300.0,55.5867,55.5867,55.5414,55.5414,3300.0
2017-09-01 15:00:00,73.58,73.77,73.56,73.7,8400.0,55.5037,55.647,55.4886,55.5942,8400.0
2017-09-01 15:30:00,73.69,73.69,73.54,73.65,30756.0,55.5867,55.5867,55.4735,55.5565,30756.0
2017-09-05 09:30:00,73.84,74.35,73.78,74.07,16671.0,55.6998,56.0845,55.6545,55.8733,16671.0
2017-09-05 10:00:00,74.04,74.14,73.95,74.06,10657.0,55.8507,55.9261,55.7828,55.8658,10657.0
2017-09-05 10:30:00,74.05,74.12,73.99,74.06,9428.0,55.8582,55.911,55.813,55.8658,9428.0
2017-09-05 11:00:00,74.02,74.08,74.0,74.06,6000.0,55.8356,55.8808,55.8205,55.8658,6000.0
2017-09-05 11:30:00,74.03,74.07,74.0,74.01,5700.0,55.8431,55.8733,55.8205,55.828,5700.0
2017-09-05 12:00:00,74.01,74.06,73.99,74.04,20578.0,55.828,55.8658,55.813,55.8507,20578.0
2017-09-05 12:30:00,74.04,74.04,73.91,73.96,11279.0,55.8507,55.8507,55.7526,55.7903,11279.0
2017-09-05 13:00:00,73.95,74.04,73.91,73.99,13439.0,55.7828,55.8507,55.7526,55.813,13439.0
2017-09-05 13:30:00,73.99,74.08,73.92,74.08,10752.0,55.813,55.8808,55.7602,55.8808,10752.0
2017-09-05 14:00:00,74.07,74.11,73.98,74.09,11642.0,55.8733,55.9035,55.8054,55.8884,11642.0
2017-09-05 14:30:00,74.06,74.11,74.02,74.05,8100.0,55.8658,55.9035,55.8356,55.8582,8100.0
2017-09-05 15:00:00,74.05,74.09,74.02,74.08,6996.0,55.8582,55.8884,55.8356,55.8808,6996.0
2017-09-05 15:30:00,74.08,74.19,74.01,74.08,43618.0,55.8808,55.9638,55.828,55.8808,43618.0
2017-09-06 09:30:00,74.3,74.56,74.07,74.3,4306.0,56.0468,56.2429,55.8733,56.0468,4306.0
2017-09-06 10:00:00,74.33,74.5,74.28,74.47,4131.0,56.0694,56.1977,56.0317,56.175,4131.0
2017-09-06 10:30:00,74.44,74.57,74.36,74.39,3600.0,56.1524,56.2505,56.0921,56.1147,3600.0
2017-09-06 11:00:00,74.35,74.39,74.17,74.17,4494.0,56.0845,56.1147,55.9487,55.9487,4494.0
2017-09-06 11:30:00,74.16,74.23,74.16,74.19,1065.0,55.9412,55.994,55.9412,55.9638,1065.0
2017-09-06 12:00:00,74.24,74.24,74.11,74.11,1000.0,56.0015,56.0015,55.9035,55.9035,1000.0
2017-09-06 12:30:00,74.1,74.12,74.06,74.09,1700.0,55.8959,55.911,55.8658,55.8884,1700.0
2017-09-06 13:00:00,74.05,74.16,74.05,74.14,4118.0,55.8582,55.9412,55.8582,55.9261,4118.0
2017-09-06 13:30:00,74.15,74.2,73.91,73.92,4615.0,55.9337,55.9714,55.7526,55.7602,4615.0
2017-09-06 14:00:00,73.91,73.92,73.82,73.86,6599.0,55.7526,55.7602,55.6847,55.7149,6599.0
2017-09-06 14:30:00,73.87,73.96,73.78,73.81,12592.0,55.7224,55.7903,55.6545,55.6772,12592.0
2017-09-06 15:00:00,73.8,73.8,73.65,73.71,16881.0,55.6696,55.6696,55.5565,55.6017,16881.0
2017-09-06 15:30:00,73.7,73.7,73.47,73.67,83330.0,55.5942,55.5942,55.4207,55.5716,83330.0
2017-09-07 09:30:00,73.7,73.78,73.61,73.7,1600.0,55.5942,55.6545,55.5263,55.5942,1600.0
2017-09-07 10:00:00,73.9,74.16,73.9,73.98,5625.0,55.7451,55.9412,55.7451,55.8054,5625.0
2017-09-07 10:30:00,73.88,73.95,73.82,73.83,4599.0,55.73,55.7828,55.6847,55.6923,4599.0
2017-09-07 11:00:00,73.81,73.93,73.77,73.87,4900.0,55.6772,55.7677,55.647,55.7224,4900.0
2017-09-07 11:30:00,73.89,73.95,73.78,73.78,5359.0,55.7375,55.7828,55.6545,55.6545,5359.0
2017-09-07 12:00:00,73.77,73.77,73.55,73.6,4150.0,55.647,55.647,55.4811,55.5188,4150.0
2017-09-07 12:30:00,73.6,73.62,73.49,73.61,2197.0,55.5188,55.5339,55.4358,55.5263,2197.0
2017-09-07 13:00:00,73.58,73.76,73.58,73.74,2500.0,55.5037,55.6395,55.5037,55.6244,2500.0
2017-09-07 13:30:00,73.71,73.75,73.69,73.72,1900.0,55.6017,55.6319,55.5867,55.6093,1900.0
2017-09-07 14:00:00,73.78,73.83,73.77,73.79,2700.0,55.6545,55.6923,55.647,55.6621,2700.0
2017-09-07 14:30:00,73.82,73.87,73.8,73.86,2900.0,55.6847,55.7224,55.6696,55.7149,2900.0
2017-09-07 15:00:00,73.86,73.93,73.8,73.93,7889.0,55.7149,55.7677,55.6696,55.7677,7889.0
2017-09-07 15:30:00,73.93,74.02,73.85,74.0,25093.0,55.7677,55.8356,55.7074,55.8205,25093.0
2017-09-08 09:30:00,73.97,74.1,73.82,74.1,1400.0,55.7979,55.8959,55.6847,55.8959,1400.0
2017-09-08 10:00:00,74.18,74.31,74.11,74.29,4368.0,55.9563,56.0543,55.9035,56.0393,4368.0
2017-09-08 10:30:00,74.25,74.32,74.24,74.27,1937.0,56.0091,56.0619,56.0015,56.0242,1937.0
2017-09-08 11:00:00,74.3,74.61,74.28,74.61,5474.0,56.0468,56.2806,56.0317,56.2806,5474.0
2017-09-08 11:30:00,74.54,74.68,74.54,74.59,3267.0,56.2278,56.3334,56.2278,56.2656,3267.0
2017-09-08 12:00:00,74.55,74.57,74.52,74.57,1246.0,56.2354,56.2505,56.2128,56.2505,1246.0
2017-09-08 12:30:00,74.59,74.71,74.58,74.71,3041.0,56.2656,56.3561,56.258,56.3561,3041.0
2017-09-08 13:00:00,74.69,74.69,74.52,74.52,5793.0,56.341,56.341,56.2128,56.2128,5793.0
2017-09-08 13:30:00,74.54,74.64,74.54,74.61,1200.0,56.2278,56.3033,56.2278,56.2806,1200.0
2017-09-08 14:00:00,74.63,74.79,74.63,74.78,4059.0,56.2957,56.4164,56.2957,56.4089,4059.0
2017-09-08 14:30:00,74.76,74.78,74.65,74.7,1817.0,56.3938,56.4089,56.3108,56.3485,1817.0
2017-09-08 15:00:00,74.67,74.67,74.42,74.44,9190.0,56.3259,56.3259,56.1373,56.1524,9190.0
2017-09-08 15:30:00,74.41,74.71,74.31,74.67,23367.0,56.1298,56.3561,56.0543,56.3259,23367.0
2017-09-11 09:30:00,74.7,75.2,74.7,75.2,5020.0,56.3485,56.7257,56.3485,56.7257,5020.0
2017-09-11 10:00:00,75.16,75.17,74.93,75.15,4800.0,56.6955,56.7031,56.522,56.688,4800.0
2017-09-11 10:30:00,75.21,75.25,75.06,75.1,2958.0,56.7332,56.7634,56.6201,56.6503,2958.0
2017-09-11 11:00:00,75.11,75.11,74.8,74.95,3550.0,56.6578,56.6578,56.424,56.5371,3550.0
2017-09-11 11:30:00,74.99,75.21,74.95,75.21,2700.0,56.5673,56.7332,56.5371,56.7332,2700.0
2017-09-11 12:00:00,75.17,75.19,75.08,75.1,2500.0,56.7031,56.7182,56.6352,56.6503,2500.0
2017-09-11 12:30:00,75.1,75.21,75.09,75.15,7520.0,56.6503,56.7332,56.6427,56.688,7520.0
2017-09-11 13:00:00,75.13,75.32,75.13,75.31,7409.0,56.6729,56.8162,56.6729,56.8087,7409.0
2017-09-11 13:30:00,75.3,75.32,75.19,75.29,5000.0,56.8011,56.8162,56.7182,56.7936,5000.0
2017-09-11 14:00:00,75.32,75.36,75.26,75.31,7800.0,56.8162,56.8464,56.771,56.8087,7800.0
2017-09-11 14:30:00,75.32,75.43,75.29,75.31,5900.0,56.8162,56.8992,56.7936,56.8087,5900.0
2017-09-11 15:00:00,75.3,75.39,75.29,75.36,16110.0,56.8011,56.869,56.7936,56.8464,16110.0
2017-09-11 15:30:00,75.37,75.38,75.25,75.36,25410.0,56.8539,56.8615,56.7634,56.8464,25410.0
2017-09-12 09:30:00,75.01,75.38,74.78,75.28,2900.0,56.5824,56.8615,56.4089,56.786,2900.0
2017-09-12 10:00:00,75.21,75.57,75.21,75.34,3580.0,56.7332,57.0048,56.7332,56.8313,3580.0
2017-09-12 10:30:00,75.29,75.52,75.27,75.34,4312.0,56.7936,56.9671,56.7785,56.8313,4312.0
2017-09-12 11:00:00,75.24,75.24,75.05,75.17,4104.0,56.7559,56.7559,56.6126,56.7031,4104.0
2017-09-12 11:30:00,75.15,75.23,75.08,75.08,2500.0,56.688,56.7483,56.6352,56.6352,2500.0
2017-09-12 12:00:00,75.06,75.12,74.92,74.94,3700.0,56.6201,56.6654,56.5145,56.5296,3700.0
2017-09-12 12:30:00,74.95,75.02,74.95,75.0,2400.0,56.5371,56.5899,56.5371,56.5748,2400.0
2017-09-12 13:00:00,75.0,75.01,74.97,74.97,5100.0,56.5748,56.5824,56.5522,56.5522,5100.0
2017-09-12 13:30:00,74.97,74.97,74.55,74.64,5387.0,56.5522,56.5522,56.2354,56.3033,5387.0
2017-09-12 14:00:00,74.62,74.62,74.46,74.53,4472.0,56.2882,56.2882,56.1675,56.2203,4472.0
2017-09-12 14:30:00,74.55,74.57,74.45,74.48,4500.0,56.2354,56.2505,56.16,56.1826,4500.0
2017-09-12 15:00:00,74.42,74.49,74.18,74.25,7745.0,56.1373,56.1901,55.9563,56.0091,7745.0
2017-09-12 15:30:00,74.25,74.35,74.04,74.35,26161.0,56.0091,56.0845,55.8507,56.0845,26161.0
2017-09-13 09:30:00,74.11,74.11,73.88,74.02,2504.0,55.9035,55.9035,55.73,55.8356,2504.0
2017-09-13 10:00:00,74.02,74.29,74.02,74.24,1500.0,55.8356,56.0393,55.8356,56.0015,1500.0
2017-09-13 10:30:00,74.31,74.31,74.08,74.18,2900.0,56.0543,56.0543,55.8808,55.9563,2900.0
2017-09-13 11:00:00,74.18,74.28,74.12,74.12,2900.0,55.9563,56.0317,55.911,55.911,2900.0
2017-09-13 11:30:00,74.11,74.26,74.1,74.22,2000.0,55.9035,56.0166,55.8959,55.9865,2000.0
2017-09-13 12:00:00,74.22,74.26,74.19,74.25,2225.0,55.9865,56.0166,55.9638,56.0091,2225.0
2017-09-13 12:30:00,74.22,74.25,74.17,74.18,3300.0,55.9865,56.0091,55.9487,55.9563,3300.0
2017-09-13 13:00:00,74.18,74.23,74.11,74.14,4600.0,55.9563,55.994,55.9035,55.9261,4600.0
2017-09-13 13:30:00,74.15,74.15,74.09,74.1,3800.0,55.9337,55.9337,55.8884,55.8959,3800.0
2017-09-13 14:00:00,74.09,74.16,74.05,74.11,4700.0,55.8884,55.9412,55.8582,55.9035,4700.0
2017-09-13 14:30:00,74.09,74.09,73.88,73.95,4608.0,55.8884,55.8884,55.73,55.7828,4608.0
2017-09-13 15:00:00,73.99,74.04,73.88,73.9,5241.0,55.813,55.8507,55.73,55.7451,5241.0
2017-09-13 15:30:00,73.89,74.1,73.89,74.1,13873.0,55.7375,55.8959,55.7375,55.8959,13873.0
2017-09-14 09:30:00,73.87,73.87,73.53,73.6,3700.0,55.7224,55.7224,55.466,55.5188,3700.0
2017-09-14 10:00:00,73.62,73.98,73.56,73.98,3800.0,55.5339,55.8054,55.4886,55.8054,3800.0
2017-09-14 10:30:00,74.01,74.11,73.87,73.87,3138.0,55.828,55.9035,55.7224,55.7224,3138.0
2017-09-14 11:00:00,73.82,73.96,73.81,73.92,2693.0,55.6847,55.7903,55.6772,55.7602,2693.0
2017-09-14 11:30:00,73.94,73.95,73.81,73.89,1400.0,55.7752,55.7828,55.6772,55.7375,1400.0
2017-09-14 12:00:00,73.87,74.23,73.87,74.19,1900.0,55.7224,55.994,55.7224,55.9638,1900.0
2017-09-14 12:30:00,74.19,74.22,74.15,74.15,2540.0,55.9638,55.9865,55.9337,55.9337,2540.0
2017-09-14 13:00:00,74.15,74.19,74.12,74.18,2000.0,55.9337,55.9638,55.911,55.9563,2000.0
2017-09-14 13:30:00,74.17,74.39,74.13,74.38,3314.0,55.9487,56.1147,55.9186,56.1071,3314.0
2017-09-14 14:00:00,74.35,74.35,74.28,74.32,2200.0,56.0845,56.0845,56.0317,56.0619,2200.0
2017-09-14 14:30:00,74.34,74.41,74.31,74.31,2400.0,56.077,56.1298,56.0543,56.0543,2400.0
2017-09-14 15:00:00,74.3,74.3,74.19,74.19,5800.0,56.0468,56.0468,55.9638,55.9638,5800.0
2017-09-14 15:30:00,74.2,74.45,74.16,74.44,24313.0,55.9714,56.16,55.9412,56.1524,24313.0
2017-09-15 09:30:00,74.41,74.54,74.19,74.31,5782.0,56.1298,56.2278,55.9638,56.0543,5782.0
2017-09-15 10:00:00,74.28,74.38,73.79,73.85,7917.0,56.0317,56.1071,55.6621,55.7074,7917.0
2017-09-15 10:30:00,73.85,73.93,73.62,73.72,6965.0,55.7074,55.7677,55.5339,55.6093,6965.0
2017-09-15 11:00:00,73.74,73.97,73.67,73.85,6397.0,55.6244,55.7979,55.5716,55.7074,6397.0
2017-09-15 11:30:00,73.83,74.09,73.8,74.09,6671.0,55.6923,55.8884,55.6696,55.8884,6671.0
2017-09-15 12:00:00,74.06,74.19,74.06,74.18,5133.0,55.8658,55.9638,55.8658,55.9563,5133.0
2017-09-15 12:30:00,74.24,74.3,74.11,74.12,7759.0,56.0015,56.0468,55.9035,55.911,7759.0
2017-09-15 13:00:00,74.12,74.22,74.12,74.19,5882.0,55.911,55.9865,55.911,55.9638,5882.0
2017-09-15 13:30:00,74.24,74.3,74.18,74.29,6492.0,56.0015,56.0468,55.9563,56.0393,6492.0
2017-09-15 14:00:00,74.31,74.33,74.25,74.33,7296.0,56.0543,56.0694,56.0091,56.0694,7296.0
2017-09-15 14:30:00,74.36,74.36,74.26,74.3,10512.0,56.0921,56.0921,56.0166,56.0468,10512.0
2017-09-15 15:00:00,74.29,74.46,74.29,74.45,14255.0,56.0393,56.1675,56.0393,56.16,14255.0
2017-09-15 15:30:00,74.44,74.61,74.44,74.59,31934.0,56.1524,56.2806,56.1524,56.2656,31934.0
2017-09-18 09:30:00,74.55,74.68,74.43,74.46,3084.0,56.2354,56.3334,56.1449,56.1675,3084.0
2017-09-18 10:00:00,74.55,74.63,74.43,74.43,2400.0,56.2354,56.2957,56.1449,56.1449,2400.0
2017-09-18 10:30:00,74.44,74.45,74.35,74.42,1084.0,56.1524,56.16,56.0845,56.1373,1084.0
2017-09-18 11:00:00,74.4,74.53,74.27,74.53,2400.0,56.1222,56.2203,56.0242,56.2203,2400.0
2017-09-18 11:30:00,74.52,74.53,74.39,74.4,1898.0,56.2128,56.2203,56.1147,56.1222,1898.0
2017-09-18 12:00:00,74.4,74.42,74.27,74.27,6284.0,56.1222,56.1373,56.0242,56.0242,6284.0
2017-09-18 12:30:00,74.26,74.26,73.97,74.07,10383.0,56.0166,56.0166,55.7979,55.8733,10383.0
2017-09-18 13:00:00,74.1,74.24,74.1,74.21,2871.0,55.8959,56.0015,55.8959,55.9789,2871.0
2017-09-18 13:30:00,74.23,74.35,74.23,74.32,3250.0,55.994,56.0845,55.994,56.0619,3250.0
2017-09-18 14:00:00,74.31,74.33,74.26,74.31,2631.0,56.0543,56.0694,56.0166,56.0543,2631.0
2017-09-18 14:30:00,74.3,74.3,74.19,74.23,2467.0,56.0468,56.0468,55.9638,55.994,2467.0
2017-09-18 15:00:00,74.17,74.31,74.16,74.27,6695.0,55.9487,56.0543,55.9412,56.0242,6695.0
2017-09-18 15:30:00,74.28,74.32,74.22,74.31,16245.0,56.0317,56.0619,55.9865,56.0543,16245.0
2017-09-19 09:30:00,74.44,74.57,74.36,74.39,5400.0,56.1524,56.2505,56.0921,56.1147,5400.0
2017-09-19 10:00:00,74.3,74.45,74.22,74.34,5400.0,56.0468,56.16,55.9865,56.077,5400.0
2017-09-19 10:30:00,74.33,74.33,74.13,74.13,10327.0,56.0694,56.0694,55.9186,55.9186,10327.0
2017-09-19 11:00:00,74.12,74.2,74.02,74.05,9756.0,55.911,55.9714,55.8356,55.8582,9756.0
2017-09-19 11:30:00,74.06,74.07,73.95,73.95,5500.0,55.8658,55.8733,55.7828,55.7828,5500.0
2017-09-19 12:00:00,73.96,73.96,73.87,73.87,3101.0,55.7903,55.7903,55.7224,55.7224,3101.0
2017-09-19 12:30:00,73.86,73.86,73.67,73.67,7126.0,55.7149,55.7149,55.5716,55.5716,7126.0
2017-09-19 13:00:00,73.67,73.67,73.54,73.63,11217.0,55.5716,55.5716,55.4735,55.5414,11217.0
2017-09-19 13:30:00,73.62,73.64,73.33,73.35,13344.0,55.5339,55.5489,55.3151,55.3302,13344.0
2017-09-19 14:00:00,73.38,73.44,73.28,73.38,10088.0,55.3528,55.3981,55.2774,55.3528,10088.0
2017-09-19 14:30:00,73.36,73.46,73.27,73.45,8766.0,55.3377,55.4132,55.2698,55.4056,8766.0
2017-09-19 15:00:00,73.47,73.5,73.35,73.47,11309.0,55.4207,55.4433,55.3302,55.4207,11309.0
2017-09-19 15:30:00,73.49,73.56,73.36,73.47,18692.0,55.4358,55.4886,55.3377,55.4207,18692.0
2017-09-20 09:30:00,73.66,73.82,73.43,73.54,7535.0,55.564,55.6847,55.3905,55.4735,7535.0
2017-09-20 10:00:00,73.51,73.57,73.24,73.45,12197.0,55.4509,55.4961,55.2472,55.4056,12197.0
2017-09-20 10:30:00,73.46,73.46,73.2,73.36,14667.0,55.4132,55.4132,55.217,55.3377,14667.0
2017-09-20 11:00:00,73.37,73.47,73.34,73.46,5760.0,55.3453,55.4207,55.3226,55.4132,5760.0
2017-09-20 11:30:00,73.48,73.61,73.44,73.51,9449.0,55.4283,55.5263,55.3981,55.4509,9449.0
2017-09-20 12:00:00,73.5,73.52,73.49,73.51,2300.0,55.4433,55.4584,55.4358,55.4509,2300.0
2017-09-20 12:30:00,73.53,73.64,73.44,73.44,3800.0,55.466,55.5489,55.3981,55.3981,3800.0
2017-09-20 13:00:00,73.45,73.5,73.43,73.43,3000.0,55.4056,55.4433,55.3905,55.3905,3000.0
2017-09-20 13:30:00,73.41,73.42,73.37,73.37,2518.0,55.3754,55.383,55.3453,55.3453,2518.0
2017-09-20 14:00:00,73.35,73.35,72.97,73.04,27422.0,55.3302,55.3302,55.0435,55.0963,27422.0
2017-09-20 14:30:00,73.02,73.25,72.91,73.02,28613.0,55.0813,55.2548,54.9983,55.0813,28613.0
2017-09-20 15:00:00,73.05,73.24,72.99,73.23,8038.0,55.1039,55.2472,55.0586,55.2397,8038.0
2017-09-20 15:30:00,73.2,73.33,73.18,73.19,31985.0,55.217,55.3151,55.202,55.2095,31985.0
2017-09-21 09:30:00,73.18,73.21,73.04,73.18,7500.0,55.202,55.2246,55.0963,55.202,7500.0
2017-09-21 10:00:00,73.21,73.33,73.21,73.3,2800.0,55.2246,55.3151,55.2246,55.2925,2800.0
2017-09-21 10:30:00,73.31,73.37,73.26,73.27,4866.0,55.3,55.3453,55.2623,55.2698,4866.0
2017-09-21 11:00:00,73.23,73.23,72.92,72.92,2343.0,55.2397,55.2397,55.0058,55.0058,2343.0
2017-09-21 11:30:00,72.9,72.92,72.78,72.8,2400.0,54.9907,55.0058,54.9002,54.9153,2400.0
2017-09-21 12:00:00,72.81,72.9,72.72,72.88,2295.0,54.9228,54.9907,54.855,54.9757,2295.0
2017-09-21 12:30:00,72.89,72.89,72.71,72.71,2102.0,54.9832,54.9832,54.8474,54.8474,2102.0
2017-09-21 13:00:00,72.71,72.71,72.58,72.59,7900.0,54.8474,54.8474,54.7494,54.7569,7900.0
2017-09-21 13:30:00,72.58,72.59,72.24,72.4,22626.0,54.7494,54.7569,54.4929,54.6136,22626.0
2017-09-21 14:00:00,72.41,72.49,72.27,72.28,8119.0,54.6211,54.6815,54.5155,54.5231,8119.0
2017-09-21 14:30:00,72.29,72.36,72.25,72.36,5782.0,54.5306,54.5834,54.5004,54.5834,5782.0
2017-09-21 15:00:00,72.34,72.35,72.18,72.18,7781.0,54.5683,54.5759,54.4476,54.4476,7781.0
2017-09-21 15:30:00,72.17,72.4,72.17,72.21,24236.0,54.4401,54.6136,54.4401,54.4702,24236.0
2017-09-22 09:30:00,72.38,72.39,71.77,72.0,10800.0,54.5985,54.606,54.1383,54.3118,10800.0
2017-09-22 10:00:00,72.01,72.02,71.84,71.98,6588.0,54.3194,54.3269,54.1911,54.2968,6588.0
2017-09-22 10:30:00,71.98,71.98,71.69,71.72,14230.0,54.2968,54.2968,54.078,54.1006,14230.0
2017-09-22 11:00:00,71.71,71.73,71.45,71.47,10468.0,54.0931,54.1082,53.897,53.912,10468.0
2017-09-22 11:30:00,71.5,71.5,71.24,71.4,6850.0,53.9347,53.9347,53.7385,53.8592,6850.0
2017-09-22 12:00:00,71.38,71.43,71.27,71.27,6965.0,53.8442,53.8819,53.7612,53.7612,6965.0
2017-09-22 12:30:00,71.31,71.39,71.21,71.27,6710.0,53.7914,53.8517,53.7159,53.7612,6710.0
2017-09-22 13:00:00,71.26,71.33,71.25,71.27,7121.0,53.7536,53.8064,53.7461,53.7612,7121.0
2017-09-22 13:30:00,71.24,71.26,71.13,71.14,7627.0,53.7385,53.7536,53.6556,53.6631,7627.0
2017-09-22 14:00:00,71.12,71.12,70.84,71.04,10698.0,53.648,53.648,53.4368,53.5877,10698.0
2017-09-22 14:30:00,71.03,71.04,70.87,70.89,8317.0,53.5801,53.5877,53.4594,53.4745,8317.0
2017-09-22 15:00:00,70.87,70.93,70.82,70.84,12964.0,53.4594,53.5047,53.4217,53.4368,12964.0
2017-09-22 15:30:00,70.85,71.04,70.81,70.94,30025.0,53.4444,53.5877,53.4142,53.5122,30025.0
2017-09-25 09:30:00,71.08,71.45,70.94,71.14,6749.0,53.6179,53.897,53.5122,53.6631,6749.0
2017-09-25 10:00:00,71.12,71.36,71.11,71.36,3300.0,53.648,53.8291,53.6405,53.8291,3300.0
2017-09-25 10:30:00,71.41,71.41,71.28,71.28,2300.0,53.8668,53.8668,53.7687,53.7687,2300.0
2017-09-25 11:00:00,71.28,71.33,71.19,71.3,3900.0,53.7687,53.8064,53.7008,53.7838,3900.0
2017-09-25 11:30:00,71.31,71.38,71.28,71.38,2796.0,53.7914,53.8442,53.7687,53.8442,2796.0
2017-09-25 12:00:00,71.35,71.47,71.35,71.47,2314.0,53.8215,53.912,53.8215,53.912,2314.0
2017-09-25 12:30:00,71.49,71.5,71.42,71.42,1900.0,53.9271,53.9347,53.8743,53.8743,1900.0
2017-09-25 13:00:00,71.41,71.41,71.31,71.32,4936.0,53.8668,53.8668,53.7914,53.7989,4936.0
2017-09-25 13:30:00,71.31,71.32,71.24,71.31,7211.0,53.7914,53.7989,53.7385,53.7914,7211.0
2017-09-25 14:00:00,71.31,71.47,71.26,71.46,4798.0,53.7914,53.912,53.7536,53.9045,4798.0
2017-09-25 14:30:00,71.47,71.48,71.38,71.4,4165.0,53.912,53.9196,53.8442,53.8592,4165.0
2017-09-25 15:00:00,71.4,71.42,71.35,71.36,8223.0,53.8592,53.8743,53.8215,53.8291,8223.0
2017-09-25 15:30:00,71.36,71.36,71.29,71.32,12962.0,53.8291,53.8291,53.7763,53.7989,12962.0
2017-09-26 09:30:00,70.94,70.94,70.72,70.89,4759.0,53.5122,53.5122,53.3463,53.4745,4759.0
2017-09-26 10:00:00,70.95,71.13,70.86,71.08,8400.0,53.5198,53.6556,53.4519,53.6179,8400.0
2017-09-26 10:30:00,71.01,71.15,70.93,71.15,11179.0,53.5651,53.6707,53.5047,53.6707,11179.0
2017-09-26 11:00:00,71.17,71.27,71.05,71.14,11438.0,53.6857,53.7612,53.5952,53.6631,11438.0
2017-09-26 11:30:00,71.16,71.58,71.12,71.58,9793.0,53.6782,53.995,53.648,53.995,9793.0
2017-09-26 12:00:00,71.61,71.7,71.39,71.47,10535.0,54.0177,54.0855,53.8517,53.912,10535.0
2017-09-26 12:30:00,71.46,71.58,71.42,71.58,15176.0,53.9045,53.995,53.8743,53.995,15176.0
2017-09-26 13:00:00,71.54,71.55,71.22,71.3,5441.0,53.9648,53.9724,53.7235,53.7838,5441.0
2017-09-26 13:30:00,71.32,71.58,71.32,71.57,7960.0,53.7989,53.995,53.7989,53.9875,7960.0
2017-09-26 14:00:00,71.61,71.77,71.61,71.76,9122.0,54.0177,54.1383,54.0177,54.1308,9122.0
2017-09-26 14:30:00,71.75,71.81,71.57,71.69,9620.0,54.1233,54.1685,53.9875,54.078,9620.0
2017-09-26 15:00:00,71.69,71.9,71.69,71.89,10044.0,54.078,54.2364,54.078,54.2289,10044.0
2017-09-26 15:30:00,71.89,71.9,71.78,71.81,25951.0,54.2289,54.2364,54.1459,54.1685,25951.0
2017-09-27 09:30:00,71.5,71.5,70.23,70.23,9431.0,53.9347,53.9347,52.9767,52.9767,9431.0
2017-09-27 10:00:00,70.26,70.31,69.77,70.03,19561.0,52.9993,53.037,52.6297,52.8258,19561.0
2017-09-27 10:30:00,70.08,70.42,70.08,70.41,11813.0,52.8635,53.12,52.8635,53.1125,11813.0
2017-09-27 11:00:00,70.4,70.51,70.22,70.24,10474.0,53.1049,53.1879,52.9691,52.9842,10474.0
2017-09-27 11:30:00,70.28,70.5,70.27,70.44,9021.0,53.0144,53.1803,53.0068,53.1351,9021.0
2017-09-27 12:00:00,70.45,70.52,70.42,70.49,5329.0,53.1426,53.1954,53.12,53.1728,5329.0
2017-09-27 12:30:00,70.49,70.53,70.16,70.19,9588.0,53.1728,53.203,52.9239,52.9465,9588.0
2017-09-27 13:00:00,70.2,70.2,69.9,69.94,9913.0,52.954,52.954,52.7277,52.7579,9913.0
2017-09-27 13:30:00,69.94,69.97,69.85,69.91,6476.0,52.7579,52.7805,52.69,52.7353,6476.0
2017-09-27 14:00:00,69.92,70.0,69.84,69.89,8347.0,52.7428,52.8032,52.6825,52.7202,8347.0
2017-09-27 14:30:00,69.89,70.02,69.89,70.01,8601.0,52.7202,52.8183,52.7202,52.8107,8601.0
2017-09-27 15:00:00,70.01,70.04,69.91,69.94,17642.0,52.8107,52.8334,52.7353,52.7579,17642.0
2017-09-27 15:30:00,69.94,69.94,69.83,69.9,24467.0,52.7579,52.7579,52.6749,52.7277,24467.0
2017-09-28 09:30:00,69.91,70.18,69.89,69.89,2581.0,52.7353,52.939,52.7202,52.7202,2581.0
2017-09-28 10:00:00,70.0,70.18,69.99,70.15,7843.0,52.8032,52.939,52.7956,52.9163,7843.0
2017-09-28 10:30:00,70.2,70.4,70.19,70.27,4300.0,52.954,53.1049,52.9465,53.0068,4300.0
2017-09-28 11:00:00,70.29,70.39,70.17,70.26,3100.0,53.0219,53.0974,52.9314,52.9993,3100.0
2017-09-28 11:30:00,70.27,70.47,70.27,70.42,4219.0,53.0068,53.1577,53.0068,53.12,4219.0
2017-09-28 12:00:00,70.42,70.5,70.42,70.42,4700.0,53.12,53.1803,53.12,53.12,4700.0
2017-09-28 12:30:00,70.41,70.47,70.38,70.38,1500.0,53.1125,53.1577,53.0898,53.0898,1500.0
2017-09-28 13:00:00,70.35,70.44,70.33,70.33,2500.0,53.0672,53.1351,53.0521,53.0521,2500.0
2017-09-28 13:30:00,70.33,70.38,70.29,70.35,5736.0,53.0521,53.0898,53.0219,53.0672,5736.0
2017-09-28 14:00:00,70.4,70.46,70.31,70.37,4400.0,53.1049,53.1502,53.037,53.0823,4400.0
2017-09-28 14:30:00,70.36,70.53,70.36,70.47,4919.0,53.0747,53.203,53.0747,53.1577,4919.0
2017-09-28 15:00:00,70.47,70.56,70.45,70.48,4536.0,53.1577,53.2256,53.1426,53.1653,4536.0
2017-09-28 15:30:00,70.49,70.59,70.46,70.57,11155.0,53.1728,53.2482,53.1502,53.2331,11155.0
2017-09-29 09:30:00,70.36,70.84,70.28,70.35,7832.0,53.0747,53.4368,53.0144,53.0672,7832.0
2017-09-29 10:00:00,70.35,70.36,69.99,70.1,5640.0,53.0672,53.0747,52.7956,52.8786,5640.0
2017-09-29 10:30:00,70.18,70.28,70.18,70.25,6877.0,52.939,53.0144,52.939,52.9918,6877.0
2017-09-29 11:00:00,70.25,70.36,70.18,70.2,4700.0,52.9918,53.0747,52.939,52.954,4700.0
2017-09-29 11:30:00,70.12,70.32,70.12,70.25,4214.0,52.8937,53.0446,52.8937,52.9918,4214.0
2017-09-29 12:00:00,70.25,70.29,70.13,70.14,3943.0,52.9918,53.0219,52.9012,52.9088,3943.0
2017-09-29 12:30:00,70.11,70.19,70.08,70.09,4851.0,52.8862,52.9465,52.8635,52.8711,4851.0
2017-09-29 13:00:00,70.11,70.11,69.98,70.07,4646.0,52.8862,52.8862,52.7881,52.856,4646.0
2017-09-29 13:30:00,70.06,70.13,70.03,70.03,3652.0,52.8484,52.9012,52.8258,52.8258,3652.0
2017-09-29 14:00:00,70.02,70.14,70.02,70.12,3400.0,52.8183,52.9088,52.8183,52.8937,3400.0
2017-09-29 14:30:00,70.14,70.19,70.05,70.07,5475.0,52.9088,52.9465,52.8409,52.856,5475.0
2017-09-29 15:00:00,70.05,70.15,70.05,70.08,8404.0,52.8409,52.9163,52.8409,52.8635,8404.0
2017-09-29 15:30:00,70.09,70.29,70.09,70.29,21891.0,52.8711,53.0219,52.8711,53.0219,21891.0
2017-10-02 09:30:00,70.85,70.85,70.0,70.04,7593.0,53.4444,53.4444,52.8032,52.8334,7593.0
2017-10-02 10:00:00,70.0,70.07,69.78,69.98,8250.0,52.8032,52.856,52.6372,52.7881,8250.0
2017-10-02 10:30:00,69.98,70.09,69.9,70.03,6645.0,52.7881,52.8711,52.7277,52.8258,6645.0
2017-10-02 11:00:00,69.99,69.99,69.8,69.82,6544.0,52.7956,52.7956,52.6523,52.6674,6544.0
2017-10-02 11:30:00,69.85,69.99,69.81,69.93,11228.0,52.69,52.7956,52.6599,52.7504,11228.0
2017-10-02 12:00:00,69.93,70.01,69.88,69.95,4830.0,52.7504,52.8107,52.7127,52.7655,4830.0
2017-10-02 12:30:00,69.95,69.95,69.83,69.83,3400.0,52.7655,52.7655,52.6749,52.6749,3400.0
2017-10-02 13:00:00,69.84,69.86,69.68,69.71,5700.0,52.6825,52.6976,52.5618,52.5844,5700.0
2017-10-02 13:30:00,69.73,69.75,69.57,69.74,5390.0,52.5995,52.6146,52.4788,52.6071,5390.0
2017-10-02 14:00:00,69.72,69.72,69.55,69.58,5000.0,52.592,52.592,52.4637,52.4864,5000.0
2017-10-02 14:30:00,69.57,69.69,69.56,69.64,7236.0,52.4788,52.5693,52.4713,52.5316,7236.0
2017-10-02 15:00:00,69.64,69.75,69.62,69.62,8052.0,52.5316,52.6146,52.5165,52.5165,8052.0
2017-10-02 15:30:00,69.63,69.65,69.5,69.57,26900.0,52.5241,52.5392,52.426,52.4788,26900.0
2017-10-03 09:30:00,69.56,69.68,69.21,69.45,3301.0,52.4713,52.5618,52.2073,52.3883,3301.0
2017-10-03 10:00:00,69.47,69.94,69.47,69.67,24285.0,52.4034,52.7579,52.4034,52.5542,24285.0
2017-10-03 10:30:00,69.66,69.8,69.64,69.78,6455.0,52.5467,52.6523,52.5316,52.6372,6455.0
2017-10-03 11:00:00,69.79,70.06,69.78,70.06,13600.0,52.6448,52.8484,52.6372,52.8484,13600.0
2017-10-03 11:30:00,70.07,70.17,69.95,70.11,26899.0,52.856,52.9314,52.7655,52.8862,26899.0
2017-10-03 12:00:00,70.08,70.08,69.84,69.92,2812.0,52.8635,52.8635,52.6825,52.7428,2812.0
2017-10-03 12:30:00,69.93,70.01,69.89,69.91,1437.0,52.7504,52.8107,52.7202,52.7353,1437.0
2017-10-03 13:00:00,69.87,69.87,69.56,69.58,11073.0,52.7051,52.7051,52.4713,52.4864,11073.0
2017-10-03 13:30:00,69.57,69.59,69.43,69.47,7322.0,52.4788,52.4939,52.3732,52.4034,7322.0
2017-10-03 14:00:00,69.43,69.48,69.33,69.41,4746.0,52.3732,52.4109,52.2978,52.3581,4746.0
2017-10-03 14:30:00,69.43,69.43,69.31,69.31,4961.0,52.3732,52.3732,52.2827,52.2827,4961.0
2017-10-03 15:00:00,69.33,69.37,69.27,69.34,7167.0,52.2978,52.3279,52.2525,52.3053,7167.0
2017-10-03 15:30:00,69.36,69.5,69.3,69.43,27356.0,52.3204,52.426,52.2751,52.3732,27356.0
2017-10-04 09:30:00,68.32,68.83,68.06,68.38,39421.0,51.5359,51.9206,51.3398,51.5812,39421.0
2017-10-04 10:00:00,68.38,68.56,68.3,68.39,27657.0,51.5812,51.7169,51.5208,51.5887,27657.0
2017-10-04 10:30:00,68.37,68.49,68.3,68.49,24868.0,51.5736,51.6641,51.5208,51.6641,24868.0
2017-10-04 11:00:00,68.47,68.79,68.4,68.57,18294.0,51.6491,51.8904,51.5962,51.7245,18294.0
2017-10-04 11:30:00,68.58,68.78,68.58,68.64,9500.0,51.732,51.8829,51.732,51.7773,9500.0
2017-10-04 12:00:00,68.64,68.64,68.52,68.52,9900.0,51.7773,51.7773,51.6868,51.6868,9900.0
2017-10-04 12:30:00,68.54,68.58,68.49,68.58,6312.0,51.7019,51.732,51.6641,51.732,6312.0
2017-10-04 13:00:00,68.67,68.67,68.51,68.61,10327.0,51.7999,51.7999,51.6792,51.7547,10327.0
2017-10-04 13:30:00,68.63,68.63,68.48,68.5,11702.0,51.7697,51.7697,51.6566,51.6717,11702.0
2017-10-04 14:00:00,68.48,68.48,68.43,68.44,13168.0,51.6566,51.6566,51.6189,51.6264,13168.0
2017-10-04 14:30:00,68.43,68.61,68.42,68.59,12515.0,51.6189,51.7547,51.6113,51.7396,12515.0
2017-10-04 15:00:00,68.6,68.66,68.57,68.58,30394.0,51.7471,51.7924,51.7245,51.732,30394.0
2017-10-04 15:30:00,68.58,68.63,68.56,68.6,50549.0,51.732,51.7697,51.7169,51.7471,50549.0
2017-10-05 09:30:00,68.72,69.12,68.65,68.96,6071.0,51.8376,52.1394,51.7848,52.0187,6071.0
2017-10-05 10:00:00,68.96,68.96,68.63,68.71,5791.0,52.0187,52.0187,51.7697,51.8301,5791.0
2017-10-05 10:30:00,68.73,68.89,68.68,68.87,4700.0,51.8452,51.9659,51.8075,51.9508,4700.0
2017-10-05 11:00:00,68.86,68.86,68.69,68.73,5245.0,51.9432,51.9432,51.815,51.8452,5245.0
2017-10-05 11:30:00,68.79,68.82,68.72,68.75,6591.0,51.8904,51.9131,51.8376,51.8603,6591.0
2017-10-05 12:00:00,68.75,68.82,68.71,68.81,4550.0,51.8603,51.9131,51.8301,51.9055,4550.0
2017-10-05 12:30:00,68.84,68.84,68.73,68.73,5139.0,51.9282,51.9282,51.8452,51.8452,5139.0
2017-10-05 13:00:00,68.72,68.79,68.71,68.72,4550.0,51.8376,51.8904,51.8301,51.8376,4550.0
2017-10-05 13:30:00,68.73,68.84,68.71,68.72,4400.0,51.8452,51.9282,51.8301,51.8376,4400.0
2017-10-05 14:00:00,68.74,68.77,68.71,68.72,3584.0,51.8527,51.8754,51.8301,51.8376,3584.0
2017-10-05 14:30:00,68.72,68.73,68.43,68.55,6900.0,51.8376,51.8452,51.6189,51.7094,6900.0
2017-10-05 15:00:00,68.55,68.57,68.46,68.54,6449.0,51.7094,51.7245,51.6415,51.7019,6449.0
2017-10-05 15:30:00,68.54,68.56,68.42,68.49,28864.0,51.7019,51.7169,51.6113,51.6641,28864.0
2017-10-06 09:30:00,68.3,68.3,67.49,67.49,14427.0,51.5208,51.5208,50.9098,50.9098,14427.0
2017-10-06 10:00:00,67.55,67.85,67.5,67.8,5282.0,50.9551,51.1814,50.9174,51.1436,5282.0
2017-10-06 10:30:00,67.87,68.05,67.86,68.03,8266.0,51.1965,51.3322,51.1889,51.3171,8266.0
2017-10-06 11:00:00,68.02,68.29,68.02,68.25,7851.0,51.3096,51.5133,51.3096,51.4831,7851.0
2017-10-06 11:30:00,68.25,68.3,68.03,68.07,8974.0,51.4831,51.5208,51.3171,51.3473,8974.0
2017-10-06 12:00:00,68.07,68.28,68.07,68.22,4858.0,51.3473,51.5057,51.3473,51.4605,4858.0
2017-10-06 12:30:00,68.19,68.24,68.12,68.23,5015.0,51.4378,51.4756,51.385,51.468,5015.0
2017-10-06 13:00:00,68.23,68.38,68.23,68.35,2168.0,51.468,51.5812,51.468,51.5585,2168.0
2017-10-06 13:30:00,68.35,68.37,68.26,68.26,2900.0,51.5585,51.5736,51.4906,51.4906,2900.0
2017-10-06 14:00:00,68.27,68.32,68.15,68.2,6247.0,51.4982,51.5359,51.4077,51.4454,6247.0
2017-10-06 14:30:00,68.19,68.24,68.18,68.21,3600.0,51.4378,51.4756,51.4303,51.4529,3600.0
2017-10-06 15:00:00,68.23,68.24,68.16,68.24,7716.0,51.468,51.4756,51.4152,51.4756,7716.0
2017-10-06 15:30:00,68.23,68.32,68.16,68.28,16453.0,51.468,51.5359,51.4152,51.5057,16453.0
2017-10-09 09:30:00,68.36,68.68,68.35,68.44,5200.0,51.5661,51.8075,51.5585,51.6264,5200.0
2017-10-09 10:00:00,68.37,68.4,68.3,68.33,5311.0,51.5736,51.5962,51.5208,51.5434,5311.0
2017-10-09 10:30:00,68.3,68.52,68.29,68.41,6410.0,51.5208,51.6868,51.5133,51.6038,6410.0
2017-10-09 11:00:00,68.37,68.48,68.33,68.42,2649.0,51.5736,51.6566,51.5434,51.6113,2649.0
2017-10-09 11:30:00,68.41,68.51,68.41,68.5,1200.0,51.6038,51.6792,51.6038,51.6717,1200.0
2017-10-09 12:00:00,68.5,68.74,68.49,68.74,2800.0,51.6717,51.8527,51.6641,51.8527,2800.0
2017-10-09 12:30:00,68.77,68.8,68.67,68.7,2000.0,51.8754,51.898,51.7999,51.8225,2000.0
2017-10-09 13:00:00,68.7,68.72,68.48,68.49,3682.0,51.8225,51.8376,51.6566,51.6641,3682.0
2017-10-09 13:30:00,68.5,68.57,68.48,68.55,1700.0,51.6717,51.7245,51.6566,51.7094,1700.0
2017-10-09 14:00:00,68.55,68.58,68.47,68.49,2793.0,51.7094,51.732,51.6491,51.6641,2793.0
2017-10-09 14:30:00,68.46,68.47,68.37,68.37,1872.0,51.6415,51.6491,51.5736,51.5736,1872.0
2017-10-09 15:00:00,68.39,68.39,68.33,68.37,5300.0,51.5887,51.5887,51.5434,51.5736,5300.0
2017-10-09 15:30:00,68.38,68.38,68.18,68.26,15905.0,51.5812,51.5812,51.4303,51.4906,15905.0
2017-10-10 09:30:00,68.4,68.68,68.4,68.42,4057.0,51.5962,51.8075,51.5962,51.6113,4057.0
2017-10-10 10:00:00,68.37,68.37,67.93,67.96,8955.0,51.5736,51.5736,51.2417,51.2643,8955.0
2017-10-10 10:30:00,67.99,68.19,67.99,68.16,11666.0,51.287,51.4378,51.287,51.4152,11666.0
2017-10-10 11:00:00,68.15,68.2,68.02,68.07,16412.0,51.4077,51.4454,51.3096,51.3473,16412.0
2017-10-10 11:30:00,68.1,68.17,68.03,68.04,10647.0,51.3699,51.4228,51.3171,51.3247,10647.0
2017-10-10 12:00:00,68.06,68.17,67.98,68.15,13249.0,51.3398,51.4228,51.2794,51.4077,13249.0
2017-10-10 12:30:00,68.13,68.22,68.13,68.19,6359.0,51.3926,51.4605,51.3926,51.4378,6359.0
2017-10-10 13:00:00,68.2,68.2,67.91,67.99,6412.0,51.4454,51.4454,51.2266,51.287,6412.0
2017-10-10 13:30:00,67.98,68.0,67.82,67.87,10966.0,51.2794,51.2945,51.1587,51.1965,10966.0
2017-10-10 14:00:00,67.89,67.89,67.62,67.65,9768.0,51.2115,51.2115,51.0079,51.0305,9768.0
2017-10-10 14:30:00,67.68,67.86,67.68,67.75,9726.0,51.0531,51.1889,51.0531,51.1059,9726.0
2017-10-10 15:00:00,67.75,67.86,67.75,67.82,14600.0,51.1059,51.1889,51.1059,51.1587,14600.0
2017-10-10 15:30:00,67.81,68.03,67.81,68.0,27506.0,51.1512,51.3171,51.1512,51.2945,27506.0
2017-10-11 09:30:00,67.95,68.28,67.84,68.05,12030.0,51.2568,51.5057,51.1738,51.3322,12030.0
2017-10-11 10:00:00,68.02,68.13,67.74,68.0,17407.0,51.3096,51.3926,51.0984,51.2945,17407.0
2017-10-11 10:30:00,67.97,68.08,67.94,68.06,6381.0,51.2719,51.3549,51.2493,51.3398,6381.0
2017-10-11 11:00:00,68.04,68.13,67.97,67.97,4561.0,51.3247,51.3926,51.2719,51.2719,4561.0
2017-10-11 11:30:00,68.03,68.05,67.97,67.97,2800.0,51.3171,51.3322,51.2719,51.2719,2800.0
2017-10-11 12:00:00,67.97,67.99,67.8,67.85,4500.0,51.2719,51.287,51.1436,51.1814,4500.0
2017-10-11 12:30:00,67.86,67.87,67.83,67.84,4672.0,51.1889,51.1965,51.1663,51.1738,4672.0
2017-10-11 13:00:00,67.86,68.01,67.86,67.95,3378.0,51.1889,51.3021,51.1889,51.2568,3378.0
2017-10-11 13:30:00,67.94,68.03,67.9,68.03,6365.0,51.2493,51.3171,51.2191,51.3171,6365.0
2017-10-11 14:00:00,68.04,68.24,68.04,68.18,7315.0,51.3247,51.4756,51.3247,51.4303,7315.0
2017-10-11 14:30:00,68.17,68.17,68.06,68.1,5302.0,51.4228,51.4228,51.3398,51.3699,5302.0
2017-10-11 15:00:00,68.1,68.11,67.94,67.94,7844.0,51.3699,51.3775,51.2493,51.2493,7844.0
2017-10-11 15:30:00,67.93,68.01,67.83,67.91,19646.0,51.2417,51.3021,51.1663,51.2266,19646.0
2017-10-12 09:30:00,67.78,67.78,67.24,67.25,6900.0,51.1286,51.1286,50.7212,50.7288,6900.0
2017-10-12 10:00:00,67.21,67.55,67.1,67.51,5450.0,50.6986,50.9551,50.6156,50.9249,5450.0
2017-10-12 10:30:00,67.57,67.81,67.57,67.78,4230.0,50.9702,51.1512,50.9702,51.1286,4230.0
2017-10-12 11:00:00,67.66,67.87,67.66,67.87,4976.0,51.038,51.1965,51.038,51.1965,4976.0
2017-10-12 11:30:00,67.88,67.9,67.71,67.75,4900.0,51.204,51.2191,51.0758,51.1059,4900.0
2017-10-12 12:00:00,67.75,67.86,67.75,67.86,2975.0,51.1059,51.1889,51.1059,51.1889,2975.0
2017-10-12 12:30:00,67.83,67.87,67.76,67.76,2100.0,51.1663,51.1965,51.1135,51.1135,2100.0
2017-10-12 13:00:00,67.77,67.78,67.73,67.77,2600.0,51.121,51.1286,51.0908,51.121,2600.0
2017-10-12 13:30:00,67.76,67.8,67.73,67.74,2500.0,51.1135,51.1436,51.0908,51.0984,2500.0
2017-10-12 14:00:00,67.73,67.8,67.69,67.69,4323.0,51.0908,51.1436,51.0607,51.0607,4323.0
2017-10-12 14:30:00,67.7,67.78,67.7,67.78,5804.0,51.0682,51.1286,51.0682,51.1286,5804.0
2017-10-12 15:00:00,67.88,67.93,67.83,67.9,4300.0,51.204,51.2417,51.1663,51.2191,4300.0
2017-10-12 15:30:00,67.9,68.0,67.86,67.99,12825.0,51.2191,51.2945,51.1889,51.287,12825.0
2017-10-13 09:30:00,68.36,68.43,67.87,67.94,7735.0,51.5661,51.6189,51.1965,51.2493,7735.0
2017-10-13 10:00:00,67.93,68.29,67.92,68.26,9547.0,51.2417,51.5133,51.2342,51.4906,9547.0
2017-10-13 10:30:00,68.28,68.48,68.28,68.42,8564.0,51.5057,51.6566,51.5057,51.6113,8564.0
2017-10-13 11:00:00,68.43,68.55,68.33,68.35,11994.0,51.6189,51.7094,51.5434,51.5585,11994.0
2017-10-13 11:30:00,68.35,68.35,68.15,68.16,6204.0,51.5585,51.5585,51.4077,51.4152,6204.0
2017-10-13 12:00:00,68.15,68.17,67.99,67.99,8519.0,51.4077,51.4228,51.287,51.287,8519.0
2017-10-13 12:30:00,68.0,68.07,67.97,68.07,3548.0,51.2945,51.3473,51.2719,51.3473,3548.0
2017-10-13 13:00:00,68.07,68.12,68.03,68.08,4000.0,51.3473,51.385,51.3171,51.3549,4000.0
2017-10-13 13:30:00,68.09,68.1,68.02,68.08,3798.0,51.3624,51.3699,51.3096,51.3549,3798.0
2017-10-13 14:00:00,68.08,68.24,68.04,68.23,6162.0,51.3549,51.4756,51.3247,51.468,6162.0
2017-10-13 14:30:00,68.23,68.3,68.23,68.29,5289.0,51.468,51.5208,51.468,51.5133,5289.0
2017-10-13 15:00:00,68.28,68.38,68.27,68.38,9638.0,51.5057,51.5812,51.4982,51.5812,9638.0
2017-10-13 15:30:00,68.38,68.4,68.19,68.2,16258.0,51.5812,51.5962,51.4378,51.4454,16258.0
2017-10-16 09:30:00,68.01,68.01,67.82,67.9,2882.0,51.3021,51.3021,51.1587,51.2191,2882.0
2017-10-16 10:00:00,67.87,68.17,67.77,68.15,8412.0,51.1965,51.4228,51.121,51.4077,8412.0
2017-10-16 10:30:00,68.05,68.11,67.96,68.09,2648.0,51.3322,51.3775,51.2643,51.3624,2648.0
2017-10-16 11:00:00,68.08,68.12,68.02,68.11,3442.0,51.3549,51.385,51.3096,51.3775,3442.0
2017-10-16 11:30:00,68.14,68.21,68.07,68.09,7206.0,51.4001,51.4529,51.3473,51.3624,7206.0
2017-10-16 12:00:00,68.11,68.2,68.07,68.14,2530.0,51.3775,51.4454,51.3473,51.4001,2530.0
2017-10-16 12:30:00,68.13,68.19,68.11,68.14,3034.0,51.3926,51.4378,51.3775,51.4001,3034.0
2017-10-16 13:00:00,68.14,68.22,68.14,68.21,4356.0,51.4001,51.4605,51.4001,51.4529,4356.0
2017-10-16 13:30:00,68.19,68.3,68.16,68.16,2600.0,51.4378,51.5208,51.4152,51.4152,2600.0
2017-10-16 14:00:00,68.17,68.17,68.08,68.13,3169.0,51.4228,51.4228,51.3549,51.3926,3169.0
2017-10-16 14:30:00,68.12,68.14,68.08,68.14,1900.0,51.385,51.4001,51.3549,51.4001,1900.0
2017-10-16 15:00:00,68.15,68.17,68.09,68.15,3907.0,51.4077,51.4228,51.3624,51.4077,3907.0
2017-10-16 15:30:00,68.14,68.19,68.04,68.07,18482.0,51.4001,51.4378,51.3247,51.3473,18482.0
2017-10-17 09:30:00,68.08,68.08,67.86,67.86,3502.0,51.3549,51.3549,51.1889,51.1889,3502.0
2017-10-17 10:00:00,67.86,67.91,67.68,67.79,5432.0,51.1889,51.2266,51.0531,51.1361,5432.0
2017-10-17 10:30:00,67.77,67.95,67.71,67.95,2458.0,51.121,51.2568,51.0758,51.2568,2458.0
2017-10-17 11:00:00,67.99,68.28,67.98,68.2,5056.0,51.287,51.5057,51.2794,51.4454,5056.0
2017-10-17 11:30:00,68.21,68.27,68.09,68.09,4235.0,51.4529,51.4982,51.3624,51.3624,4235.0
2017-10-17 12:00:00,68.11,68.13,68.04,68.04,2300.0,51.3775,51.3926,51.3247,51.3247,2300.0
2017-10-17 12:30:00,68.02,68.06,67.87,67.9,4500.0,51.3096,51.3398,51.1965,51.2191,4500.0
2017-10-17 13:00:00,67.94,67.94,67.83,67.89,2352.0,51.2493,51.2493,51.1663,51.2115,2352.0
2017-10-17 13:30:00,67.91,68.02,67.9,68.01,2549.0,51.2266,51.3096,51.2191,51.3021,2549.0
2017-10-17 14:00:00,68.03,68.07,68.02,68.02,2656.0,51.3171,51.3473,51.3096,51.3096,2656.0
2017-10-17 14:30:00,68.01,68.03,67.94,68.0,2324.0,51.3021,51.3171,51.2493,51.2945,2324.0
2017-10-17 15:00:00,68.0,68.04,68.0,68.03,8494.0,51.2945,51.3247,51.2945,51.3171,8494.0
2017-10-17 15:30:00,68.06,68.19,68.05,68.19,13378.0,51.3398,51.4378,51.3322,51.4378,13378.0
2017-10-18 09:30:00,68.29,68.49,68.09,68.09,2649.0,51.5133,51.6641,51.3624,51.3624,2649.0
2017-10-18 10:00:00,67.92,68.1,67.85,68.1,2400.0,51.2342,51.3699,51.1814,51.3699,2400.0
2017-10-18 10:30:00,68.03,68.13,68.02,68.06,4543.0,51.3171,51.3926,51.3096,51.3398,4543.0
2017-10-18 11:00:00,68.11,68.27,68.11,68.25,5227.0,51.3775,51.4982,51.3775,51.4831,5227.0
2017-10-18 11:30:00,68.25,68.25,68.16,68.21,2504.0,51.4831,51.4831,51.4152,51.4529,2504.0
2017-10-18 12:00:00,68.19,68.26,68.15,68.22,2200.0,51.4378,51.4906,51.4077,51.4605,2200.0
2017-10-18 12:30:00,68.23,68.25,68.17,68.18,3100.0,51.468,51.4831,51.4228,51.4303,3100.0
2017-10-18 13:00:00,68.18,68.18,68.14,68.15,4689.0,51.4303,51.4303,51.4001,51.4077,4689.0
2017-10-18 13:30:00,68.16,68.22,68.16,68.16,3100.0,51.4152,51.4605,51.4152,51.4152,3100.0
2017-10-18 14:00:00,68.23,68.28,68.22,68.28,2100.0,51.468,51.5057,51.4605,51.5057,2100.0
2017-10-18 14:30:00,68.28,68.33,68.26,68.29,3500.0,51.5057,51.5434,51.4906,51.5133,3500.0
2017-10-18 15:00:00,68.29,68.37,68.28,68.37,6017.0,51.5133,51.5736,51.5057,51.5736,6017.0
2017-10-18 15:30:00,68.38,68.39,68.26,68.31,19062.0,51.5812,51.5887,51.4906,51.5284,19062.0
2017-10-19 09:30:00,68.5,68.53,68.23,68.27,3600.0,51.6717,51.6943,51.468,51.4982,3600.0
2017-10-19 10:00:00,68.29,68.38,68.17,68.36,6385.0,51.5133,51.5812,51.4228,51.5661,6385.0
2017-10-19 10:30:00,68.35,68.36,68.14,68.24,4608.0,51.5585,51.5661,51.4001,51.4756,4608.0
2017-10-19 11:00:00,68.25,68.25,68.04,68.04,3921.0,51.4831,51.4831,51.3247,51.3247,3921.0
2017-10-19 11:30:00,68.03,68.2,67.99,68.18,5137.0,51.3171,51.4454,51.287,51.4303,5137.0
2017-10-19 12:00:00,68.2,68.24,68.08,68.24,2600.0,51.4454,51.4756,51.3549,51.4756,2600.0
2017-10-19 12:30:00,68.27,68.27,68.13,68.25,2268.0,51.4982,51.4982,51.3926,51.4831,2268.0
2017-10-19 13:00:00,68.26,68.29,68.22,68.29,3125.0,51.4906,51.5133,51.4605,51.5133,3125.0
2017-10-19 13:30:00,68.21,68.29,68.21,68.26,2697.0,51.4529,51.5133,51.4529,51.4906,2697.0
2017-10-19 14:00:00,68.28,68.36,68.27,68.33,4600.0,51.5057,51.5661,51.4982,51.5434,4600.0
2017-10-19 14:30:00,68.32,68.38,68.25,68.25,3600.0,51.5359,51.5812,51.4831,51.4831,3600.0
2017-10-19 15:00:00,68.23,68.25,68.17,68.22,3498.0,51.468,51.4831,51.4228,51.4605,3498.0
2017-10-19 15:30:00,68.24,68.27,68.17,68.2,13256.0,51.4756,51.4982,51.4228,51.4454,13256.0
2017-10-20 09:30:00,67.87,67.97,67.8,67.8,3700.0,51.1965,51.2719,51.1436,51.1436,3700.0
2017-10-20 10:00:00,67.81,67.96,67.77,67.87,5619.0,51.1512,51.2643,51.121,51.1965,5619.0
2017-10-20 10:30:00,67.84,67.99,67.8,67.93,1900.0,51.1738,51.287,51.1436,51.2417,1900.0
2017-10-20 11:00:00,67.92,68.15,67.9,68.11,6399.0,51.2342,51.4077,51.2191,51.3775,6399.0
2017-10-20 11:30:00,68.1,68.1,68.0,68.0,1200.0,51.3699,51.3699,51.2945,51.2945,1200.0
2017-10-20 12:00:00,68.0,68.05,68.0,68.02,1100.0,51.2945,51.3322,51.2945,51.3096,1100.0
2017-10-20 12:30:00,67.96,68.01,67.94,68.01,1500.0,51.2643,51.3021,51.2493,51.3021,1500.0
2017-10-20 13:00:00,68.01,68.01,67.89,67.91,2600.0,51.3021,51.3021,51.2115,51.2266,2600.0
2017-10-20 13:30:00,67.88,67.92,67.82,67.84,3100.0,51.204,51.2342,51.1587,51.1738,3100.0
2017-10-20 14:00:00,67.85,67.95,67.78,67.95,2300.0,51.1814,51.2568,51.1286,51.2568,2300.0
2017-10-20 14:30:00,67.97,67.99,67.94,67.99,2600.0,51.2719,51.287,51.2493,51.287,2600.0
2017-10-20 15:00:00,67.96,68.01,67.96,67.99,4060.0,51.2643,51.3021,51.2643,51.287,4060.0
2017-10-20 15:30:00,68.0,68.17,67.96,68.17,14524.0,51.2945,51.4228,51.2643,51.4228,14524.0
2017-10-23 09:30:00,68.22,68.22,67.89,67.96,4189.0,51.4605,51.4605,51.2115,51.2643,4189.0
2017-10-23 10:00:00,67.94,68.01,67.8,67.83,3250.0,51.2493,51.3021,51.1436,51.1663,3250.0
2017-10-23 10:30:00,67.88,67.89,67.83,67.88,2100.0,51.204,51.2115,51.1663,51.204,2100.0
2017-10-23 11:00:00,67.84,67.84,67.68,67.72,3070.0,51.1738,51.1738,51.0531,51.0833,3070.0
2017-10-23 11:30:00,67.67,67.68,67.62,67.67,3394.0,51.0456,51.0531,51.0079,51.0456,3394.0
2017-10-23 12:00:00,67.65,67.75,67.51,67.69,4649.0,51.0305,51.1059,50.9249,51.0607,4649.0
2017-10-23 12:30:00,67.7,67.7,67.57,67.6,5491.0,51.0682,51.0682,50.9702,50.9928,5491.0
2017-10-23 13:00:00,67.58,67.58,67.49,67.49,3780.0,50.9777,50.9777,50.9098,50.9098,3780.0
2017-10-23 13:30:00,67.5,67.53,67.39,67.44,6608.0,50.9174,50.94,50.8344,50.8721,6608.0
2017-10-23 14:00:00,67.44,67.51,67.39,67.48,5835.0,50.8721,50.9249,50.8344,50.9023,5835.0
2017-10-23 14:30:00,67.49,67.51,67.4,67.45,6041.0,50.9098,50.9249,50.8419,50.8796,6041.0
2017-10-23 15:00:00,67.51,67.51,67.37,67.46,12722.0,50.9249,50.9249,50.8193,50.8872,12722.0
2017-10-23 15:30:00,67.47,67.56,67.41,67.5,24503.0,50.8947,50.9626,50.8495,50.9174,24503.0
2017-10-24 09:30:00,67.58,67.58,67.1,67.2,3900.0,50.9777,50.9777,50.6156,50.6911,3900.0
2017-10-24 10:00:00,67.25,67.25,67.11,67.12,5016.0,50.7288,50.7288,50.6232,50.6307,5016.0
2017-10-24 10:30:00,67.1,67.12,66.85,66.85,4100.0,50.6156,50.6307,50.427,50.427,4100.0
2017-10-24 11:00:00,66.86,67.02,66.8,66.86,3920.0,50.4346,50.5553,50.3893,50.4346,3920.0
2017-10-24 11:30:00,66.86,66.86,66.75,66.86,3632.0,50.4346,50.4346,50.3516,50.4346,3632.0
2017-10-24 12:00:00,66.88,66.88,66.71,66.73,3400.0,50.4497,50.4497,50.3214,50.3365,3400.0
2017-10-24 12:30:00,66.68,66.84,66.68,66.83,5100.0,50.2988,50.4195,50.2988,50.4119,5100.0
2017-10-24 13:00:00,66.8,66.81,66.68,66.7,3108.0,50.3893,50.3969,50.2988,50.3139,3108.0
2017-10-24 13:30:00,66.69,66.8,66.67,66.73,3627.0,50.3063,50.3893,50.2913,50.3365,3627.0
2017-10-24 14:00:00,66.77,66.82,66.73,66.78,4329.0,50.3667,50.4044,50.3365,50.3742,4329.0
2017-10-24 14:30:00,66.82,66.83,66.73,66.75,4800.0,50.4044,50.4119,50.3365,50.3516,4800.0
2017-10-24 15:00:00,66.76,66.8,66.58,66.6,7904.0,50.3591,50.3893,50.2234,50.2385,7904.0
2017-10-24 15:30:00,66.64,66.86,66.64,66.85,11205.0,50.2686,50.4346,50.2686,50.427,11205.0
2017-10-25 09:30:00,66.36,66.66,66.17,66.17,5619.0,50.0574,50.2837,49.9141,49.9141,5619.0
2017-10-25 10:00:00,66.22,66.24,65.84,65.86,3840.0,49.9518,49.9669,49.6652,49.6802,3840.0
2017-10-25 10:30:00,65.83,65.83,65.42,65.46,8204.0,49.6576,49.6576,49.3483,49.3785,8204.0
2017-10-25 11:00:00,65.46,65.75,65.44,65.71,7345.0,49.3785,49.5973,49.3634,49.5671,7345.0
2017-10-25 11:30:00,65.7,65.78,65.61,65.72,4039.0,49.5596,49.6199,49.4917,49.5746,4039.0
2017-10-25 12:00:00,65.82,65.83,65.7,65.7,4854.0,49.6501,49.6576,49.5596,49.5596,4854.0
2017-10-25 12:30:00,65.7,65.81,65.62,65.7,4417.0,49.5596,49.6425,49.4992,49.5596,4417.0
2017-10-25 13:00:00,65.71,65.98,65.71,65.98,4228.0,49.5671,49.7708,49.5671,49.7708,4228.0
2017-10-25 13:30:00,65.94,66.25,65.93,66.25,6718.0,49.7406,49.9744,49.7331,49.9744,6718.0
2017-10-25 14:00:00,66.25,66.25,66.17,66.22,3700.0,49.9744,49.9744,49.9141,49.9518,3700.0
2017-10-25 14:30:00,66.2,66.28,66.18,66.26,5000.0,49.9367,49.9971,49.9216,49.982,5000.0
2017-10-25 15:00:00,66.25,66.36,66.21,66.34,7217.0,49.9744,50.0574,49.9443,50.0423,7217.0
2017-10-25 15:30:00,66.3,66.31,66.12,66.2,11085.0,50.0122,50.0197,49.8764,49.9367,11085.0
2017-10-26 09:30:00,66.66,66.68,66.15,66.15,4100.0,50.2837,50.2988,49.899,49.899,4100.0
2017-10-26 10:00:00,66.11,66.22,66.0,66.0,9907.0,49.8688,49.9518,49.7859,49.7859,9907.0
2017-10-26 10:30:00,65.94,66.12,65.78,65.85,3700.0,49.7406,49.8764,49.6199,49.6727,3700.0
2017-10-26 11:00:00,65.85,65.95,65.79,65.95,1900.0,49.6727,49.7481,49.6274,49.7481,1900.0
2017-10-26 11:30:00,65.98,66.01,65.77,65.77,2710.0,49.7708,49.7934,49.6124,49.6124,2710.0
2017-10-26 12:00:00,65.83,65.92,65.83,65.9,2500.0,49.6576,49.7255,49.6576,49.7104,2500.0
2017-10-26 12:30:00,65.87,65.87,65.78,65.79,1400.0,49.6878,49.6878,49.6199,49.6274,1400.0
2017-10-26 13:00:00,65.83,65.84,65.69,65.69,2800.0,49.6576,49.6652,49.552,49.552,2800.0
2017-10-26 13:30:00,65.74,65.76,65.67,65.75,2037.0,49.5897,49.6048,49.5369,49.5973,2037.0
2017-10-26 14:00:00,65.8,65.8,65.66,65.8,9091.0,49.635,49.635,49.5294,49.635,9091.0
2017-10-26 14:30:00,65.79,65.81,65.65,65.69,3800.0,49.6274,49.6425,49.5218,49.552,3800.0
2017-10-26 15:00:00,65.67,65.8,65.66,65.77,7956.0,49.5369,49.635,49.5294,49.6124,7956.0
2017-10-26 15:30:00,65.77,65.88,65.75,65.75,16955.0,49.6124,49.6953,49.5973,49.5973,16955.0
2017-10-27 09:30:00,65.9,66.1,65.9,66.1,3400.0,49.7104,49.8613,49.7104,49.8613,3400.0
2017-10-27 10:00:00,66.3,67.29,66.3,67.29,17466.0,50.0122,50.7589,50.0122,50.7589,17466.0
2017-10-27 10:30:00,67.31,67.79,67.26,67.56,14007.0,50.774,51.1361,50.7363,50.9626,14007.0
2017-10-27 11:00:00,67.64,67.71,67.31,67.44,5662.0,51.023,51.0758,50.774,50.8721,5662.0
2017-10-27 11:30:00,67.43,67.45,67.18,67.28,4700.0,50.8645,50.8796,50.676,50.7514,4700.0
2017-10-27 12:00:00,67.36,67.48,67.18,67.39,9596.0,50.8117,50.9023,50.676,50.8344,9596.0
2017-10-27 12:30:00,67.4,67.57,67.36,67.36,3819.0,50.8419,50.9702,50.8117,50.8117,3819.0
2017-10-27 13:00:00,67.37,67.45,67.32,67.33,5700.0,50.8193,50.8796,50.7816,50.7891,5700.0
2017-10-27 13:30:00,67.31,67.31,67.16,67.29,8802.0,50.774,50.774,50.6609,50.7589,8802.0
2017-10-27 14:00:00,67.33,67.35,67.13,67.25,8315.0,50.7891,50.8042,50.6382,50.7288,8315.0
2017-10-27 14:30:00,67.25,67.28,67.1,67.16,9100.0,50.7288,50.7514,50.6156,50.6609,9100.0
2017-10-27 15:00:00,67.16,67.19,67.09,67.15,16965.0,50.6609,50.6835,50.6081,50.6533,16965.0
2017-10-27 15:30:00,67.16,67.16,67.02,67.16,31240.0,50.6609,50.6609,50.5553,50.6609,31240.0
2017-10-30 09:30:00,67.12,67.32,67.05,67.05,2200.0,50.6307,50.7816,50.5779,50.5779,2200.0
2017-10-30 10:00:00,66.89,67.06,66.86,67.05,3457.0,50.4572,50.5854,50.4346,50.5779,3457.0
2017-10-30 10:30:00,66.98,67.08,66.92,66.99,3700.0,50.5251,50.6005,50.4798,50.5326,3700.0
2017-10-30 11:00:00,67.01,67.01,66.87,66.99,3300.0,50.5477,50.5477,50.4421,50.5326,3300.0
2017-10-30 11:30:00,66.98,67.04,66.92,67.04,2600.0,50.5251,50.5704,50.4798,50.5704,2600.0
2017-10-30 12:00:00,67.03,67.07,67.02,67.03,3165.0,50.5628,50.593,50.5553,50.5628,3165.0
2017-10-30 12:30:00,67.03,67.07,67.0,67.06,2900.0,50.5628,50.593,50.5402,50.5854,2900.0
2017-10-30 13:00:00,67.02,67.15,67.0,67.12,4550.0,50.5553,50.6533,50.5402,50.6307,4550.0
2017-10-30 13:30:00,67.07,67.18,67.06,67.1,4400.0,50.593,50.676,50.5854,50.6156,4400.0
2017-10-30 14:00:00,67.08,67.15,67.07,67.09,4337.0,50.6005,50.6533,50.593,50.6081,4337.0
2017-10-30 14:30:00,67.06,67.2,67.06,67.17,5062.0,50.5854,50.6911,50.5854,50.6684,5062.0
2017-10-30 15:00:00,67.17,67.18,67.07,67.1,12276.0,50.6684,50.676,50.593,50.6156,12276.0
2017-10-30 15:30:00,67.1,67.25,67.09,67.22,17553.0,50.6156,50.7288,50.6081,50.7061,17553.0
2017-10-31 09:30:00,66.94,66.94,66.49,66.57,6829.0,50.4949,50.4949,50.1555,50.2158,6829.0
2017-10-31 10:00:00,66.46,66.46,66.26,66.29,5981.0,50.1328,50.1328,49.982,50.0046,5981.0
2017-10-31 10:30:00,66.22,66.36,66.21,66.24,5086.0,49.9518,50.0574,49.9443,49.9669,5086.0
2017-10-31 11:00:00,66.32,66.67,66.28,66.64,3796.0,50.0272,50.2913,49.9971,50.2686,3796.0
2017-10-31 11:30:00,66.68,66.7,66.57,66.65,4594.0,50.2988,50.3139,50.2158,50.2762,4594.0
2017-10-31 12:00:00,66.61,66.78,66.56,66.7,3200.0,50.246,50.3742,50.2083,50.3139,3200.0
2017-10-31 12:30:00,66.72,66.77,66.69,66.7,3400.0,50.329,50.3667,50.3063,50.3139,3400.0
2017-10-31 13:00:00,66.7,66.71,66.6,66.68,2133.0,50.3139,50.3214,50.2385,50.2988,2133.0
2017-10-31 13:30:00,66.61,66.76,66.61,66.72,503.0,50.246,50.3591,50.246,50.329,503.0
2017-10-31 14:00:00,66.7,66.73,66.65,66.67,2900.0,50.3139,50.3365,50.2762,50.2913,2900.0
2017-10-31 14:30:00,66.67,66.92,66.64,66.91,5958.0,50.2913,50.4798,50.2686,50.4723,5958.0
2017-10-31 15:00:00,66.91,66.95,66.85,66.89,6105.0,50.4723,50.5025,50.427,50.4572,6105.0
2017-10-31 15:30:00,66.86,66.97,66.83,66.96,13344.0,50.4346,50.5176,50.4119,50.51,13344.0
2017-11-01 09:30:00,66.92,66.97,66.71,66.96,11557.0,50.4798,50.5176,50.3214,50.51,11557.0
2017-11-01 10:00:00,67.13,67.21,66.99,67.12,3500.0,50.6382,50.6986,50.5326,50.6307,3500.0
2017-11-01 10:30:00,67.1,67.14,66.95,66.95,3167.0,50.6156,50.6458,50.5025,50.5025,3167.0
2017-11-01 11:00:00,67.02,67.02,66.74,66.78,2100.0,50.5553,50.5553,50.3441,50.3742,2100.0
2017-11-01 11:30:00,66.82,66.96,66.8,66.82,1500.0,50.4044,50.51,50.3893,50.4044,1500.0
2017-11-01 12:00:00,66.82,66.92,66.8,66.92,1900.0,50.4044,50.4798,50.3893,50.4798,1900.0
2017-11-01 12:30:00,66.93,67.04,66.93,67.04,1800.0,50.4874,50.5704,50.4874,50.5704,1800.0
2017-11-01 13:00:00,67.04,67.1,66.92,66.92,2200.0,50.5704,50.6156,50.4798,50.4798,2200.0
2017-11-01 13:30:00,66.88,67.22,66.86,67.15,3448.0,50.4497,50.7061,50.4346,50.6533,3448.0
2017-11-01 14:00:00,67.17,67.37,67.03,67.03,5754.0,50.6684,50.8193,50.5628,50.5628,5754.0
2017-11-01 14:30:00,67.03,67.12,67.01,67.04,4445.0,50.5628,50.6307,50.5477,50.5704,4445.0
2017-11-01 15:00:00,67.02,67.06,66.96,66.99,10582.0,50.5553,50.5854,50.51,50.5326,10582.0
2017-11-01 15:30:00,67.0,67.1,66.94,67.03,26282.0,50.5402,50.6156,50.4949,50.5628,26282.0
2017-11-02 09:30:00,67.25,67.78,67.25,67.38,10914.0,50.7288,51.1286,50.7288,50.8268,10914.0
2017-11-02 10:00:00,67.2,67.71,67.2,67.38,6279.0,50.6911,51.0758,50.6911,50.8268,6279.0
2017-11-02 10:30:00,67.34,67.61,67.31,67.47,9770.0,50.7967,51.0003,50.774,50.8947,9770.0
2017-11-02 11:00:00,67.45,67.8,67.31,67.71,4300.0,50.8796,51.1436,50.774,51.0758,4300.0
2017-11-02 11:30:00,67.7,68.06,67.7,67.95,7318.0,51.0682,51.3398,51.0682,51.2568,7318.0
2017-11-02 12:00:00,68.0,68.06,67.81,67.91,5610.0,51.2945,51.3398,51.1512,51.2266,5610.0
2017-11-02 12:30:00,67.9,68.0,67.79,67.82,4801.0,51.2191,51.2945,51.1361,51.1587,4801.0
2017-11-02 13:00:00,67.83,67.95,67.83,67.95,4969.0,51.1663,51.2568,51.1663,51.2568,4969.0
2017-11-02 13:30:00,67.94,67.96,67.87,67.87,2150.0,51.2493,51.2643,51.1965,51.1965,2150.0
2017-11-02 14:00:00,67.83,67.87,67.77,67.77,3900.0,51.1663,51.1965,51.121,51.121,3900.0
2017-11-02 14:30:00,67.79,67.79,67.62,67.73,3900.0,51.1361,51.1361,51.0079,51.0908,3900.0
2017-11-02 15:00:00,67.7,67.73,67.5,67.62,12830.0,51.0682,51.0908,50.9174,51.0079,12830.0
2017-11-02 15:30:00,67.59,67.74,67.56,67.7,25667.0,50.9852,51.0984,50.9626,51.0682,25667.0
2017-11-03 09:30:00,67.52,67.77,67.33,67.57,8705.0,50.9324,51.121,50.7891,50.9702,8705.0
2017-11-03 10:00:00,67.63,67.75,67.53,67.7,8183.0,51.0154,51.1059,50.94,51.0682,8183.0
2017-11-03 10:30:00,67.66,67.78,67.61,67.72,6500.0,51.038,51.1286,51.0003,51.0833,6500.0
2017-11-03 11:00:00,67.7,67.84,67.63,67.84,5800.0,51.0682,51.1738,51.0154,51.1738,5800.0
2017-11-03 11:30:00,67.86,68.07,67.86,68.07,5300.0,51.1889,51.3473,51.1889,51.3473,5300.0
2017-11-03 12:00:00,68.08,68.13,68.04,68.11,2500.0,51.3549,51.3926,51.3247,51.3775,2500.0
2017-11-03 12:30:00,68.13,68.13,67.88,67.9,2822.0,51.3926,51.3926,51.204,51.2191,2822.0
2017-11-03 13:00:00,67.92,68.09,67.92,68.03,4283.0,51.2342,51.3624,51.2342,51.3171,4283.0
2017-11-03 13:30:00,68.05,68.09,67.98,68.06,5369.0,51.3322,51.3624,51.2794,51.3398,5369.0
2017-11-03 14:00:00,68.06,68.17,68.0,68.12,4839.0,51.3398,51.4228,51.2945,51.385,4839.0
2017-11-03 14:30:00,68.14,68.17,68.04,68.1,7331.0,51.4001,51.4228,51.3247,51.3699,7331.0
2017-11-03 15:00:00,68.1,68.17,68.04,68.13,12635.0,51.3699,51.4228,51.3247,51.3926,12635.0
2017-11-03 15:30:00,68.13,68.24,68.07,68.16,20260.0,51.3926,51.4756,51.3473,51.4152,20260.0
2017-11-06 09:30:00,67.69,67.77,67.39,67.5,7936.0,51.7139,51.7751,51.4848,51.5688,7936.0
2017-11-06 10:00:00,67.49,67.7,67.49,67.68,6991.0,51.5612,51.7216,51.5612,51.7063,6991.0
2017-11-06 10:30:00,67.71,67.8,67.56,67.71,9736.0,51.7292,51.798,51.6146,51.7292,9736.0
2017-11-06 11:00:00,67.72,67.81,67.61,67.77,7721.0,51.7369,51.8056,51.6528,51.7751,7721.0
2017-11-06 11:30:00,67.73,67.93,67.7,67.9,6700.0,51.7445,51.8973,51.7216,51.8744,6700.0
2017-11-06 12:00:00,67.89,67.89,67.77,67.82,3329.0,51.8667,51.8667,51.7751,51.8133,3329.0
2017-11-06 12:30:00,67.75,67.83,67.69,67.79,3766.0,51.7598,51.8209,51.7139,51.7903,3766.0
2017-11-06 13:00:00,67.79,67.9,67.79,67.89,7813.0,51.7903,51.8744,51.7903,51.8667,7813.0
2017-11-06 13:30:00,67.9,67.98,67.81,67.88,9862.0,51.8744,51.9355,51.8056,51.8591,9862.0
2017-11-06 14:00:00,67.87,67.96,67.8,67.87,17665.0,51.8515,51.9202,51.798,51.8515,17665.0
2017-11-06 14:30:00,67.88,68.01,67.82,67.94,13084.0,51.8591,51.9584,51.8133,51.9049,13084.0
2017-11-06 15:00:00,67.93,67.97,67.8,67.91,18350.0,51.8973,51.9279,51.798,51.882,18350.0
2017-11-06 15:30:00,67.88,68.01,67.76,68.01,33014.0,51.8591,51.9584,51.7674,51.9584,33014.0
2017-11-07 09:30:00,69.28,69.76,68.42,68.76,31831.0,52.9287,53.2954,52.2717,52.5314,31831.0
2017-11-07 10:00:00,68.76,69.05,68.47,68.47,24548.0,52.5314,52.753,52.3099,52.3099,24548.0
2017-11-07 10:30:00,68.48,68.99,68.35,68.82,15329.0,52.3175,52.7071,52.2182,52.5772,15329.0
2017-11-07 11:00:00,68.78,68.95,68.73,68.86,6700.0,52.5467,52.6766,52.5085,52.6078,6700.0
2017-11-07 11:30:00,68.8,68.88,68.65,68.8,11430.0,52.562,52.6231,52.4474,52.562,11430.0
2017-11-07 12:00:00,68.8,69.13,68.8,69.1,12875.0,52.562,52.8141,52.562,52.7912,12875.0
2017-11-07 12:30:00,69.12,69.26,68.99,69.07,14910.0,52.8064,52.9134,52.7071,52.7682,14910.0
2017-11-07 13:00:00,69.05,69.17,68.92,69.1,7400.0,52.753,52.8446,52.6536,52.7912,7400.0
2017-11-07 13:30:00,69.06,69.06,68.79,68.89,5025.0,52.7606,52.7606,52.5543,52.6307,5025.0
2017-11-07 14:00:00,68.87,68.87,68.65,68.65,6989.0,52.6154,52.6154,52.4474,52.4474,6989.0
2017-11-07 14:30:00,68.68,68.89,68.68,68.87,3100.0,52.4703,52.6307,52.4703,52.6154,3100.0
2017-11-07 15:00:00,68.89,69.04,68.8,68.8,13792.0,52.6307,52.7453,52.562,52.562,13792.0
2017-11-07 15:30:00,68.76,68.9,68.56,68.59,35743.0,52.5314,52.6384,52.3786,52.4015,35743.0
2017-11-08 09:30:00,68.43,69.19,68.28,68.63,10484.0,52.2793,52.8599,52.1647,52.4321,10484.0
2017-11-08 10:00:00,68.67,68.8,68.6,68.73,20418.0,52.4627,52.562,52.4092,52.5085,20418.0
2017-11-08 10:30:00,68.69,68.85,68.62,68.73,13553.0,52.4779,52.6002,52.4245,52.5085,13553.0
2017-11-08 11:00:00,68.73,68.78,68.66,68.75,7521.0,52.5085,52.5467,52.455,52.5238,7521.0
2017-11-08 11:30:00,68.75,68.84,68.75,68.82,3795.0,52.5238,52.5925,52.5238,52.5772,3795.0
2017-11-08 12:00:00,68.81,68.89,68.75,68.76,5796.0,52.5696,52.6307,52.5238,52.5314,5796.0
2017-11-08 12:30:00,68.77,68.93,68.77,68.88,2500.0,52.539,52.6613,52.539,52.6231,2500.0
2017-11-08 13:00:00,68.89,69.03,68.88,68.88,3928.0,52.6307,52.7377,52.6231,52.6231,3928.0
2017-11-08 13:30:00,68.86,68.98,68.85,68.85,3000.0,52.6078,52.6995,52.6002,52.6002,3000.0
2017-11-08 14:00:00,68.87,68.97,68.85,68.89,5864.0,52.6154,52.6918,52.6002,52.6307,5864.0
2017-11-08 14:30:00,68.9,68.9,68.77,68.79,7353.0,52.6384,52.6384,52.539,52.5543,7353.0
2017-11-08 15:00:00,68.77,68.84,68.73,68.82,13014.0,52.539,52.5925,52.5085,52.5772,13014.0
2017-11-08 15:30:00,68.8,68.84,68.65,68.75,25105.0,52.562,52.5925,52.4474,52.5238,25105.0
2017-11-09 09:30:00,68.18,68.62,68.15,68.53,13964.0,52.0883,52.4245,52.0654,52.3557,13964.0
2017-11-09 10:00:00,68.6,68.61,68.33,68.46,6692.0,52.4092,52.4168,52.2029,52.3022,6692.0
2017-11-09 10:30:00,68.55,68.56,68.42,68.48,3500.0,52.371,52.3786,52.2717,52.3175,3500.0
2017-11-09 11:00:00,68.43,68.59,68.38,68.59,4900.0,52.2793,52.4015,52.2411,52.4015,4900.0
2017-11-09 11:30:00,68.56,68.62,68.43,68.61,2484.0,52.3786,52.4245,52.2793,52.4168,2484.0
2017-11-09 12:00:00,68.58,68.58,68.43,68.5,2500.0,52.3939,52.3939,52.2793,52.3328,2500.0
2017-11-09 12:30:00,68.5,68.7,68.49,68.68,2688.0,52.3328,52.4856,52.3251,52.4703,2688.0
2017-11-09 13:00:00,68.75,68.86,68.62,68.66,8939.0,52.5238,52.6078,52.4245,52.455,8939.0
2017-11-09 13:30:00,68.68,68.76,68.53,68.56,4694.0,52.4703,52.5314,52.3557,52.3786,4694.0
2017-11-09 14:00:00,68.54,68.56,68.35,68.35,5200.0,52.3633,52.3786,52.2182,52.2182,5200.0
2017-11-09 14:30:00,68.35,68.4,68.22,68.38,5200.0,52.2182,52.2564,52.1189,52.2411,5200.0
2017-11-09 15:00:00,68.4,68.52,68.3,68.41,10288.0,52.2564,52.3481,52.18,52.264,10288.0
2017-11-09 15:30:00,68.43,68.51,68.25,68.28,20777.0,52.2793,52.3404,52.1418,52.1647,20777.0
2017-11-10 09:30:00,68.08,68.47,68.05,68.4,17974.0,52.0119,52.3099,51.989,52.2564,17974.0
2017-11-10 10:00:00,68.49,68.51,68.27,68.33,6800.0,52.3251,52.3404,52.1571,52.2029,6800.0
2017-11-10 10:30:00,68.35,68.46,68.33,68.45,4210.0,52.2182,52.3022,52.2029,52.2946,4210.0
2017-11-10 11:00:00,68.46,68.47,68.3,68.31,1877.0,52.3022,52.3099,52.18,52.1876,1877.0
2017-11-10 11:30:00,68.37,68.37,68.3,68.32,1541.0,52.2335,52.2335,52.18,52.1953,1541.0
2017-11-10 12:00:00,68.39,68.41,68.35,68.38,1200.0,52.2487,52.264,52.2182,52.2411,1200.0
2017-11-10 12:30:00,68.44,68.48,68.36,68.36,5524.0,52.2869,52.3175,52.2258,52.2258,5524.0
2017-11-10 13:00:00,68.36,68.36,68.29,68.31,1771.0,52.2258,52.2258,52.1723,52.1876,1771.0
2017-11-10 13:30:00,68.33,68.39,68.33,68.34,1500.0,52.2029,52.2487,52.2029,52.2105,1500.0
2017-11-10 14:00:00,68.38,68.39,68.15,68.21,5835.0,52.2411,52.2487,52.0654,52.1112,5835.0
2017-11-10 14:30:00,68.23,68.28,68.19,68.28,4223.0,52.1265,52.1647,52.0959,52.1647,4223.0
2017-11-10 15:00:00,68.27,68.35,68.16,68.16,8162.0,52.1571,52.2182,52.073,52.073,8162.0
2017-11-10 15:30:00,68.16,68.27,68.11,68.13,15700.0,52.073,52.1571,52.0348,52.0501,15700.0
2017-11-13 09:30:00,68.38,68.5,68.22,68.25,4927.0,52.2411,52.3328,52.1189,52.1418,4927.0
2017-11-13 10:00:00,68.25,68.49,68.25,68.45,8290.0,52.1418,52.3251,52.1418,52.2946,8290.0
2017-11-13 10:30:00,68.45,68.45,68.03,68.16,13557.0,52.2946,52.2946,51.9737,52.073,13557.0
2017-11-13 11:00:00,68.16,68.3,68.15,68.3,9685.0,52.073,52.18,52.0654,52.18,9685.0
2017-11-13 11:30:00,68.2,68.23,67.94,67.98,5300.0,52.1036,52.1265,51.9049,51.9355,5300.0
2017-11-13 12:00:00,68.02,68.15,67.97,68.09,11571.0,51.9661,52.0654,51.9279,52.0195,11571.0
2017-11-13 12:30:00,68.08,68.14,68.05,68.11,8813.0,52.0119,52.0577,51.989,52.0348,8813.0
2017-11-13 13:00:00,68.12,68.27,68.11,68.19,5553.0,52.0425,52.1571,52.0348,52.0959,5553.0
2017-11-13 13:30:00,68.18,68.23,68.09,68.11,6900.0,52.0883,52.1265,52.0195,52.0348,6900.0
2017-11-13 14:00:00,68.12,68.32,68.12,68.25,7700.0,52.0425,52.1953,52.0425,52.1418,7700.0
2017-11-13 14:30:00,68.24,68.3,68.24,68.28,8300.0,52.1341,52.18,52.1341,52.1647,8300.0
2017-11-13 15:00:00,68.28,68.38,68.28,68.31,14423.0,52.1647,52.2411,52.1647,52.1876,14423.0
2017-11-13 15:30:00,68.31,68.32,68.27,68.3,34980.0,52.1876,52.1953,52.1571,52.18,34980.0
2017-11-14 09:30:00,68.04,68.68,67.98,68.39,7607.0,51.9813,52.4703,51.9355,52.2487,7607.0
2017-11-14 10:00:00,68.4,68.55,68.35,68.46,5200.0,52.2564,52.371,52.2182,52.3022,5200.0
2017-11-14 10:30:00,68.42,68.56,68.41,68.47,4250.0,52.2717,52.3786,52.264,52.3099,4250.0
2017-11-14 11:00:00,68.51,68.57,68.49,68.54,1900.0,52.3404,52.3863,52.3251,52.3633,1900.0
2017-11-14 11:30:00,68.52,68.61,68.51,68.51,1900.0,52.3481,52.4168,52.3404,52.3404,1900.0
2017-11-14 12:00:00,68.54,68.54,68.45,68.49,1400.0,52.3633,52.3633,52.2946,52.3251,1400.0
2017-11-14 12:30:00,68.49,68.56,68.47,68.55,1726.0,52.3251,52.3786,52.3099,52.371,1726.0
2017-11-14 13:00:00,68.5,68.52,68.48,68.48,1200.0,52.3328,52.3481,52.3175,52.3175,1200.0
2017-11-14 13:30:00,68.49,68.59,68.47,68.47,1800.0,52.3251,52.4015,52.3099,52.3099,1800.0
2017-11-14 14:00:00,68.47,68.56,68.46,68.49,2400.0,52.3099,52.3786,52.3022,52.3251,2400.0
2017-11-14 14:30:00,68.5,68.51,68.4,68.41,4843.0,52.3328,52.3404,52.2564,52.264,4843.0
2017-11-14 15:00:00,68.4,68.41,68.15,68.18,5082.0,52.2564,52.264,52.0654,52.0883,5082.0
2017-11-14 15:30:00,68.17,68.23,68.06,68.08,14483.0,52.0807,52.1265,51.9966,52.0119,14483.0
2017-11-15 09:30:00,68.13,68.36,67.98,68.23,14768.0,52.0501,52.2258,51.9355,52.1265,14768.0
2017-11-15 10:00:00,68.25,68.26,68.06,68.2,9791.0,52.1418,52.1494,51.9966,52.1036,9791.0
2017-11-15 10:30:00,68.09,68.26,68.09,68.1,7024.0,52.0195,52.1494,52.0195,52.0272,7024.0
2017-11-15 11:00:00,68.09,68.26,68.0,68.13,30813.0,52.0195,52.1494,51.9508,52.0501,30813.0
2017-11-15 11:30:00,68.12,68.19,67.9,67.98,11691.0,52.0425,52.0959,51.8744,51.9355,11691.0
2017-11-15 12:00:00,67.97,68.07,67.88,67.91,3500.0,51.9279,52.0043,51.8591,51.882,3500.0
2017-11-15 12:30:00,67.93,68.02,67.9,68.02,2800.0,51.8973,51.9661,51.8744,51.9661,2800.0
2017-11-15 13:00:00,67.99,68.07,67.92,67.99,4795.0,51.9431,52.0043,51.8897,51.9431,4795.0
2017-11-15 13:30:00,68.04,68.1,68.0,68.08,5200.0,51.9813,52.0272,51.9508,52.0119,5200.0
2017-11-15 14:00:00,68.07,68.11,68.05,68.09,5079.0,52.0043,52.0348,51.989,52.0195,5079.0
2017-11-15 14:30:00,68.08,68.1,68.03,68.07,4600.0,52.0119,52.0272,51.9737,52.0043,4600.0
2017-11-15 15:00:00,68.08,68.11,68.02,68.06,15747.0,52.0119,52.0348,51.9661,51.9966,15747.0
2017-11-15 15:30:00,68.01,68.04,67.73,67.74,21638.0,51.9584,51.9813,51.7445,51.7521,21638.0
2017-11-16 09:30:00,67.83,68.09,67.7,68.09,6300.0,51.8209,52.0195,51.7216,52.0195,6300.0
2017-11-16 10:00:00,68.05,68.06,67.78,67.78,4540.0,51.989,51.9966,51.7827,51.7827,4540.0
2017-11-16 10:30:00,67.79,68.18,67.77,68.13,5893.0,51.7903,52.0883,51.7751,52.0501,5893.0
2017-11-16 11:00:00,68.1,68.13,68.05,68.12,3960.0,52.0272,52.0501,51.989,52.0425,3960.0
2017-11-16 11:30:00,68.1,68.12,68.06,68.12,6051.0,52.0272,52.0425,51.9966,52.0425,6051.0
2017-11-16 12:00:00,68.12,68.14,68.02,68.04,6043.0,52.0425,52.0577,51.9661,51.9813,6043.0
2017-11-16 12:30:00,68.03,68.09,68.03,68.05,2700.0,51.9737,52.0195,51.9737,51.989,2700.0
2017-11-16 13:00:00,68.04,68.16,68.04,68.15,5195.0,51.9813,52.073,51.9813,52.0654,5195.0
2017-11-16 13:30:00,68.17,68.29,68.17,68.29,3700.0,52.0807,52.1723,52.0807,52.1723,3700.0
2017-11-16 14:00:00,68.27,68.34,68.24,68.28,5820.0,52.1571,52.2105,52.1341,52.1647,5820.0
2017-11-16 14:30:00,68.28,68.28,68.11,68.11,4550.0,52.1647,52.1647,52.0348,52.0348,4550.0
2017-11-16 15:00:00,68.1,68.14,67.98,68.05,5830.0,52.0272,52.0577,51.9355,51.989,5830.0
2017-11-16 15:30:00,68.01,68.09,67.9,67.92,21887.0,51.9584,52.0195,51.8744,51.8897,21887.0
2017-11-17 09:30:00,67.94,68.06,67.87,68.03,6167.0,51.9049,51.9966,51.8515,51.9737,6167.0
2017-11-17 10:00:00,68.04,68.16,68.03,68.09,5900.0,51.9813,52.073,51.9737,52.0195,5900.0
2017-11-17 10:30:00,68.08,68.13,67.92,67.97,3747.0,52.0119,52.0501,51.8897,51.9279,3747.0
2017-11-17 11:00:00,68.0,68.04,67.94,67.97,4400.0,51.9508,51.9813,51.9049,51.9279,4400.0
2017-11-17 11:30:00,67.96,68.15,67.96,68.1,3800.0,51.9202,52.0654,51.9202,52.0272,3800.0
2017-11-17 12:00:00,68.03,68.07,67.96,67.99,3500.0,51.9737,52.0043,51.9202,51.9431,3500.0
2017-11-17 12:30:00,67.99,68.02,67.96,68.0,1935.0,51.9431,51.9661,51.9202,51.9508,1935.0
2017-11-17 13:00:00,68.0,68.0,67.95,67.95,3991.0,51.9508,51.9508,51.9126,51.9126,3991.0
2017-11-17 13:30:00,67.96,67.99,67.95,67.97,3679.0,51.9202,51.9431,51.9126,51.9279,3679.0
2017-11-17 14:00:00,67.96,67.96,67.9,67.91,2862.0,51.9202,51.9202,51.8744,51.882,2862.0
2017-11-17 14:30:00,67.91,67.98,67.9,67.93,3765.0,51.882,51.9355,51.8744,51.8973,3765.0
2017-11-17 15:00:00,67.92,67.98,67.9,67.9,6304.0,51.8897,51.9355,51.8744,51.8744,6304.0
2017-11-17 15:30:00,67.9,68.01,67.9,67.95,18911.0,51.8744,51.9584,51.8744,51.9126,18911.0
2017-11-20 09:30:00,67.95,68.01,67.54,67.54,6118.0,51.9126,51.9584,51.5994,51.5994,6118.0
2017-11-20 10:00:00,67.55,67.74,67.49,67.74,3900.0,51.607,51.7521,51.5612,51.7521,3900.0
2017-11-20 10:30:00,67.71,67.82,67.67,67.68,2399.0,51.7292,51.8133,51.6987,51.7063,2399.0
2017-11-20 11:00:00,67.76,67.96,67.76,67.9,3023.0,51.7674,51.9202,51.7674,51.8744,3023.0
2017-11-20 11:30:00,67.89,67.98,67.88,67.9,5915.0,51.8667,51.9355,51.8591,51.8744,5915.0
2017-11-20 12:00:00,67.84,67.95,67.84,67.92,1500.0,51.8285,51.9126,51.8285,51.8897,1500.0
2017-11-20 12:30:00,67.93,67.93,67.84,67.84,800.0,51.8973,51.8973,51.8285,51.8285,800.0
2017-11-20 13:00:00,67.88,67.92,67.87,67.9,1400.0,51.8591,51.8897,51.8515,51.8744,1400.0
2017-11-20 13:30:00,67.91,68.05,67.9,68.02,2505.0,51.882,51.989,51.8744,51.9661,2505.0
2017-11-20 14:00:00,68.0,68.03,67.96,67.97,1700.0,51.9508,51.9737,51.9202,51.9279,1700.0
2017-11-20 14:30:00,67.96,68.02,67.96,68.02,1528.0,51.9202,51.9661,51.9202,51.9661,1528.0
2017-11-20 15:00:00,68.01,68.04,67.95,67.96,6071.0,51.9584,51.9813,51.9126,51.9202,6071.0
2017-11-20 15:30:00,67.97,68.01,67.86,67.94,16309.0,51.9279,51.9584,51.8438,51.9049,16309.0
2017-11-21 09:30:00,68.03,68.4,68.0,68.25,4531.0,51.9737,52.2564,51.9508,52.1418,4531.0
2017-11-21 10:00:00,68.29,68.41,68.22,68.23,3286.0,52.1723,52.264,52.1189,52.1265,3286.0
2017-11-21 10:30:00,68.25,68.43,68.25,68.38,7454.0,52.1418,52.2793,52.1418,52.2411,7454.0
2017-11-21 11:00:00,68.4,68.59,68.36,68.41,8503.0,52.2564,52.4015,52.2258,52.264,8503.0
2017-11-21 11:30:00,68.39,68.51,68.39,68.46,8048.0,52.2487,52.3404,52.2487,52.3022,8048.0
2017-11-21 12:00:00,68.46,68.63,68.46,68.47,10326.0,52.3022,52.4321,52.3022,52.3099,10326.0
2017-11-21 12:30:00,68.45,68.48,68.33,68.43,8377.0,52.2946,52.3175,52.2029,52.2793,8377.0
2017-11-21 13:00:00,68.43,68.44,68.32,68.34,5526.0,52.2793,52.2869,52.1953,52.2105,5526.0
2017-11-21 13:30:00,68.34,68.42,68.31,68.34,6822.0,52.2105,52.2717,52.1876,52.2105,6822.0
2017-11-21 14:00:00,68.34,68.38,68.27,68.29,9823.0,52.2105,52.2411,52.1571,52.1723,9823.0
2017-11-21 14:30:00,68.31,68.35,68.26,68.34,7750.0,52.1876,52.2182,52.1494,52.2105,7750.0
2017-11-21 15:00:00,68.34,68.39,68.2,68.21,10491.0,52.2105,52.2487,52.1036,52.1112,10491.0
2017-11-21 15:30:00,68.21,68.3,68.14,68.29,26132.0,52.1112,52.18,52.0577,52.1723,26132.0
2017-11-22 09:30:00,68.28,68.4,68.14,68.4,9916.0,52.1647,52.2564,52.0577,52.2564,9916.0
2017-11-22 10:00:00,68.4,68.41,68.2,68.35,4500.0,52.2564,52.264,52.1036,52.2182,4500.0
2017-11-22 10:30:00,68.32,68.32,68.03,68.05,10696.0,52.1953,52.1953,51.9737,51.989,10696.0
2017-11-22 11:00:00,68.03,68.16,67.97,68.16,19537.0,51.9737,52.073,51.9279,52.073,19537.0
2017-11-22 11:30:00,68.22,68.24,68.12,68.2,3900.0,52.1189,52.1341,52.0425,52.1036,3900.0
2017-11-22 12:00:00,68.23,68.25,68.19,68.25,2201.0,52.1265,52.1418,52.0959,52.1418,2201.0
2017-11-22 12:30:00,68.22,68.26,68.21,68.25,2100.0,52.1189,52.1494,52.1112,52.1418,2100.0
2017-11-22 13:00:00,68.24,68.31,68.24,68.25,2300.0,52.1341,52.1876,52.1341,52.1418,2300.0
2017-11-22 13:30:00,68.28,68.3,68.23,68.27,2912.0,52.1647,52.18,52.1265,52.1571,2912.0
2017-11-22 14:00:00,68.29,68.31,68.2,68.27,3900.0,52.1723,52.1876,52.1036,52.1571,3900.0
2017-11-22 14:30:00,68.26,68.26,68.17,68.18,5982.0,52.1494,52.1494,52.0807,52.0883,5982.0
2017-11-22 15:00:00,68.18,68.21,68.16,68.21,13019.0,52.0883,52.1112,52.073,52.1112,13019.0
2017-11-22 15:30:00,68.2,68.24,68.16,68.16,12680.0,52.1036,52.1341,52.073,52.073,12680.0
2017-11-24 09:30:00,68.41,68.56,68.31,68.31,2700.0,52.264,52.3786,52.1876,52.1876,2700.0
2017-11-24 10:00:00,68.21,68.34,68.2,68.34,3300.0,52.1112,52.2105,52.1036,52.2105,3300.0
2017-11-24 10:30:00,68.34,68.38,68.3,68.34,3855.0,52.2105,52.2411,52.18,52.2105,3855.0
2017-11-24 11:00:00,68.33,68.33,68.26,68.29,1100.0,52.2029,52.2029,52.1494,52.1723,1100.0
2017-11-24 11:30:00,68.32,68.34,68.15,68.15,3357.0,52.1953,52.2105,52.0654,52.0654,3357.0
2017-11-24 12:00:00,68.16,68.29,68.16,68.29,1000.0,52.073,52.1723,52.073,52.1723,1000.0
2017-11-24 12:30:00,68.29,68.31,68.19,68.25,4200.0,52.1723,52.1876,52.0959,52.1418,4200.0
2017-11-27 09:30:00,68.24,68.24,68.06,68.14,2209.0,52.1341,52.1341,51.9966,52.0577,2209.0
2017-11-27 10:00:00,68.13,68.18,68.06,68.08,3725.0,52.0501,52.0883,51.9966,52.0119,3725.0
2017-11-27 10:30:00,68.07,68.14,67.96,68.05,4100.0,52.0043,52.0577,51.9202,51.989,4100.0
2017-11-27 11:00:00,68.03,68.03,67.84,67.86,2400.0,51.9737,51.9737,51.8285,51.8438,2400.0
2017-11-27 11:30:00,67.83,67.86,67.76,67.76,4512.0,51.8209,51.8438,51.7674,51.7674,4512.0
2017-11-27 12:00:00,67.75,67.82,67.67,67.74,3420.0,51.7598,51.8133,51.6987,51.7521,3420.0
2017-11-27 12:30:00,67.75,67.84,67.75,67.84,2600.0,51.7598,51.8285,51.7598,51.8285,2600.0
2017-11-27 13:00:00,67.85,67.91,67.83,67.91,700.0,51.8362,51.882,51.8209,51.882,700.0
2017-11-27 13:30:00,67.96,68.04,67.95,68.03,1100.0,51.9202,51.9813,51.9126,51.9737,1100.0
2017-11-27 14:00:00,68.07,68.07,67.96,67.98,2250.0,52.0043,52.0043,51.9202,51.9355,2250.0
2017-11-27 14:30:00,67.97,67.98,67.92,67.95,1985.0,51.9279,51.9355,51.8897,51.9126,1985.0
2017-11-27 15:00:00,67.96,67.96,67.68,67.73,9167.0,51.9202,51.9202,51.7063,51.7445,9167.0
2017-11-27 15:30:00,67.73,67.73,67.47,67.47,20208.0,51.7445,51.7445,51.5459,51.5459,20208.0
2017-11-28 09:30:00,67.49,67.52,67.15,67.15,4800.0,51.5612,51.5841,51.3014,51.3014,4800.0
2017-11-28 10:00:00,67.26,67.26,66.86,66.86,17433.0,51.3854,51.3854,51.0798,51.0798,17433.0
2017-11-28 10:30:00,66.86,66.87,66.68,66.76,9878.0,51.0798,51.0875,50.9423,51.0034,9878.0
2017-11-28 11:00:00,66.76,66.79,66.65,66.78,10082.0,51.0034,51.0264,50.9194,51.0187,10082.0
2017-11-28 11:30:00,66.8,66.94,66.79,66.91,6307.0,51.034,51.141,51.0264,51.118,6307.0
2017-11-28 12:00:00,66.92,66.92,66.76,66.8,6200.0,51.1257,51.1257,51.0034,51.034,6200.0
2017-11-28 12:30:00,66.8,66.87,66.76,66.82,4944.0,51.034,51.0875,51.0034,51.0493,4944.0
2017-11-28 13:00:00,66.82,66.96,66.79,66.96,5379.0,51.0493,51.1562,51.0264,51.1562,5379.0
2017-11-28 13:30:00,66.94,67.05,66.92,67.05,6653.0,51.141,51.225,51.1257,51.225,6653.0
2017-11-28 14:00:00,67.07,67.15,67.07,67.09,5400.0,51.2403,51.3014,51.2403,51.2556,5400.0
2017-11-28 14:30:00,67.1,67.17,67.08,67.13,5091.0,51.2632,51.3167,51.2479,51.2861,5091.0
2017-11-28 15:00:00,67.13,67.17,67.04,67.1,9393.0,51.2861,51.3167,51.2174,51.2632,9393.0
2017-11-28 15:30:00,67.11,67.21,67.11,67.14,14265.0,51.2708,51.3472,51.2708,51.2938,14265.0
2017-11-29 09:30:00,67.15,67.16,66.9,66.94,3300.0,51.3014,51.309,51.1104,51.141,3300.0
2017-11-29 10:00:00,66.86,67.08,66.73,66.94,7914.0,51.0798,51.2479,50.9805,51.141,7914.0
2017-11-29 10:30:00,67.0,67.14,66.88,66.91,3770.0,51.1868,51.2938,51.0951,51.118,3770.0
2017-11-29 11:00:00,66.92,67.06,66.9,67.06,4500.0,51.1257,51.2326,51.1104,51.2326,4500.0
2017-11-29 11:30:00,67.07,67.15,66.99,67.15,5800.0,51.2403,51.3014,51.1792,51.3014,5800.0
2017-11-29 12:00:00,67.19,67.34,67.16,67.23,1923.0,51.332,51.4466,51.309,51.3625,1923.0
2017-11-29 12:30:00,67.25,67.25,67.08,67.22,3100.0,51.3778,51.3778,51.2479,51.3549,3100.0
2017-11-29 13:00:00,67.23,67.25,67.13,67.22,2520.0,51.3625,51.3778,51.2861,51.3549,2520.0
2017-11-29 13:30:00,67.24,67.39,67.24,67.39,1600.0,51.3702,51.4848,51.3702,51.4848,1600.0
2017-11-29 14:00:00,67.38,67.46,67.35,67.43,2700.0,51.4771,51.5382,51.4542,51.5153,2700.0
2017-11-29 14:30:00,67.43,67.43,67.33,67.38,2600.0,51.5153,51.5153,51.4389,51.4771,2600.0
2017-11-29 15:00:00,67.37,67.45,67.31,67.38,8094.0,51.4695,51.5306,51.4236,51.4771,8094.0
2017-11-29 15:30:00,67.38,67.38,67.24,67.3,18548.0,51.4771,51.4771,51.3702,51.416,18548.0
2017-11-30 09:30:00,67.42,67.85,67.28,67.79,10800.0,51.5077,51.8362,51.4007,51.7903,10800.0
2017-11-30 10:00:00,67.71,67.84,67.68,67.8,9432.0,51.7292,51.8285,51.7063,51.798,9432.0
2017-11-30 10:30:00,67.72,67.76,67.53,67.61,9900.0,51.7369,51.7674,51.5917,51.6528,9900.0
2017-11-30 11:00:00,67.62,67.63,67.22,67.22,16003.0,51.6605,51.6681,51.3549,51.3549,16003.0
2017-11-30 11:30:00,67.23,67.37,67.17,67.35,7157.0,51.3625,51.4695,51.3167,51.4542,7157.0
2017-11-30 12:00:00,67.37,67.47,67.34,67.42,5400.0,51.4695,51.5459,51.4466,51.5077,5400.0
2017-11-30 12:30:00,67.47,67.55,67.36,67.36,5594.0,51.5459,51.607,51.4618,51.4618,5594.0
2017-11-30 13:00:00,67.37,67.38,67.17,67.19,4611.0,51.4695,51.4771,51.3167,51.332,4611.0
2017-11-30 13:30:00,67.22,67.26,66.97,67.03,5200.0,51.3549,51.3854,51.1639,51.2097,5200.0
2017-11-30 14:00:00,67.05,67.17,67.02,67.17,5489.0,51.225,51.3167,51.2021,51.3167,5489.0
2017-11-30 14:30:00,67.14,67.37,67.14,67.37,6012.0,51.2938,51.4695,51.2938,51.4695,6012.0
2017-11-30 15:00:00,67.37,67.38,67.15,67.16,9450.0,51.4695,51.4771,51.3014,51.309,9450.0
2017-11-30 15:30:00,67.18,67.55,67.16,67.51,27338.0,51.3243,51.607,51.309,51.5764,27338.0
2017-12-01 09:30:00,67.68,68.2,67.68,67.86,10638.0,51.7063,52.1036,51.7063,51.8438,10638.0
2017-12-01 10:00:00,67.85,67.96,67.56,67.62,9885.0,51.8362,51.9202,51.6146,51.6605,9885.0
2017-12-01 10:30:00,67.52,67.61,67.45,67.49,6329.0,51.5841,51.6528,51.5306,51.5612,6329.0
2017-12-01 11:00:00,67.49,67.58,67.11,67.47,14800.0,51.5612,51.6299,51.2708,51.5459,14800.0
2017-12-01 11:30:00,67.48,67.74,67.31,67.66,11725.0,51.5535,51.7521,51.4236,51.691,11725.0
2017-12-01 12:00:00,67.72,67.81,67.49,67.68,7600.0,51.7369,51.8056,51.5612,51.7063,7600.0
2017-12-01 12:30:00,67.64,67.65,67.48,67.54,5791.0,51.6758,51.6834,51.5535,51.5994,5791.0
2017-12-01 13:00:00,67.56,67.78,67.54,67.69,6594.0,51.6146,51.7827,51.5994,51.7139,6594.0
2017-12-01 13:30:00,67.69,67.73,67.57,67.67,3765.0,51.7139,51.7445,51.6223,51.6987,3765.0
2017-12-01 14:00:00,67.72,67.74,67.68,67.69,3932.0,51.7369,51.7521,51.7063,51.7139,3932.0
2017-12-01 14:30:00,67.69,67.76,67.63,67.75,4807.0,51.7139,51.7674,51.6681,51.7598,4807.0
2017-12-01 15:00:00,67.75,67.78,67.64,67.73,11667.0,51.7598,51.7827,51.6758,51.7445,11667.0
2017-12-01 15:30:00,67.73,67.99,67.73,67.94,24657.0,51.7445,51.9431,51.7445,51.9049,24657.0
2017-12-04 09:30:00,68.0,68.0,67.41,67.41,11481.0,51.9508,51.9508,51.5,51.5,11481.0
2017-12-04 10:00:00,67.45,67.7,66.91,66.97,17586.0,51.5306,51.7216,51.118,51.1639,17586.0
2017-12-04 10:30:00,66.97,66.97,66.78,66.86,18575.0,51.1639,51.1639,51.0187,51.0798,18575.0
2017-12-04 11:00:00,66.88,67.08,66.81,67.07,7600.0,51.0951,51.2479,51.0416,51.2403,7600.0
2017-12-04 11:30:00,67.07,67.25,66.92,67.25,5543.0,51.2403,51.3778,51.1257,51.3778,5543.0
2017-12-04 12:00:00,67.28,67.36,66.97,66.99,6693.0,51.4007,51.4618,51.1639,51.1792,6693.0
2017-12-04 12:30:00,66.99,67.06,66.85,66.9,4234.0,51.1792,51.2326,51.0722,51.1104,4234.0
2017-12-04 13:00:00,66.9,67.02,66.88,67.02,4841.0,51.1104,51.2021,51.0951,51.2021,4841.0
2017-12-04 13:30:00,67.0,67.03,66.96,67.03,4062.0,51.1868,51.2097,51.1562,51.2097,4062.0
2017-12-04 14:00:00,67.04,67.12,66.96,66.99,3942.0,51.2174,51.2785,51.1562,51.1792,3942.0
2017-12-04 14:30:00,66.99,67.14,66.97,67.08,8891.0,51.1792,51.2938,51.1639,51.2479,8891.0
2017-12-04 15:00:00,67.06,67.23,66.97,67.21,13051.0,51.2326,51.3625,51.1639,51.3472,13051.0
2017-12-04 15:30:00,67.2,67.21,67.06,67.12,26191.0,51.3396,51.3472,51.2326,51.2785,26191.0
2017-12-05 09:30:00,67.0,67.2,66.52,66.61,20987.0,51.1868,51.3396,50.8201,50.8888,20987.0
2017-12-05 10:00:00,66.56,66.68,66.42,66.65,28894.0,50.8506,50.9423,50.7437,50.9194,28894.0
2017-12-05 10:30:00,66.65,66.66,66.45,66.48,19946.0,50.9194,50.927,50.7666,50.7895,19946.0
2017-12-05 11:00:00,66.48,66.54,66.45,66.5,25460.0,50.7895,50.8354,50.7666,50.8048,25460.0
2017-12-05 11:30:00,66.5,66.75,66.5,66.68,27716.0,50.8048,50.9958,50.8048,50.9423,27716.0
2017-12-05 12:00:00,66.67,66.71,66.46,66.6,23917.0,50.9347,50.9652,50.7743,50.8812,23917.0
2017-12-05 12:30:00,66.6,66.64,66.47,66.52,12323.0,50.8812,50.9118,50.7819,50.8201,12323.0
2017-12-05 13:00:00,66.51,66.51,66.27,66.29,14469.0,50.8125,50.8125,50.6291,50.6444,14469.0
2017-12-05 13:30:00,66.3,66.41,66.09,66.14,21834.0,50.652,50.7361,50.4916,50.5298,21834.0
2017-12-05 14:00:00,66.15,66.17,65.98,65.99,21691.0,50.5374,50.5527,50.4075,50.4152,21691.0
2017-12-05 14:30:00,65.98,66.07,65.98,66.01,12373.0,50.4075,50.4763,50.4075,50.4305,12373.0
2017-12-05 15:00:00,66.01,66.21,65.99,66.17,31417.0,50.4305,50.5833,50.4152,50.5527,31417.0
2017-12-05 15:30:00,66.17,66.26,66.05,66.11,46760.0,50.5527,50.6215,50.461,50.5069,46760.0
2017-12-06 09:30:00,66.12,66.66,66.12,66.39,11182.0,50.5145,50.927,50.5145,50.7208,11182.0
2017-12-06 10:00:00,66.36,66.41,65.92,65.95,7200.0,50.6979,50.7361,50.3617,50.3846,7200.0
2017-12-06 10:30:00,65.94,66.18,65.94,66.18,14434.0,50.377,50.5603,50.377,50.5603,14434.0
2017-12-06 11:00:00,66.2,66.2,66.0,66.05,11074.0,50.5756,50.5756,50.4228,50.461,11074.0
2017-12-06 11:30:00,66.11,66.14,65.99,66.03,8031.0,50.5069,50.5298,50.4152,50.4457,8031.0
2017-12-06 12:00:00,66.04,66.08,65.76,65.8,15000.0,50.4534,50.4839,50.2395,50.27,15000.0
2017-12-06 12:30:00,65.89,66.0,65.85,65.9,3371.0,50.3388,50.4228,50.3082,50.3464,3371.0
2017-12-06 13:00:00,65.97,66.2,65.97,66.2,3900.0,50.3999,50.5756,50.3999,50.5756,3900.0
2017-12-06 13:30:00,66.19,66.33,66.09,66.26,11930.0,50.568,50.6749,50.4916,50.6215,11930.0
2017-12-06 14:00:00,66.29,66.29,66.09,66.11,5326.0,50.6444,50.6444,50.4916,50.5069,5326.0
2017-12-06 14:30:00,66.12,66.18,66.07,66.09,13392.0,50.5145,50.5603,50.4763,50.4916,13392.0
2017-12-06 15:00:00,66.11,66.24,66.11,66.22,9160.0,50.5069,50.6062,50.5069,50.5909,9160.0
2017-12-06 15:30:00,66.23,66.32,66.23,66.28,22431.0,50.5985,50.6673,50.5985,50.6367,22431.0
2017-12-07 09:30:00,66.34,66.51,66.2,66.44,4276.0,50.6826,50.8125,50.5756,50.759,4276.0
2017-12-07 10:00:00,66.4,66.61,66.4,66.56,5288.0,50.7284,50.8888,50.7284,50.8506,5288.0
2017-12-07 10:30:00,66.53,66.69,66.41,66.69,5501.0,50.8277,50.95,50.7361,50.95,5501.0
2017-12-07 11:00:00,66.69,66.91,66.54,66.91,9080.0,50.95,51.118,50.8354,51.118,9080.0
2017-12-07 11:30:00,66.89,66.99,66.63,66.64,9630.0,51.1028,51.1792,50.9041,50.9118,9630.0
2017-12-07 12:00:00,66.67,66.75,66.58,66.58,6780.0,50.9347,50.9958,50.8659,50.8659,6780.0
2017-12-07 12:30:00,66.58,66.63,66.5,66.53,8897.0,50.8659,50.9041,50.8048,50.8277,8897.0
2017-12-07 13:00:00,66.54,66.62,66.43,66.43,10183.0,50.8354,50.8965,50.7513,50.7513,10183.0
2017-12-07 13:30:00,66.44,66.59,66.4,66.44,26339.0,50.759,50.8736,50.7284,50.759,26339.0
2017-12-07 14:00:00,66.43,66.51,66.42,66.5,7254.0,50.7513,50.8125,50.7437,50.8048,7254.0
2017-12-07 14:30:00,66.5,66.54,66.42,66.43,5800.0,50.8048,50.8354,50.7437,50.7513,5800.0
2017-12-07 15:00:00,66.42,66.43,66.26,66.26,11183.0,50.7437,50.7513,50.6215,50.6215,11183.0
2017-12-07 15:30:00,66.25,66.26,66.0,66.15,38290.0,50.6138,50.6215,50.4228,50.5374,38290.0
2017-12-08 09:30:00,66.25,66.45,66.14,66.41,2300.0,50.6138,50.7666,50.5298,50.7361,2300.0
2017-12-08 10:00:00,66.47,66.47,66.18,66.35,10518.0,50.7819,50.7819,50.5603,50.6902,10518.0
2017-12-08 10:30:00,66.31,66.42,66.19,66.28,6700.0,50.6597,50.7437,50.568,50.6367,6700.0
2017-12-08 11:00:00,66.31,66.39,66.18,66.24,6300.0,50.6597,50.7208,50.5603,50.6062,6300.0
2017-12-08 11:30:00,66.26,66.42,66.25,66.39,3500.0,50.6215,50.7437,50.6138,50.7208,3500.0
2017-12-08 12:00:00,66.39,66.5,66.38,66.47,4100.0,50.7208,50.8048,50.7131,50.7819,4100.0
2017-12-08 12:30:00,66.48,66.5,66.38,66.46,8186.0,50.7895,50.8048,50.7131,50.7743,8186.0
2017-12-08 13:00:00,66.45,66.53,66.44,66.52,4376.0,50.7666,50.8277,50.759,50.8201,4376.0
2017-12-08 13:30:00,66.49,66.52,66.45,66.47,5020.0,50.7972,50.8201,50.7666,50.7819,5020.0
2017-12-08 14:00:00,66.46,66.46,66.36,66.4,2900.0,50.7743,50.7743,50.6979,50.7284,2900.0
2017-12-08 14:30:00,66.39,66.4,66.28,66.28,3081.0,50.7208,50.7284,50.6367,50.6367,3081.0
2017-12-08 15:00:00,66.28,66.29,66.23,66.24,7199.0,50.6367,50.6444,50.5985,50.6062,7199.0
2017-12-08 15:30:00,66.24,66.32,66.21,66.3,29202.0,50.6062,50.6673,50.5833,50.652,29202.0
2017-12-11 09:30:00,66.29,66.29,65.74,65.74,7400.0,50.6444,50.6444,50.2242,50.2242,7400.0
2017-12-11 10:00:00,65.8,65.95,65.76,65.78,6063.0,50.27,50.3846,50.2395,50.2547,6063.0
2017-12-11 10:30:00,65.79,65.9,65.71,65.86,10328.0,50.2624,50.3464,50.2013,50.3159,10328.0
2017-12-11 11:00:00,65.89,65.94,65.83,65.87,8293.0,50.3388,50.377,50.2929,50.3235,8293.0
2017-12-11 11:30:00,65.86,66.01,65.82,65.99,6105.0,50.3159,50.4305,50.2853,50.4152,6105.0
2017-12-11 12:00:00,65.99,66.03,65.97,66.02,1442.0,50.4152,50.4457,50.3999,50.4381,1442.0
2017-12-11 12:30:00,66.01,66.03,65.94,65.98,2662.0,50.4305,50.4457,50.377,50.4075,2662.0
2017-12-11 13:00:00,66.02,66.02,65.95,65.95,2800.0,50.4381,50.4381,50.3846,50.3846,2800.0
2017-12-11 13:30:00,65.92,66.0,65.92,65.99,3200.0,50.3617,50.4228,50.3617,50.4152,3200.0
2017-12-11 14:00:00,66.09,66.12,65.96,66.04,2200.0,50.4916,50.5145,50.3923,50.4534,2200.0
2017-12-11 14:30:00,66.04,66.14,66.03,66.13,1900.0,50.4534,50.5298,50.4457,50.5221,1900.0
2017-12-11 15:00:00,66.09,66.15,65.98,66.0,7715.0,50.4916,50.5374,50.4075,50.4228,7715.0
2017-12-11 15:30:00,65.99,65.99,65.82,65.92,25263.0,50.4152,50.4152,50.2853,50.3617,25263.0
2017-12-12 09:30:00,65.88,65.98,65.59,65.9,16931.0,50.3311,50.4075,50.1096,50.3464,16931.0
2017-12-12 10:00:00,65.93,66.05,65.81,65.98,28799.0,50.3693,50.461,50.2777,50.4075,28799.0
2017-12-12 10:30:00,66.01,66.08,65.88,66.08,13806.0,50.4305,50.4839,50.3311,50.4839,13806.0
2017-12-12 11:00:00,66.1,66.32,66.04,66.31,11071.0,50.4992,50.6673,50.4534,50.6597,11071.0
2017-12-12 11:30:00,66.3,66.31,66.08,66.14,11055.0,50.652,50.6597,50.4839,50.5298,11055.0
2017-12-12 12:00:00,66.14,66.31,66.09,66.22,6600.0,50.5298,50.6597,50.4916,50.5909,6600.0
2017-12-12 12:30:00,66.22,66.32,66.2,66.24,7800.0,50.5909,50.6673,50.5756,50.6062,7800.0
2017-12-12 13:00:00,66.25,66.42,66.23,66.37,19100.0,50.6138,50.7437,50.5985,50.7055,19100.0
2017-12-12 13:30:00,66.4,66.41,66.31,66.39,6260.0,50.7284,50.7361,50.6597,50.7208,6260.0
2017-12-12 14:00:00,66.41,66.44,66.33,66.42,5800.0,50.7361,50.759,50.6749,50.7437,5800.0
2017-12-12 14:30:00,66.42,66.44,66.32,66.33,7896.0,50.7437,50.759,50.6673,50.6749,7896.0
2017-12-12 15:00:00,66.35,66.35,66.15,66.25,11863.0,50.6902,50.6902,50.5374,50.6138,11863.0
2017-12-12 15:30:00,66.25,66.32,66.08,66.12,39859.0,50.6138,50.6673,50.4839,50.5145,39859.0
2017-12-13 09:30:00,66.43,66.85,66.43,66.58,10762.0,50.7513,51.0722,50.7513,50.8659,10762.0
2017-12-13 10:00:00,66.62,66.71,66.35,66.35,8504.0,50.8965,50.9652,50.6902,50.6902,8504.0
2017-12-13 10:30:00,66.34,66.46,66.32,66.35,6481.0,50.6826,50.7743,50.6673,50.6902,6481.0
2017-12-13 11:00:00,66.36,66.48,66.34,66.43,5389.0,50.6979,50.7895,50.6826,50.7513,5389.0
2017-12-13 11:30:00,66.44,66.57,66.43,66.49,4109.0,50.759,50.8583,50.7513,50.7972,4109.0
2017-12-13 12:00:00,66.5,66.5,66.39,66.41,4300.0,50.8048,50.8048,50.7208,50.7361,4300.0
2017-12-13 12:30:00,66.43,66.51,66.43,66.51,4200.0,50.7513,50.8125,50.7513,50.8125,4200.0
2017-12-13 13:00:00,66.55,66.61,66.39,66.4,5926.0,50.843,50.8888,50.7208,50.7284,5926.0
2017-12-13 13:30:00,66.36,66.43,66.27,66.29,5381.0,50.6979,50.7513,50.6291,50.6444,5381.0
2017-12-13 14:00:00,66.36,66.58,66.36,66.56,10286.0,50.6979,50.8659,50.6979,50.8506,10286.0
2017-12-13 14:30:00,66.54,66.66,66.52,66.66,10606.0,50.8354,50.927,50.8201,50.927,10606.0
2017-12-13 15:00:00,66.65,66.66,66.36,66.4,8631.0,50.9194,50.927,50.6979,50.7284,8631.0
2017-12-13 15:30:00,66.39,66.55,66.36,66.41,20785.0,50.7208,50.843,50.6979,50.7361,20785.0
2017-12-14 09:30:00,66.29,66.4,66.11,66.26,8300.0,50.6444,50.7284,50.5069,50.6215,8300.0
2017-12-14 10:00:00,66.32,66.46,66.23,66.39,8213.0,50.6673,50.7743,50.5985,50.7208,8213.0
2017-12-14 10:30:00,66.39,66.56,66.38,66.51,7620.0,50.7208,50.8506,50.7131,50.8125,7620.0
2017-12-14 11:00:00,66.51,66.52,66.36,66.36,7318.0,50.8125,50.8201,50.6979,50.6979,7318.0
2017-12-14 11:30:00,66.38,66.5,66.36,66.44,4000.0,50.7131,50.8048,50.6979,50.759,4000.0
2017-12-14 12:00:00,66.44,66.47,66.41,66.46,2937.0,50.759,50.7819,50.7361,50.7743,2937.0
2017-12-14 12:30:00,66.47,66.59,66.46,66.48,3941.0,50.7819,50.8736,50.7743,50.7895,3941.0
2017-12-14 13:00:00,66.49,66.59,66.49,66.56,3355.0,50.7972,50.8736,50.7972,50.8506,3355.0
2017-12-14 13:30:00,66.56,66.57,66.45,66.48,5337.0,50.8506,50.8583,50.7666,50.7895,5337.0
2017-12-14 14:00:00,66.46,66.54,66.45,66.49,3400.0,50.7743,50.8354,50.7666,50.7972,3400.0
2017-12-14 14:30:00,66.48,66.48,66.4,66.44,3600.0,50.7895,50.7895,50.7284,50.759,3600.0
2017-12-14 15:00:00,66.44,66.44,66.24,66.25,9001.0,50.759,50.759,50.6062,50.6138,9001.0
2017-12-14 15:30:00,66.31,66.37,66.27,66.28,19148.0,50.6597,50.7055,50.6291,50.6367,19148.0
2017-12-15 09:30:00,66.62,66.88,66.62,66.71,8575.0,50.8965,51.0951,50.8965,50.9652,8575.0
2017-12-15 10:00:00,66.75,67.16,66.75,67.11,10848.0,50.9958,51.309,50.9958,51.2708,10848.0
2017-12-15 10:30:00,67.09,67.23,66.95,67.03,8466.0,51.2556,51.3625,51.1486,51.2097,8466.0
2017-12-15 11:00:00,67.02,67.1,66.9,66.95,3895.0,51.2021,51.2632,51.1104,51.1486,3895.0
2017-12-15 11:30:00,66.94,66.95,66.85,66.88,4920.0,51.141,51.1486,51.0722,51.0951,4920.0
2017-12-15 12:00:00,66.89,66.91,66.76,66.82,13061.0,51.1028,51.118,51.0034,51.0493,13061.0
2017-12-15 12:30:00,66.82,66.84,66.67,66.67,3294.0,51.0493,51.0646,50.9347,50.9347,3294.0
2017-12-15 13:00:00,66.63,66.81,66.63,66.76,3240.0,50.9041,51.0416,50.9041,51.0034,3240.0
2017-12-15 13:30:00,66.76,66.76,66.65,66.71,5600.0,51.0034,51.0034,50.9194,50.9652,5600.0
2017-12-15 14:00:00,66.7,66.81,66.7,66.79,3500.0,50.9576,51.0416,50.9576,51.0264,3500.0
2017-12-15 14:30:00,66.78,66.95,66.78,66.92,5567.0,51.0187,51.1486,51.0187,51.1257,5567.0
2017-12-15 15:00:00,66.94,67.05,66.94,67.04,7458.0,51.141,51.225,51.141,51.2174,7458.0
2017-12-15 15:30:00,67.03,67.03,66.88,66.93,47932.0,51.2097,51.2097,51.0951,51.1333,47932.0
2017-12-18 09:30:00,67.15,67.44,67.11,67.42,11954.0,51.3014,51.523,51.2708,51.5077,11954.0
2017-12-18 10:00:00,67.38,67.7,67.36,67.69,5380.0,51.4771,51.7216,51.4618,51.7139,5380.0
2017-12-18 10:30:00,67.65,67.77,67.6,67.6,4900.0,51.6834,51.7751,51.6452,51.6452,4900.0
2017-12-18 11:00:00,67.59,67.71,67.56,67.59,4167.0,51.6376,51.7292,51.6146,51.6376,4167.0
2017-12-18 11:30:00,67.58,67.66,67.55,67.62,3900.0,51.6299,51.691,51.607,51.6605,3900.0
2017-12-18 12:00:00,67.59,67.63,67.56,67.61,3959.0,51.6376,51.6681,51.6146,51.6528,3959.0
2017-12-18 12:30:00,67.63,67.66,67.58,67.66,2800.0,51.6681,51.691,51.6299,51.691,2800.0
2017-12-18 13:00:00,67.65,67.79,67.56,67.56,9320.0,51.6834,51.7903,51.6146,51.6146,9320.0
2017-12-18 13:30:00,67.56,67.58,67.5,67.51,5491.0,51.6146,51.6299,51.5688,51.5764,5491.0
2017-12-18 14:00:00,67.5,67.55,67.47,67.53,3700.0,51.5688,51.607,51.5459,51.5917,3700.0
2017-12-18 14:30:00,67.51,67.55,67.42,67.49,4417.0,51.5764,51.607,51.5077,51.5612,4417.0
2017-12-18 15:00:00,67.5,67.5,67.38,67.39,5958.0,51.5688,51.5688,51.4771,51.4848,5958.0
2017-12-18 15:30:00,67.39,67.39,67.27,67.35,19577.0,51.4848,51.4848,51.3931,51.4542,19577.0
2017-12-19 09:30:00,67.1,67.17,66.19,66.22,8155.0,51.2632,51.3167,50.568,50.5909,8155.0
2017-12-19 10:00:00,66.19,66.19,65.48,65.48,10856.0,50.568,50.568,50.0255,50.0255,10856.0
2017-12-19 10:30:00,65.48,65.6,65.37,65.38,11650.0,50.0255,50.1172,49.9415,49.9492,11650.0
2017-12-19 11:00:00,65.39,65.44,65.15,65.25,7893.0,49.9568,49.995,49.7734,49.8498,7893.0
2017-12-19 11:30:00,65.26,65.26,64.89,64.97,11632.0,49.8575,49.8575,49.5748,49.6359,11632.0
2017-12-19 12:00:00,64.97,65.0,64.74,64.74,7746.0,49.6359,49.6588,49.4602,49.4602,7746.0
2017-12-19 12:30:00,64.73,64.77,64.4,64.51,10117.0,49.4526,49.4831,49.2004,49.2845,10117.0
2017-12-19 13:00:00,64.48,64.49,64.17,64.17,6365.0,49.2616,49.2692,49.0247,49.0247,6365.0
2017-12-19 13:30:00,64.13,64.51,64.11,64.42,11787.0,48.9942,49.2845,48.9789,49.2157,11787.0
2017-12-19 14:00:00,64.45,64.54,64.37,64.47,20544.0,49.2386,49.3074,49.1775,49.2539,20544.0
2017-12-19 14:30:00,64.49,64.51,64.33,64.33,23993.0,49.2692,49.2845,49.147,49.147,23993.0
2017-12-19 15:00:00,64.31,64.59,64.25,64.59,27428.0,49.1317,49.3456,49.0859,49.3456,27428.0
2017-12-19 15:30:00,64.6,64.63,64.46,64.47,41704.0,49.3532,49.3762,49.2463,49.2539,41704.0
2017-12-20 09:30:00,64.48,64.79,64.42,64.77,11095.0,49.2616,49.4984,49.2157,49.4831,11095.0
2017-12-20 10:00:00,64.85,65.1,64.61,64.62,10754.0,49.5442,49.7352,49.3609,49.3685,10754.0
2017-12-20 10:30:00,64.63,64.67,64.4,64.48,11300.0,49.3762,49.4067,49.2004,49.2616,11300.0
2017-12-20 11:00:00,64.43,64.52,64.26,64.28,4991.0,49.2234,49.2921,49.0935,49.1088,4991.0
2017-12-20 11:30:00,64.3,64.31,64.11,64.13,3765.0,49.124,49.1317,48.9789,48.9942,3765.0
2017-12-20 12:00:00,64.15,64.21,64.1,64.1,1600.0,49.0095,49.0553,48.9713,48.9713,1600.0
2017-12-20 12:30:00,64.09,64.13,63.91,63.92,4988.0,48.9636,48.9942,48.8261,48.8337,4988.0
2017-12-20 13:00:00,63.95,63.95,63.8,63.8,3517.0,48.8567,48.8567,48.7421,48.7421,3517.0
2017-12-20 13:30:00,63.8,63.85,63.76,63.8,5571.0,48.7421,48.7803,48.7115,48.7421,5571.0
2017-12-20 14:00:00,63.8,63.94,63.75,63.92,13861.0,48.7421,48.849,48.7039,48.8337,13861.0
2017-12-20 14:30:00,63.87,63.94,63.8,63.82,8462.0,48.7955,48.849,48.7421,48.7573,8462.0
2017-12-20 15:00:00,63.82,63.86,63.78,63.78,5799.0,48.7573,48.7879,48.7268,48.7268,5799.0
2017-12-20 15:30:00,63.77,63.83,63.66,63.66,26818.0,48.7191,48.765,48.6351,48.6351,26818.0
2017-12-21 09:30:00,63.92,63.97,63.35,63.42,6565.0,48.8337,48.8719,48.3983,48.4517,6565.0
2017-12-21 10:00:00,63.39,63.5,63.29,63.48,5920.0,48.4288,48.5129,48.3524,48.4976,5920.0
2017-12-21 10:30:00,63.52,63.62,63.48,63.62,5100.0,48.5281,48.6045,48.4976,48.6045,5100.0
2017-12-21 11:00:00,63.7,63.7,63.56,63.59,3700.0,48.6657,48.6657,48.5587,48.5816,3700.0
2017-12-21 11:30:00,63.56,63.57,63.47,63.5,6217.0,48.5587,48.5663,48.4899,48.5129,6217.0
2017-12-21 12:00:00,63.5,63.53,63.47,63.49,2300.0,48.5129,48.5358,48.4899,48.5052,2300.0
2017-12-21 12:30:00,63.48,63.53,63.45,63.52,4816.0,48.4976,48.5358,48.4747,48.5281,4816.0
2017-12-21 13:00:00,63.55,63.55,63.44,63.44,4526.0,48.5511,48.5511,48.467,48.467,4526.0
2017-12-21 13:30:00,63.45,63.52,63.44,63.52,4777.0,48.4747,48.5281,48.467,48.5281,4777.0
2017-12-21 14:00:00,63.54,63.59,63.49,63.49,3554.0,48.5434,48.5816,48.5052,48.5052,3554.0
2017-12-21 14:30:00,63.47,63.55,63.45,63.5,2838.0,48.4899,48.5511,48.4747,48.5129,2838.0
2017-12-21 15:00:00,63.5,63.5,63.45,63.45,7360.0,48.5129,48.5129,48.4747,48.4747,7360.0
2017-12-21 15:30:00,63.46,63.49,63.37,63.49,22688.0,48.4823,48.5052,48.4135,48.5052,22688.0
2017-12-22 09:30:00,63.5,63.64,63.44,63.47,7684.0,48.5129,48.6198,48.467,48.4899,7684.0
2017-12-22 10:00:00,63.47,63.74,63.45,63.74,10274.0,48.4899,48.6962,48.4747,48.6962,10274.0
2017-12-22 10:30:00,63.74,63.87,63.63,63.63,9700.0,48.6962,48.7955,48.6122,48.6122,9700.0
2017-12-22 11:00:00,63.62,63.62,63.42,63.42,5795.0,48.6045,48.6045,48.4517,48.4517,5795.0
2017-12-22 11:30:00,63.43,63.43,63.34,63.39,3840.0,48.4594,48.4594,48.3906,48.4288,3840.0
2017-12-22 12:00:00,63.36,63.36,63.29,63.35,2100.0,48.4059,48.4059,48.3524,48.3983,2100.0
2017-12-22 12:30:00,63.35,63.42,63.35,63.42,5581.0,48.3983,48.4517,48.3983,48.4517,5581.0
2017-12-22 13:00:00,63.41,63.51,63.41,63.49,4093.0,48.4441,48.5205,48.4441,48.5052,4093.0
2017-12-22 13:30:00,63.49,63.55,63.48,63.5,4421.0,48.5052,48.5511,48.4976,48.5129,4421.0
2017-12-22 14:00:00,63.51,63.53,63.49,63.5,4505.0,48.5205,48.5358,48.5052,48.5129,4505.0
2017-12-22 14:30:00,63.5,63.53,63.4,63.42,5384.0,48.5129,48.5358,48.4365,48.4517,5384.0
2017-12-22 15:00:00,63.45,63.46,63.34,63.35,4885.0,48.4747,48.4823,48.3906,48.3983,4885.0
2017-12-22 15:30:00,63.34,63.43,63.34,63.41,12994.0,48.3906,48.4594,48.3906,48.4441,12994.0
2017-12-26 09:30:00,63.33,63.8,63.19,63.74,4550.0,48.383,48.7421,48.276,48.6962,4550.0
2017-12-26 10:00:00,63.75,63.86,63.67,63.78,3100.0,48.7039,48.7879,48.6427,48.7268,3100.0
2017-12-26 10:30:00,63.89,63.95,63.87,63.93,700.0,48.8108,48.8567,48.7955,48.8414,700.0
2017-12-26 11:00:00,63.91,64.05,63.84,63.86,2844.0,48.8261,48.9331,48.7726,48.7879,2844.0
2017-12-26 11:30:00,63.81,63.87,63.71,63.79,4083.0,48.7497,48.7955,48.6733,48.7344,4083.0
2017-12-26 12:00:00,63.77,63.94,63.77,63.84,1700.0,48.7191,48.849,48.7191,48.7726,1700.0
2017-12-26 12:30:00,63.85,63.85,63.75,63.77,2000.0,48.7803,48.7803,48.7039,48.7191,2000.0
2017-12-26 13:00:00,63.79,63.79,63.69,63.7,2300.0,48.7344,48.7344,48.658,48.6657,2300.0
2017-12-26 13:30:00,63.66,63.7,63.62,63.62,3100.0,48.6351,48.6657,48.6045,48.6045,3100.0
2017-12-26 14:00:00,63.58,63.58,63.49,63.5,3500.0,48.574,48.574,48.5052,48.5129,3500.0
2017-12-26 14:30:00,63.5,63.64,63.49,63.64,7385.0,48.5129,48.6198,48.5052,48.6198,7385.0
2017-12-26 15:00:00,63.63,63.65,63.4,63.41,34057.0,48.6122,48.6275,48.4365,48.4441,34057.0
2017-12-26 15:30:00,63.43,63.48,63.31,63.47,29738.0,48.4594,48.4976,48.3677,48.4899,29738.0
2017-12-27 09:30:00,63.5,63.61,63.3,63.38,7300.0,48.5129,48.5969,48.3601,48.4212,7300.0
2017-12-27 10:00:00,63.34,63.44,63.25,63.34,12257.0,48.3906,48.467,48.3219,48.3906,12257.0
2017-12-27 10:30:00,63.36,63.43,63.35,63.35,5905.0,48.4059,48.4594,48.3983,48.3983,5905.0
2017-12-27 11:00:00,63.36,63.44,63.29,63.39,4598.0,48.4059,48.467,48.3524,48.4288,4598.0
2017-12-27 11:30:00,63.42,63.47,63.38,63.44,5186.0,48.4517,48.4899,48.4212,48.467,5186.0
2017-12-27 12:00:00,63.44,63.44,63.34,63.39,3490.0,48.467,48.467,48.3906,48.4288,3490.0
2017-12-27 12:30:00,63.39,63.39,63.33,63.33,3653.0,48.4288,48.4288,48.383,48.383,3653.0
2017-12-27 13:00:00,63.33,63.33,63.22,63.25,2402.0,48.383,48.383,48.2989,48.3219,2402.0
2017-12-27 13:30:00,63.25,63.26,63.16,63.19,5092.0,48.3219,48.3295,48.2531,48.276,5092.0
2017-12-27 14:00:00,63.19,63.19,63.13,63.13,1329.0,48.276,48.276,48.2302,48.2302,1329.0
2017-12-27 14:30:00,63.18,63.23,63.13,63.23,1796.0,48.2684,48.3066,48.2302,48.3066,1796.0
2017-12-27 15:00:00,63.24,63.24,63.17,63.23,3700.0,48.3142,48.3142,48.2608,48.3066,3700.0
2017-12-27 15:30:00,63.24,63.29,63.19,63.26,15817.0,48.3142,48.3524,48.276,48.3295,15817.0
2017-12-28 09:30:00,63.25,63.28,63.1,63.1,1700.0,48.3219,48.3448,48.2073,48.2073,1700.0
2017-12-28 10:00:00,63.12,63.28,63.12,63.24,4782.0,48.2226,48.3448,48.2226,48.3142,4782.0
2017-12-28 10:30:00,63.24,63.44,63.22,63.41,3800.0,48.3142,48.467,48.2989,48.4441,3800.0
2017-12-28 11:00:00,63.44,63.44,63.32,63.39,1200.0,48.467,48.467,48.3753,48.4288,1200.0
2017-12-28 11:30:00,63.43,63.57,63.41,63.57,3150.0,48.4594,48.5663,48.4441,48.5663,3150.0
2017-12-28 12:00:00,63.62,63.67,63.57,63.6,2300.0,48.6045,48.6427,48.5663,48.5893,2300.0
2017-12-28 12:30:00,63.6,63.6,63.49,63.5,3499.0,48.5893,48.5893,48.5052,48.5129,3499.0
2017-12-28 13:00:00,63.5,63.5,63.38,63.38,2100.0,48.5129,48.5129,48.4212,48.4212,2100.0
2017-12-28 13:30:00,63.4,63.53,63.4,63.53,3399.0,48.4365,48.5358,48.4365,48.5358,3399.0
2017-12-28 14:00:00,63.54,63.56,63.51,63.56,2300.0,48.5434,48.5587,48.5205,48.5587,2300.0
2017-12-28 14:30:00,63.57,63.64,63.55,63.64,3040.0,48.5663,48.6198,48.5511,48.6198,3040.0
2017-12-28 15:00:00,63.66,63.71,63.63,63.65,7178.0,48.6351,48.6733,48.6122,48.6275,7178.0
2017-12-28 15:30:00,63.64,63.73,63.61,63.71,12500.0,48.6198,48.6886,48.5969,48.6733,12500.0
2017-12-29 09:30:00,63.63,63.75,63.52,63.75,1600.0,48.6122,48.7039,48.5281,48.7039,1600.0
2017-12-29 10:00:00,63.76,63.81,63.67,63.81,3180.0,48.7115,48.7497,48.6427,48.7497,3180.0
2017-12-29 10:30:00,63.83,63.85,63.8,63.84,1400.0,48.765,48.7803,48.7421,48.7726,1400.0
2017-12-29 11:00:00,63.88,64.06,63.87,64.04,2791.0,48.8032,48.9407,48.7955,48.9254,2791.0
2017-12-29 11:30:00,64.08,64.29,64.08,64.22,3006.0,48.956,49.1164,48.956,49.0629,3006.0
2017-12-29 12:00:00,64.24,64.25,64.13,64.13,2246.0,49.0782,49.0859,48.9942,48.9942,2246.0
2017-12-29 12:30:00,64.14,64.14,63.97,63.97,6045.0,49.0018,49.0018,48.8719,48.8719,6045.0
2017-12-29 13:00:00,64.0,64.07,63.93,64.06,2400.0,48.8949,48.9483,48.8414,48.9407,2400.0
2017-12-29 13:30:00,64.04,64.08,63.96,63.96,2000.0,48.9254,48.956,48.8643,48.8643,2000.0
2017-12-29 14:00:00,63.98,63.98,63.85,63.87,2328.0,48.8796,48.8796,48.7803,48.7955,2328.0
2017-12-29 14:30:00,63.86,63.87,63.82,63.82,2644.0,48.7879,48.7955,48.7573,48.7573,2644.0
2017-12-29 15:00:00,63.81,63.94,63.81,63.93,5564.0,48.7497,48.849,48.7497,48.8414,5564.0
2017-12-29 15:30:00,63.93,63.93,63.77,63.77,11843.0,48.8414,48.8414,48.7191,48.7191,11843.0
2018-01-02 09:30:00,64.02,64.06,63.7,63.82,9480.0,48.9101,48.9407,48.6657,48.7573,9480.0
2018-01-02 10:00:00,63.85,64.3,63.85,64.26,9120.0,48.7803,49.124,48.7803,49.0935,9120.0
2018-01-02 10:30:00,64.27,64.37,64.23,64.29,3800.0,49.1011,49.1775,49.0706,49.1164,3800.0
2018-01-02 11:00:00,64.25,64.31,64.22,64.25,6900.0,49.0859,49.1317,49.0629,49.0859,6900.0
2018-01-02 11:30:00,64.22,64.35,64.22,64.3,3456.0,49.0629,49.1622,49.0629,49.124,3456.0
2018-01-02 12:00:00,64.28,64.46,64.26,64.37,2966.0,49.1088,49.2463,49.0935,49.1775,2966.0
2018-01-02 12:30:00,64.36,64.38,64.26,64.37,3689.0,49.1699,49.1852,49.0935,49.1775,3689.0
2018-01-02 13:00:00,64.4,64.44,64.32,64.32,7042.0,49.2004,49.231,49.1393,49.1393,7042.0
2018-01-02 13:30:00,64.31,64.33,64.24,64.26,6685.0,49.1317,49.147,49.0782,49.0935,6685.0
2018-01-02 14:00:00,64.24,64.24,64.16,64.17,3600.0,49.0782,49.0782,49.0171,49.0247,3600.0
2018-01-02 14:30:00,64.15,64.23,64.14,64.14,8050.0,49.0095,49.0706,49.0018,49.0018,8050.0
2018-01-02 15:00:00,64.15,64.19,64.11,64.16,7223.0,49.0095,49.04,48.9789,49.0171,7223.0
2018-01-02 15:30:00,64.17,64.19,64.01,64.03,22021.0,49.0247,49.04,48.9025,48.9178,22021.0
2018-01-03 09:30:00,64.13,64.44,64.1,64.44,4100.0,48.9942,49.231,48.9713,49.231,4100.0
2018-01-03 10:00:00,64.51,64.59,64.4,64.53,4774.0,49.2845,49.3456,49.2004,49.2998,4774.0
2018-01-03 10:30:00,64.53,64.68,64.51,64.55,9860.0,49.2998,49.4144,49.2845,49.315,9860.0
2018-01-03 11:00:00,64.51,64.53,64.31,64.32,4200.0,49.2845,49.2998,49.1317,49.1393,4200.0
2018-01-03 11:30:00,64.33,64.44,64.32,64.39,4015.0,49.147,49.231,49.1393,49.1928,4015.0
2018-01-03 12:00:00,64.4,64.41,64.11,64.11,4704.0,49.2004,49.2081,48.9789,48.9789,4704.0
2018-01-03 12:30:00,64.11,64.19,64.02,64.19,2407.0,48.9789,49.04,48.9101,49.04,2407.0
2018-01-03 13:00:00,64.21,64.21,64.1,64.1,3979.0,49.0553,49.0553,48.9713,48.9713,3979.0
2018-01-03 13:30:00,64.13,64.22,64.1,64.15,4200.0,48.9942,49.0629,48.9713,49.0095,4200.0
2018-01-03 14:00:00,64.15,64.15,63.95,64.05,3135.0,49.0095,49.0095,48.8567,48.9331,3135.0
2018-01-03 14:30:00,64.06,64.19,64.06,64.19,2891.0,48.9407,49.04,48.9407,49.04,2891.0
2018-01-03 15:00:00,64.18,64.25,64.14,64.15,8037.0,49.0324,49.0859,49.0018,49.0095,8037.0
2018-01-03 15:30:00,64.1,64.17,64.05,64.15,20395.0,48.9713,49.0247,48.9331,49.0095,20395.0
2018-01-04 09:30:00,63.93,64.12,63.8,63.8,1750.0,48.8414,48.9865,48.7421,48.7421,1750.0
2018-01-04 10:00:00,63.8,63.86,63.67,63.86,4540.0,48.7421,48.7879,48.6427,48.7879,4540.0
2018-01-04 10:30:00,63.84,63.84,63.53,63.53,12494.0,48.7726,48.7726,48.5358,48.5358,12494.0
2018-01-04 11:00:00,63.52,63.73,63.52,63.72,5908.0,48.5281,48.6886,48.5281,48.6809,5908.0
2018-01-04 11:30:00,63.73,63.76,63.69,63.69,3656.0,48.6886,48.7115,48.658,48.658,3656.0
2018-01-04 12:00:00,63.68,63.68,63.45,63.51,5699.0,48.6504,48.6504,48.4747,48.5205,5699.0
2018-01-04 12:30:00,63.56,63.68,63.56,63.63,2529.0,48.5587,48.6504,48.5587,48.6122,2529.0
2018-01-04 13:00:00,63.63,63.65,63.57,63.64,3059.0,48.6122,48.6275,48.5663,48.6198,3059.0
2018-01-04 13:30:00,63.61,63.62,63.45,63.45,4300.0,48.5969,48.6045,48.4747,48.4747,4300.0
2018-01-04 14:00:00,63.39,63.47,63.34,63.35,8896.0,48.4288,48.4899,48.3906,48.3983,8896.0
2018-01-04 14:30:00,63.34,63.34,63.06,63.06,14400.0,48.3906,48.3906,48.1767,48.1767,14400.0
2018-01-04 15:00:00,63.06,63.06,62.81,62.94,14765.0,48.1767,48.1767,47.9857,48.085,14765.0
2018-01-04 15:30:00,62.95,62.97,62.74,62.76,29547.0,48.0927,48.108,47.9322,47.9475,29547.0
2018-01-05 09:30:00,62.78,62.81,62.38,62.38,7650.0,47.9628,47.9857,47.6572,47.6572,7650.0
2018-01-05 10:00:00,62.32,62.52,62.28,62.31,7395.0,47.6114,47.7642,47.5808,47.6037,7395.0
2018-01-05 10:30:00,62.29,62.33,62.23,62.33,3453.0,47.5884,47.619,47.5426,47.619,3453.0
2018-01-05 11:00:00,62.24,62.41,62.24,62.4,5100.0,47.5502,47.6801,47.5502,47.6725,5100.0
2018-01-05 11:30:00,62.45,62.65,62.45,62.51,4980.0,47.7107,47.8635,47.7107,47.7565,4980.0
2018-01-05 12:00:00,62.51,62.62,62.46,62.56,7873.0,47.7565,47.8406,47.7183,47.7947,7873.0
2018-01-05 12:30:00,62.55,62.55,62.4,62.42,5192.0,47.7871,47.7871,47.6725,47.6878,5192.0
2018-01-05 13:00:00,62.4,62.5,62.38,62.48,6100.0,47.6725,47.7489,47.6572,47.7336,6100.0
2018-01-05 13:30:00,62.49,62.54,62.47,62.49,3265.0,47.7412,47.7794,47.726,47.7412,3265.0
2018-01-05 14:00:00,62.49,62.52,62.49,62.51,2365.0,47.7412,47.7642,47.7412,47.7565,2365.0
2018-01-05 14:30:00,62.49,62.51,62.46,62.47,6191.0,47.7412,47.7565,47.7183,47.726,6191.0
2018-01-05 15:00:00,62.46,62.51,62.44,62.5,5660.0,47.7183,47.7565,47.703,47.7489,5660.0
2018-01-05 15:30:00,62.5,62.51,62.35,62.38,20831.0,47.7489,47.7565,47.6343,47.6572,20831.0
2018-01-08 09:30:00,62.38,62.73,62.35,62.63,5936.0,47.6572,47.9246,47.6343,47.8482,5936.0
2018-01-08 10:00:00,62.61,62.64,62.55,62.63,3321.0,47.8329,47.8558,47.7871,47.8482,3321.0
2018-01-08 10:30:00,62.6,62.66,62.39,62.39,7665.0,47.8253,47.8711,47.6648,47.6648,7665.0
2018-01-08 11:00:00,62.37,62.43,62.34,62.43,5100.0,47.6496,47.6954,47.6266,47.6954,5100.0
2018-01-08 11:30:00,62.47,62.51,62.43,62.43,2900.0,47.726,47.7565,47.6954,47.6954,2900.0
2018-01-08 12:00:00,62.46,62.51,62.4,62.46,6858.0,47.7183,47.7565,47.6725,47.7183,6858.0
2018-01-08 12:30:00,62.47,62.51,62.46,62.47,2981.0,47.726,47.7565,47.7183,47.726,2981.0
2018-01-08 13:00:00,62.46,62.55,62.43,62.52,3200.0,47.7183,47.7871,47.6954,47.7642,3200.0
2018-01-08 13:30:00,62.57,62.67,62.53,62.63,4440.0,47.8024,47.8788,47.7718,47.8482,4440.0
2018-01-08 14:00:00,62.61,62.69,62.61,62.68,3941.0,47.8329,47.894,47.8329,47.8864,3941.0
2018-01-08 14:30:00,62.64,62.78,62.64,62.78,4190.0,47.8558,47.9628,47.8558,47.9628,4190.0
2018-01-08 15:00:00,62.77,62.83,62.65,62.66,10809.0,47.9552,48.001,47.8635,47.8711,10809.0
2018-01-08 15:30:00,62.68,62.77,62.59,62.6,13997.0,47.8864,47.9552,47.8176,47.8253,13997.0
2018-01-09 09:30:00,62.58,62.58,61.92,61.92,7397.0,47.81,47.81,47.3058,47.3058,7397.0
2018-01-09 10:00:00,61.95,61.96,61.61,61.8,4500.0,47.3287,47.3363,47.0689,47.2141,4500.0
2018-01-09 10:30:00,61.81,61.84,61.71,61.71,4400.0,47.2217,47.2447,47.1453,47.1453,4400.0
2018-01-09 11:00:00,61.75,61.76,61.65,61.74,2949.0,47.1759,47.1835,47.0995,47.1683,2949.0
2018-01-09 11:30:00,61.73,61.75,61.66,61.67,3862.0,47.1606,47.1759,47.1071,47.1148,3862.0
2018-01-09 12:00:00,61.65,61.74,61.6,61.62,3750.0,47.0995,47.1683,47.0613,47.0766,3750.0
2018-01-09 12:30:00,61.59,61.59,61.51,61.51,2738.0,47.0537,47.0537,46.9925,46.9925,2738.0
2018-01-09 13:00:00,61.52,61.6,61.47,61.5,5059.0,47.0002,47.0613,46.962,46.9849,5059.0
2018-01-09 13:30:00,61.51,61.56,61.5,61.53,4002.0,46.9925,47.0307,46.9849,47.0078,4002.0
2018-01-09 14:00:00,61.51,61.52,61.35,61.41,3063.0,46.9925,47.0002,46.8703,46.9161,3063.0
2018-01-09 14:30:00,61.36,61.42,61.36,61.38,4359.0,46.8779,46.9238,46.8779,46.8932,4359.0
2018-01-09 15:00:00,61.37,61.53,61.36,61.46,7482.0,46.8856,47.0078,46.8779,46.9543,7482.0
2018-01-09 15:30:00,61.47,61.49,61.31,61.36,19252.0,46.962,46.9773,46.8397,46.8779,19252.0
2018-01-10 09:30:00,61.06,61.18,60.72,60.94,11114.0,46.6487,46.7404,46.389,46.5571,11114.0
2018-01-10 10:00:00,61.02,61.1,60.94,61.05,10700.0,46.6182,46.6793,46.5571,46.6411,10700.0
2018-01-10 10:30:00,61.07,61.14,60.93,60.98,8600.0,46.6564,46.7099,46.5494,46.5876,8600.0
2018-01-10 11:00:00,61.0,61.01,60.8,60.82,6527.0,46.6029,46.6105,46.4501,46.4654,6527.0
2018-01-10 11:30:00,60.8,60.83,60.75,60.81,3529.0,46.4501,46.473,46.4119,46.4578,3529.0
2018-01-10 12:00:00,60.78,60.88,60.76,60.85,5215.0,46.4348,46.5112,46.4196,46.4883,5215.0
2018-01-10 12:30:00,60.86,60.89,60.81,60.87,4401.0,46.496,46.5189,46.4578,46.5036,4401.0
2018-01-10 13:00:00,60.88,61.0,60.88,60.91,4997.0,46.5112,46.6029,46.5112,46.5342,4997.0
2018-01-10 13:30:00,60.89,60.94,60.84,60.86,4300.0,46.5189,46.5571,46.4807,46.496,4300.0
2018-01-10 14:00:00,60.87,60.92,60.78,60.81,5845.0,46.5036,46.5418,46.4348,46.4578,5845.0
2018-01-10 14:30:00,60.8,60.98,60.78,60.98,9134.0,46.4501,46.5876,46.4348,46.5876,9134.0
2018-01-10 15:00:00,60.98,61.02,60.88,60.93,14624.0,46.5876,46.6182,46.5112,46.5494,14624.0
2018-01-10 15:30:00,60.94,60.95,60.71,60.73,27985.0,46.5571,46.5647,46.3814,46.3966,27985.0
2018-01-11 09:30:00,60.98,61.39,60.96,61.14,6160.0,46.5876,46.9009,46.5723,46.7099,6160.0
2018-01-11 10:00:00,61.14,61.14,60.79,60.79,13523.0,46.7099,46.7099,46.4425,46.4425,13523.0
2018-01-11 10:30:00,60.76,60.87,60.71,60.76,5030.0,46.4196,46.5036,46.3814,46.4196,5030.0
2018-01-11 11:00:00,60.73,60.74,60.58,60.65,6747.0,46.3966,46.4043,46.282,46.3355,6747.0
2018-01-11 11:30:00,60.63,60.64,60.53,60.55,6673.0,46.3202,46.3279,46.2438,46.2591,6673.0
2018-01-11 12:00:00,60.53,60.54,60.46,60.46,6626.0,46.2438,46.2515,46.1904,46.1904,6626.0
2018-01-11 12:30:00,60.5,60.65,60.49,60.58,5401.0,46.2209,46.3355,46.2133,46.282,5401.0
2018-01-11 13:00:00,60.56,60.58,60.46,60.46,6200.0,46.2668,46.282,46.1904,46.1904,6200.0
2018-01-11 13:30:00,60.47,60.53,60.39,60.47,5994.0,46.198,46.2438,46.1369,46.198,5994.0
2018-01-11 14:00:00,60.49,60.49,60.34,60.37,8916.0,46.2133,46.2133,46.0987,46.1216,8916.0
2018-01-11 14:30:00,60.37,60.38,60.24,60.24,9200.0,46.1216,46.1292,46.0223,46.0223,9200.0
2018-01-11 15:00:00,60.23,60.33,60.21,60.27,16200.0,46.0146,46.091,45.9994,46.0452,16200.0
2018-01-11 15:30:00,60.29,60.34,60.15,60.17,30810.0,46.0605,46.0987,45.9535,45.9688,30810.0
2018-01-12 09:30:00,60.16,60.21,59.8,59.85,5728.0,45.9612,45.9994,45.6861,45.7243,5728.0
2018-01-12 10:00:00,59.87,59.88,59.46,59.46,6269.0,45.7396,45.7472,45.4264,45.4264,6269.0
2018-01-12 10:30:00,59.46,59.56,59.42,59.45,9869.0,45.4264,45.5028,45.3958,45.4187,9869.0
2018-01-12 11:00:00,59.45,59.45,59.18,59.21,4570.0,45.4187,45.4187,45.2125,45.2354,4570.0
2018-01-12 11:30:00,59.35,59.39,59.27,59.27,4653.0,45.3423,45.3729,45.2812,45.2812,4653.0
2018-01-12 12:00:00,59.27,59.29,59.19,59.2,3423.0,45.2812,45.2965,45.2201,45.2277,3423.0
2018-01-12 12:30:00,59.19,59.19,59.03,59.03,2648.0,45.2201,45.2201,45.0979,45.0979,2648.0
2018-01-12 13:00:00,58.99,59.1,58.98,59.08,3174.0,45.0673,45.1513,45.0597,45.1361,3174.0
2018-01-12 13:30:00,59.09,59.27,59.09,59.25,4277.0,45.1437,45.2812,45.1437,45.2659,4277.0
2018-01-12 14:00:00,59.25,59.43,59.24,59.38,5930.0,45.2659,45.4035,45.2583,45.3653,5930.0
2018-01-12 14:30:00,59.36,59.39,59.25,59.33,9400.0,45.35,45.3729,45.2659,45.3271,9400.0
2018-01-12 15:00:00,59.34,59.35,59.16,59.21,8714.0,45.3347,45.3423,45.1972,45.2354,8714.0
2018-01-12 15:30:00,59.21,59.21,59.09,59.15,30412.0,45.2354,45.2354,45.1437,45.1895,30412.0
2018-01-16 09:30:00,59.35,60.6,59.35,60.54,14531.0,45.3423,46.2973,45.3423,46.2515,14531.0
2018-01-16 10:00:00,60.57,60.67,60.04,60.04,7200.0,46.2744,46.3508,45.8695,45.8695,7200.0
2018-01-16 10:30:00,60.06,60.07,59.86,59.87,7600.0,45.8848,45.8924,45.732,45.7396,7600.0
2018-01-16 11:00:00,59.85,59.88,59.77,59.81,4600.0,45.7243,45.7472,45.6632,45.6938,4600.0
2018-01-16 11:30:00,59.8,59.92,59.7,59.83,7739.0,45.6861,45.7778,45.6097,45.709,7739.0
2018-01-16 12:00:00,59.77,60.01,59.77,59.82,12686.0,45.6632,45.8466,45.6632,45.7014,12686.0
2018-01-16 12:30:00,59.82,59.86,59.69,59.72,5341.0,45.7014,45.732,45.6021,45.625,5341.0
2018-01-16 13:00:00,59.7,59.87,59.69,59.78,9890.0,45.6097,45.7396,45.6021,45.6709,9890.0
2018-01-16 13:30:00,59.82,59.86,59.61,59.67,5500.0,45.7014,45.732,45.541,45.5868,5500.0
2018-01-16 14:00:00,59.67,59.74,59.62,59.74,8604.0,45.5868,45.6403,45.5486,45.6403,8604.0
2018-01-16 14:30:00,59.72,59.75,59.56,59.58,9839.0,45.625,45.6479,45.5028,45.5181,9839.0
2018-01-16 15:00:00,59.6,59.65,59.37,59.39,13635.0,45.5333,45.5715,45.3576,45.3729,13635.0
2018-01-16 15:30:00,59.37,59.41,59.21,59.24,48702.0,45.3576,45.3882,45.2354,45.2583,48702.0
2018-01-17 09:30:00,59.52,59.54,59.34,59.43,10348.0,45.4722,45.4875,45.3347,45.4035,10348.0
2018-01-17 10:00:00,59.43,59.65,59.22,59.6,11655.0,45.4035,45.5715,45.243,45.5333,11655.0
2018-01-17 10:30:00,59.6,59.67,59.54,59.55,9913.0,45.5333,45.5868,45.4875,45.4951,9913.0
2018-01-17 11:00:00,59.57,59.57,59.19,59.22,21338.0,45.5104,45.5104,45.2201,45.243,21338.0
2018-01-17 11:30:00,59.23,59.25,59.02,59.04,9236.0,45.2507,45.2659,45.0902,45.1055,9236.0
2018-01-17 12:00:00,59.05,59.4,59.02,59.38,15976.0,45.1131,45.3805,45.0902,45.3653,15976.0
2018-01-17 12:30:00,59.4,59.54,59.4,59.53,16749.0,45.3805,45.4875,45.3805,45.4799,16749.0
2018-01-17 13:00:00,59.54,59.75,59.54,59.6,18528.0,45.4875,45.6479,45.4875,45.5333,18528.0
2018-01-17 13:30:00,59.59,59.79,59.58,59.73,23152.0,45.5257,45.6785,45.5181,45.6327,23152.0
2018-01-17 14:00:00,59.74,59.9,59.74,59.86,12155.0,45.6403,45.7625,45.6403,45.732,12155.0
2018-01-17 14:30:00,59.86,60.03,59.85,59.99,12934.0,45.732,45.8618,45.7243,45.8313,12934.0
2018-01-17 15:00:00,59.98,59.98,59.8,59.85,12344.0,45.8236,45.8236,45.6861,45.7243,12344.0
2018-01-17 15:30:00,59.86,60.19,59.86,60.13,70042.0,45.732,45.9841,45.732,45.9382,70042.0
2018-01-18 09:30:00,59.88,59.88,59.2,59.24,6114.0,45.7472,45.7472,45.2277,45.2583,6114.0
2018-01-18 10:00:00,59.24,59.4,59.01,59.02,13509.0,45.2583,45.3805,45.0826,45.0902,13509.0
2018-01-18 10:30:00,59.0,59.15,58.97,59.15,6659.0,45.0749,45.1895,45.052,45.1895,6659.0
2018-01-18 11:00:00,59.19,59.2,59.06,59.13,14067.0,45.2201,45.2277,45.1208,45.1743,14067.0
2018-01-18 11:30:00,59.13,59.17,59.02,59.17,11253.0,45.1743,45.2048,45.0902,45.2048,11253.0
2018-01-18 12:00:00,59.18,59.41,59.16,59.27,16264.0,45.2125,45.3882,45.1972,45.2812,16264.0
2018-01-18 12:30:00,59.27,59.35,59.21,59.3,5447.0,45.2812,45.3423,45.2354,45.3041,5447.0
2018-01-18 13:00:00,59.29,59.48,59.26,59.31,6807.0,45.2965,45.4417,45.2736,45.3118,6807.0
2018-01-18 13:30:00,59.28,59.32,59.19,59.26,9355.0,45.2889,45.3194,45.2201,45.2736,9355.0
2018-01-18 14:00:00,59.29,59.44,59.25,59.39,10452.0,45.2965,45.4111,45.2659,45.3729,10452.0
2018-01-18 14:30:00,59.42,59.51,59.32,59.51,8900.0,45.3958,45.4646,45.3194,45.4646,8900.0
2018-01-18 15:00:00,59.51,59.64,59.37,59.39,9995.0,45.4646,45.5639,45.3576,45.3729,9995.0
2018-01-18 15:30:00,59.37,59.39,59.26,59.31,32870.0,45.3576,45.3729,45.2736,45.3118,32870.0
2018-01-19 09:30:00,59.29,59.3,58.78,58.78,11725.0,45.2965,45.3041,44.9069,44.9069,11725.0
2018-01-19 10:00:00,58.78,58.88,58.58,58.85,11025.0,44.9069,44.9833,44.7541,44.9603,11025.0
2018-01-19 10:30:00,58.8,58.87,58.73,58.85,9911.0,44.9221,44.9756,44.8687,44.9603,9911.0
2018-01-19 11:00:00,58.87,58.89,58.75,58.83,4300.0,44.9756,44.9909,44.8839,44.9451,4300.0
2018-01-19 11:30:00,58.82,58.82,58.72,58.74,3922.0,44.9374,44.9374,44.861,44.8763,3922.0
2018-01-19 12:00:00,58.74,58.74,58.59,58.63,4750.0,44.8763,44.8763,44.7617,44.7923,4750.0
2018-01-19 12:30:00,58.63,58.63,58.47,58.48,2900.0,44.7923,44.7923,44.67,44.6777,2900.0
2018-01-19 13:00:00,58.49,58.49,58.35,58.35,3757.0,44.6853,44.6853,44.5784,44.5784,3757.0
2018-01-19 13:30:00,58.33,58.35,58.25,58.33,4084.0,44.5631,44.5784,44.502,44.5631,4084.0
2018-01-19 14:00:00,58.35,58.5,58.35,58.4,4688.0,44.5784,44.693,44.5784,44.6166,4688.0
2018-01-19 14:30:00,58.43,58.75,58.43,58.75,5394.0,44.6395,44.8839,44.6395,44.8839,5394.0
2018-01-19 15:00:00,58.75,59.29,58.75,59.29,29050.0,44.8839,45.2965,44.8839,45.2965,29050.0
2018-01-19 15:30:00,59.29,59.31,59.07,59.29,22931.0,45.2965,45.3118,45.1284,45.2965,22931.0
2018-01-22 09:30:00,59.3,59.37,59.18,59.3,6547.0,45.3041,45.3576,45.2125,45.3041,6547.0
2018-01-22 10:00:00,59.27,59.69,59.27,59.58,2700.0,45.2812,45.6021,45.2812,45.5181,2700.0
2018-01-22 10:30:00,59.59,59.65,59.54,59.55,6416.0,45.5257,45.5715,45.4875,45.4951,6416.0
2018-01-22 11:00:00,59.55,59.69,59.53,59.59,4659.0,45.4951,45.6021,45.4799,45.5257,4659.0
2018-01-22 11:30:00,59.6,59.67,59.51,59.51,4432.0,45.5333,45.5868,45.4646,45.4646,4432.0
2018-01-22 12:00:00,59.53,59.69,59.53,59.66,2623.0,45.4799,45.6021,45.4799,45.5792,2623.0
2018-01-22 12:30:00,59.65,59.66,59.4,59.4,6615.0,45.5715,45.5792,45.3805,45.3805,6615.0
2018-01-22 13:00:00,59.4,59.5,59.35,59.35,2300.0,45.3805,45.4569,45.3423,45.3423,2300.0
2018-01-22 13:30:00,59.34,59.42,59.28,59.28,3200.0,45.3347,45.3958,45.2889,45.2889,3200.0
2018-01-22 14:00:00,59.28,59.31,59.02,59.08,7300.0,45.2889,45.3118,45.0902,45.1361,7300.0
2018-01-22 14:30:00,59.12,59.28,59.12,59.24,10900.0,45.1666,45.2889,45.1666,45.2583,10900.0
2018-01-22 15:00:00,59.24,59.26,59.19,59.2,7645.0,45.2583,45.2736,45.2201,45.2277,7645.0
2018-01-22 15:30:00,59.2,59.3,59.14,59.3,27022.0,45.2277,45.3041,45.1819,45.3041,27022.0
2018-01-23 09:30:00,59.71,59.74,59.53,59.61,8900.0,45.6174,45.6403,45.4799,45.541,8900.0
2018-01-23 10:00:00,59.59,59.79,59.31,59.79,11914.0,45.5257,45.6785,45.3118,45.6785,11914.0
2018-01-23 10:30:00,59.79,60.49,59.79,60.41,9404.0,45.6785,46.2133,45.6785,46.1522,9404.0
2018-01-23 11:00:00,60.47,60.5,60.05,60.1,11432.0,46.198,46.2209,45.8771,45.9153,11432.0
2018-01-23 11:30:00,60.15,60.23,60.15,60.19,9450.0,45.9535,46.0146,45.9535,45.9841,9450.0
2018-01-23 12:00:00,60.2,60.21,60.11,60.11,5066.0,45.9917,45.9994,45.923,45.923,5066.0
2018-01-23 12:30:00,60.09,60.09,59.96,59.96,4000.0,45.9077,45.9077,45.8084,45.8084,4000.0
2018-01-23 13:00:00,59.97,60.08,59.97,60.05,6600.0,45.816,45.9,45.816,45.8771,6600.0
2018-01-23 13:30:00,60.06,60.15,60.04,60.1,14100.0,45.8848,45.9535,45.8695,45.9153,14100.0
2018-01-23 14:00:00,60.1,60.1,59.98,60.07,10799.0,45.9153,45.9153,45.8236,45.8924,10799.0
2018-01-23 14:30:00,60.07,60.14,60.01,60.07,10723.0,45.8924,45.9459,45.8466,45.8924,10723.0
2018-01-23 15:00:00,60.08,60.22,60.03,60.2,12800.0,45.9,46.007,45.8618,45.9917,12800.0
2018-01-23 15:30:00,60.21,60.33,60.19,60.31,16978.0,45.9994,46.091,45.9841,46.0758,16978.0
2018-01-24 09:30:00,60.21,60.44,60.17,60.33,7823.0,45.9994,46.1751,45.9688,46.091,7823.0
2018-01-24 10:00:00,60.31,60.41,60.26,60.33,6600.0,46.0758,46.1522,46.0376,46.091,6600.0
2018-01-24 10:30:00,60.34,60.46,60.28,60.36,7600.0,46.0987,46.1904,46.0528,46.114,7600.0
2018-01-24 11:00:00,60.34,60.38,60.25,60.3,23200.0,46.0987,46.1292,46.0299,46.0681,23200.0
2018-01-24 11:30:00,60.32,60.91,60.32,60.84,13275.0,46.0834,46.5342,46.0834,46.4807,13275.0
2018-01-24 12:00:00,60.86,60.87,60.55,60.55,4518.0,46.496,46.5036,46.2591,46.2591,4518.0
2018-01-24 12:30:00,60.5,60.68,60.48,60.6,7000.0,46.2209,46.3584,46.2056,46.2973,7000.0
2018-01-24 13:00:00,60.57,60.75,60.54,60.75,5623.0,46.2744,46.4119,46.2515,46.4119,5623.0
2018-01-24 13:30:00,60.75,60.89,60.59,60.59,9129.0,46.4119,46.5189,46.2897,46.2897,9129.0
2018-01-24 14:00:00,60.6,60.72,60.55,60.72,4600.0,46.2973,46.389,46.2591,46.389,4600.0
2018-01-24 14:30:00,60.7,60.7,60.47,60.49,6800.0,46.3737,46.3737,46.198,46.2133,6800.0
2018-01-24 15:00:00,60.48,60.54,60.42,60.48,12635.0,46.2056,46.2515,46.1598,46.2056,12635.0
2018-01-24 15:30:00,60.5,60.56,60.42,60.55,33697.0,46.2209,46.2668,46.1598,46.2591,33697.0
2018-01-25 09:30:00,60.54,60.69,60.45,60.65,5534.0,46.2515,46.3661,46.1827,46.3355,5534.0
2018-01-25 10:00:00,60.6,60.79,60.57,60.7,10896.0,46.2973,46.4425,46.2744,46.3737,10896.0
2018-01-25 10:30:00,60.68,60.72,60.65,60.7,7033.0,46.3584,46.389,46.3355,46.3737,7033.0
2018-01-25 11:00:00,60.7,60.79,60.65,60.72,12458.0,46.3737,46.4425,46.3355,46.389,12458.0
2018-01-25 11:30:00,60.71,60.73,60.55,60.55,9100.0,46.3814,46.3966,46.2591,46.2591,9100.0
2018-01-25 12:00:00,60.55,60.76,60.55,60.75,8212.0,46.2591,46.4196,46.2591,46.4119,8212.0
2018-01-25 12:30:00,60.72,60.72,60.59,60.6,5325.0,46.389,46.389,46.2897,46.2973,5325.0
2018-01-25 13:00:00,60.58,60.68,60.55,60.57,4600.0,46.282,46.3584,46.2591,46.2744,4600.0
2018-01-25 13:30:00,60.56,60.62,60.55,60.55,4400.0,46.2668,46.3126,46.2591,46.2591,4400.0
2018-01-25 14:00:00,60.55,60.61,60.52,60.57,6163.0,46.2591,46.305,46.2362,46.2744,6163.0
2018-01-25 14:30:00,60.57,60.7,60.57,60.65,7930.0,46.2744,46.3737,46.2744,46.3355,7930.0
2018-01-25 15:00:00,60.66,60.82,60.66,60.82,13599.0,46.3432,46.4654,46.3432,46.4654,13599.0
2018-01-25 15:30:00,60.82,60.9,60.82,60.85,24066.0,46.4654,46.5265,46.4654,46.4883,24066.0
2018-01-26 09:30:00,60.92,60.93,60.52,60.72,3529.0,46.5418,46.5494,46.2362,46.389,3529.0
2018-01-26 10:00:00,60.81,60.81,60.41,60.6,8009.0,46.4578,46.4578,46.1522,46.2973,8009.0
2018-01-26 10:30:00,60.57,60.62,60.34,60.39,3846.0,46.2744,46.3126,46.0987,46.1369,3846.0
2018-01-26 11:00:00,60.35,60.35,60.1,60.17,5289.0,46.1063,46.1063,45.9153,45.9688,5289.0
2018-01-26 11:30:00,60.17,60.31,60.17,60.28,3863.0,45.9688,46.0758,45.9688,46.0528,3863.0
2018-01-26 12:00:00,60.28,60.39,60.26,60.37,2800.0,46.0528,46.1369,46.0376,46.1216,2800.0
2018-01-26 12:30:00,60.38,60.45,60.33,60.36,4557.0,46.1292,46.1827,46.091,46.114,4557.0
2018-01-26 13:00:00,60.38,60.46,60.38,60.41,7400.0,46.1292,46.1904,46.1292,46.1522,7400.0
2018-01-26 13:30:00,60.4,60.43,60.28,60.29,14940.0,46.1445,46.1674,46.0528,46.0605,14940.0
2018-01-26 14:00:00,60.29,60.37,60.26,60.29,3800.0,46.0605,46.1216,46.0376,46.0605,3800.0
2018-01-26 14:30:00,60.29,60.36,60.24,60.25,4900.0,46.0605,46.114,46.0223,46.0299,4900.0
2018-01-26 15:00:00,60.28,60.46,60.26,60.46,4295.0,46.0528,46.1904,46.0376,46.1904,4295.0
2018-01-26 15:30:00,60.46,60.62,60.44,60.56,9006.0,46.1904,46.3126,46.1751,46.2668,9006.0
2018-01-29 09:30:00,60.2,60.2,59.23,59.48,4570.0,45.9917,45.9917,45.2507,45.4417,4570.0
2018-01-29 10:00:00,59.42,59.42,58.99,59.18,13490.0,45.3958,45.3958,45.0673,45.2125,13490.0
2018-01-29 10:30:00,59.18,59.35,59.07,59.29,6924.0,45.2125,45.3423,45.1284,45.2965,6924.0
2018-01-29 11:00:00,59.26,59.38,59.2,59.24,5414.0,45.2736,45.3653,45.2277,45.2583,5414.0
2018-01-29 11:30:00,59.21,59.28,59.13,59.21,4900.0,45.2354,45.2889,45.1743,45.2354,4900.0
2018-01-29 12:00:00,59.22,59.29,59.13,59.13,5615.0,45.243,45.2965,45.1743,45.1743,5615.0
2018-01-29 12:30:00,59.14,59.22,59.08,59.18,4659.0,45.1819,45.243,45.1361,45.2125,4659.0
2018-01-29 13:00:00,59.23,59.39,59.22,59.39,5000.0,45.2507,45.3729,45.243,45.3729,5000.0
2018-01-29 13:30:00,59.41,59.51,59.38,59.41,5100.0,45.3882,45.4646,45.3653,45.3882,5100.0
2018-01-29 14:00:00,59.46,59.56,59.46,59.56,4996.0,45.4264,45.5028,45.4264,45.5028,4996.0
2018-01-29 14:30:00,59.58,59.79,59.57,59.79,5610.0,45.5181,45.6785,45.5104,45.6785,5610.0
2018-01-29 15:00:00,59.8,59.82,59.66,59.66,10405.0,45.6861,45.7014,45.5792,45.5792,10405.0
2018-01-29 15:30:00,59.66,59.67,59.49,59.54,19154.0,45.5792,45.5868,45.4493,45.4875,19154.0
2018-01-30 09:30:00,59.62,59.89,59.08,59.1,12692.0,45.5486,45.7549,45.1361,45.1513,12692.0
2018-01-30 10:00:00,59.12,59.12,58.92,59.05,11482.0,45.1666,45.1666,45.0138,45.1131,11482.0
2018-01-30 10:30:00,59.03,59.04,58.94,58.96,14270.0,45.0979,45.1055,45.0291,45.0444,14270.0
2018-01-30 11:00:00,58.96,59.0,58.8,58.82,5500.0,45.0444,45.0749,44.9221,44.9374,5500.0
2018-01-30 11:30:00,58.82,58.98,58.74,58.94,5451.0,44.9374,45.0597,44.8763,45.0291,5451.0
2018-01-30 12:00:00,58.95,59.2,58.95,59.15,5130.0,45.0367,45.2277,45.0367,45.1895,5130.0
2018-01-30 12:30:00,59.17,59.32,59.14,59.17,6335.0,45.2048,45.3194,45.1819,45.2048,6335.0
2018-01-30 13:00:00,59.14,59.19,59.07,59.11,3479.0,45.1819,45.2201,45.1284,45.159,3479.0
2018-01-30 13:30:00,59.1,59.1,58.88,58.97,7102.0,45.1513,45.1513,44.9833,45.052,7102.0
2018-01-30 14:00:00,58.97,59.12,58.92,59.12,5175.0,45.052,45.1666,45.0138,45.1666,5175.0
2018-01-30 14:30:00,59.13,59.13,58.9,58.9,3400.0,45.1743,45.1743,44.9985,44.9985,3400.0
2018-01-30 15:00:00,58.89,58.93,58.67,58.79,10884.0,44.9909,45.0215,44.8228,44.9145,10884.0
2018-01-30 15:30:00,58.79,58.79,58.53,58.53,25109.0,44.9145,44.9145,44.7159,44.7159,25109.0
2018-01-31 09:30:00,58.68,59.25,58.68,59.2,14057.0,44.8305,45.2659,44.8305,45.2277,14057.0
2018-01-31 10:00:00,59.22,59.85,59.22,59.59,9059.0,45.243,45.7243,45.243,45.5257,9059.0
2018-01-31 10:30:00,59.59,59.59,59.31,59.42,6484.0,45.5257,45.5257,45.3118,45.3958,6484.0
2018-01-31 11:00:00,59.42,59.42,59.03,59.03,7000.0,45.3958,45.3958,45.0979,45.0979,7000.0
2018-01-31 11:30:00,59.05,59.05,58.84,58.89,6400.0,45.1131,45.1131,44.9527,44.9909,6400.0
2018-01-31 12:00:00,58.89,59.16,58.88,59.15,6200.0,44.9909,45.1972,44.9833,45.1895,6200.0
2018-01-31 12:30:00,59.16,59.32,59.12,59.32,8374.0,45.1972,45.3194,45.1666,45.3194,8374.0
2018-01-31 13:00:00,59.32,59.58,59.32,59.51,6454.0,45.3194,45.5181,45.3194,45.4646,6454.0
2018-01-31 13:30:00,59.5,59.5,59.35,59.35,5300.0,45.4569,45.4569,45.3423,45.3423,5300.0
2018-01-31 14:00:00,59.38,59.53,59.19,59.3,14711.0,45.3653,45.4799,45.2201,45.3041,14711.0
2018-01-31 14:30:00,59.31,59.35,59.16,59.26,8708.0,45.3118,45.3423,45.1972,45.2736,8708.0
2018-01-31 15:00:00,59.26,59.64,59.25,59.61,16520.0,45.2736,45.5639,45.2659,45.541,16520.0
2018-01-31 15:30:00,59.61,59.99,59.6,59.95,37104.0,45.541,45.8313,45.5333,45.8007,37104.0
2018-02-01 09:30:00,59.95,60.26,59.36,59.48,8200.0,45.8007,46.0376,45.35,45.4417,8200.0
2018-02-01 10:00:00,59.52,59.65,59.0,59.03,10053.0,45.4722,45.5715,45.0749,45.0979,10053.0
2018-02-01 10:30:00,59.06,59.13,58.74,58.79,6464.0,45.1208,45.1743,44.8763,44.9145,6464.0
2018-02-01 11:00:00,58.85,58.85,58.47,58.48,6920.0,44.9603,44.9603,44.67,44.6777,6920.0
2018-02-01 11:30:00,58.51,59.1,58.51,59.0,6763.0,44.7006,45.1513,44.7006,45.0749,6763.0
2018-02-01 12:00:00,58.94,58.96,58.68,58.71,8490.0,45.0291,45.0444,44.8305,44.8534,8490.0
2018-02-01 12:30:00,58.73,58.74,58.5,58.52,6300.0,44.8687,44.8763,44.693,44.7082,6300.0
2018-02-01 13:00:00,58.52,58.61,58.51,58.55,5357.0,44.7082,44.777,44.7006,44.7312,5357.0
2018-02-01 13:30:00,58.56,58.78,58.56,58.73,5976.0,44.7388,44.9069,44.7388,44.8687,5976.0
2018-02-01 14:00:00,58.73,58.73,58.38,58.45,7299.0,44.8687,44.8687,44.6013,44.6548,7299.0
2018-02-01 14:30:00,58.43,58.57,58.37,58.52,7359.0,44.6395,44.7464,44.5936,44.7082,7359.0
2018-02-01 15:00:00,58.51,58.52,58.23,58.23,7888.0,44.7006,44.7082,44.4867,44.4867,7888.0
2018-02-01 15:30:00,58.23,58.23,57.95,58.05,32589.0,44.4867,44.4867,44.2728,44.3492,32589.0
2018-02-02 09:30:00,57.46,58.21,56.9,57.94,8564.0,43.8984,44.4714,43.4706,44.2651,8564.0
2018-02-02 10:00:00,57.95,58.79,57.95,58.46,13321.0,44.2728,44.9145,44.2728,44.6624,13321.0
2018-02-02 10:30:00,58.32,58.41,58.1,58.1,13408.0,44.5554,44.6242,44.3874,44.3874,13408.0
2018-02-02 11:00:00,58.12,58.39,58.0,58.33,12058.0,44.4026,44.6089,44.311,44.5631,12058.0
2018-02-02 11:30:00,58.35,58.42,58.21,58.39,7707.0,44.5784,44.6318,44.4714,44.6089,7707.0
2018-02-02 12:00:00,58.44,58.58,58.41,58.52,8439.0,44.6471,44.7541,44.6242,44.7082,8439.0
2018-02-02 12:30:00,58.43,58.43,58.34,58.37,2000.0,44.6395,44.6395,44.5707,44.5936,2000.0
2018-02-02 13:00:00,58.36,58.36,58.27,58.31,11497.0,44.586,44.586,44.5172,44.5478,11497.0
2018-02-02 13:30:00,58.33,58.34,58.25,58.26,10086.0,44.5631,44.5707,44.502,44.5096,10086.0
2018-02-02 14:00:00,58.25,58.34,58.13,58.15,13903.0,44.502,44.5707,44.4103,44.4256,13903.0
2018-02-02 14:30:00,58.19,58.24,58.06,58.06,7204.0,44.4561,44.4943,44.3568,44.3568,7204.0
2018-02-02 15:00:00,58.06,58.13,58.0,58.13,12073.0,44.3568,44.4103,44.311,44.4103,12073.0
2018-02-02 15:30:00,58.13,58.56,58.08,58.45,27055.0,44.4103,44.7388,44.3721,44.6548,27055.0
2018-02-05 09:30:00,58.33,58.82,58.3,58.64,17859.0,44.5631,44.9374,44.5402,44.7999,17859.0
2018-02-05 10:00:00,58.62,58.69,57.73,57.88,14454.0,44.7846,44.8381,44.1047,44.2193,14454.0
2018-02-05 10:30:00,57.88,58.26,57.8,58.05,9020.0,44.2193,44.5096,44.1582,44.3492,9020.0
2018-02-05 11:00:00,58.04,58.07,57.92,57.98,5660.0,44.3415,44.3644,44.2498,44.2957,5660.0
2018-02-05 11:30:00,57.98,58.05,57.73,57.74,6877.0,44.2957,44.3492,44.1047,44.1123,6877.0
2018-02-05 12:00:00,57.71,57.77,57.54,57.54,4800.0,44.0894,44.1352,43.9595,43.9595,4800.0
2018-02-05 12:30:00,57.55,57.86,57.5,57.76,11701.0,43.9672,44.204,43.929,44.1276,11701.0
2018-02-05 13:00:00,57.68,57.69,57.22,57.25,4959.0,44.0665,44.0741,43.7151,43.738,4959.0
2018-02-05 13:30:00,57.24,57.24,57.06,57.11,5340.0,43.7303,43.7303,43.5928,43.631,5340.0
2018-02-05 14:00:00,57.17,57.35,57.17,57.31,6399.0,43.6769,43.8144,43.6769,43.7838,6399.0
2018-02-05 14:30:00,57.34,57.39,56.8,56.85,6300.0,43.8067,43.8449,43.3942,43.4324,6300.0
2018-02-05 15:00:00,56.85,57.23,56.53,57.23,20863.0,43.4324,43.7227,43.1879,43.7227,20863.0
2018-02-05 15:30:00,57.24,57.49,56.42,56.42,45729.0,43.7303,43.9213,43.1039,43.1039,45729.0
2018-02-06 09:30:00,55.68,56.77,55.32,56.28,24898.0,42.5385,43.3713,42.2635,42.9969,24898.0
2018-02-06 10:00:00,56.66,56.95,56.43,56.6,9415.0,43.2872,43.5088,43.1115,43.2414,9415.0
2018-02-06 10:30:00,56.54,56.73,56.13,56.37,14268.0,43.1955,43.3407,42.8823,43.0657,14268.0
2018-02-06 11:00:00,56.36,56.36,56.03,56.08,10323.0,43.058,43.058,42.8059,42.8441,10323.0
2018-02-06 11:30:00,56.04,56.04,55.72,55.82,9637.0,42.8136,42.8136,42.5691,42.6455,9637.0
2018-02-06 12:00:00,55.84,55.87,55.61,55.63,10825.0,42.6608,42.6837,42.485,42.5003,10825.0
2018-02-06 12:30:00,55.77,56.06,55.72,55.86,4600.0,42.6073,42.8288,42.5691,42.676,4600.0
2018-02-06 13:00:00,55.89,55.89,55.58,55.58,4100.0,42.699,42.699,42.4621,42.4621,4100.0
2018-02-06 13:30:00,55.57,55.77,55.45,55.63,15477.0,42.4545,42.6073,42.3628,42.5003,15477.0
2018-02-06 14:00:00,55.65,55.69,55.53,55.69,12500.0,42.5156,42.5462,42.4239,42.5462,12500.0
2018-02-06 14:30:00,55.72,56.78,55.72,56.78,17244.0,42.5691,43.3789,42.5691,43.3789,17244.0
2018-02-06 15:00:00,56.76,57.07,56.62,56.92,13311.0,43.3636,43.6005,43.2567,43.4859,13311.0
2018-02-06 15:30:00,56.92,57.26,56.87,57.23,50103.0,43.4859,43.7456,43.4477,43.7227,50103.0
2018-02-07 09:30:00,57.06,58.08,56.7,57.3,6414.0,43.5928,44.3721,43.3178,43.7762,6414.0
2018-02-07 10:00:00,57.33,57.59,57.1,57.41,6700.0,43.7991,43.9977,43.6234,43.8602,6700.0
2018-02-07 10:30:00,57.35,57.45,57.17,57.37,7320.0,43.8144,43.8908,43.6769,43.8297,7320.0
2018-02-07 11:00:00,57.42,57.42,57.13,57.18,10800.0,43.8679,43.8679,43.6463,43.6845,10800.0
2018-02-07 11:30:00,57.11,57.13,56.78,56.87,7950.0,43.631,43.6463,43.3789,43.4477,7950.0
2018-02-07 12:00:00,56.87,57.04,56.8,56.92,10474.0,43.4477,43.5775,43.3942,43.4859,10474.0
2018-02-07 12:30:00,56.94,57.04,56.85,56.95,9002.0,43.5011,43.5775,43.4324,43.5088,9002.0
2018-02-07 13:00:00,56.93,56.99,56.51,56.66,10220.0,43.4935,43.5393,43.1726,43.2872,10220.0
2018-02-07 13:30:00,56.67,56.84,56.5,56.5,9557.0,43.2949,43.4247,43.165,43.165,9557.0
2018-02-07 14:00:00,56.5,56.75,56.44,56.71,13800.0,43.165,43.356,43.1192,43.3254,13800.0
2018-02-07 14:30:00,56.72,56.76,56.5,56.76,16900.0,43.3331,43.3636,43.165,43.3636,16900.0
2018-02-07 15:00:00,56.78,56.98,56.78,56.96,24177.0,43.3789,43.5317,43.3789,43.5164,24177.0
2018-02-07 15:30:00,56.96,57.03,56.49,56.53,51924.0,43.5164,43.5699,43.1573,43.1879,51924.0
2018-02-08 09:30:00,56.33,56.38,55.69,56.13,19356.0,43.0351,43.0733,42.5462,42.8823,19356.0
2018-02-08 10:00:00,56.15,56.25,55.9,55.93,21283.0,42.8976,42.974,42.7066,42.7295,21283.0
2018-02-08 10:30:00,55.92,56.82,55.9,56.8,17186.0,42.7219,43.4095,42.7066,43.3942,17186.0
2018-02-08 11:00:00,56.78,57.18,56.63,56.91,14338.0,43.3789,43.6845,43.2643,43.4782,14338.0
2018-02-08 11:30:00,56.91,56.93,56.69,56.69,9866.0,43.4782,43.4935,43.3101,43.3101,9866.0
2018-02-08 12:00:00,56.65,56.81,56.42,56.45,9700.0,43.2796,43.4018,43.1039,43.1268,9700.0
2018-02-08 12:30:00,56.53,56.79,56.32,56.47,6300.0,43.1879,43.3865,43.0275,43.1421,6300.0
2018-02-08 13:00:00,56.53,56.58,56.25,56.25,7800.0,43.1879,43.2261,42.974,42.974,7800.0
2018-02-08 13:30:00,56.21,56.31,55.95,56.07,5878.0,42.9434,43.0198,42.7448,42.8365,5878.0
2018-02-08 14:00:00,56.04,56.06,55.73,55.77,8885.0,42.8136,42.8288,42.5767,42.6073,8885.0
2018-02-08 14:30:00,55.74,55.84,55.54,55.56,15525.0,42.5844,42.6608,42.4316,42.4468,15525.0
2018-02-08 15:00:00,55.55,55.6,55.14,55.26,18467.0,42.4392,42.4774,42.126,42.2177,18467.0
2018-02-08 15:30:00,55.23,55.31,54.67,54.67,44248.0,42.1947,42.2559,41.7669,41.7669,44248.0
2018-02-09 09:30:00,54.63,54.99,53.66,54.89,47322.0,41.7363,42.0114,40.9953,41.935,47322.0
2018-02-09 10:00:00,55.0,55.28,54.72,54.82,10836.0,42.019,42.2329,41.8051,41.8815,10836.0
2018-02-09 10:30:00,54.84,54.84,54.11,54.37,12243.0,41.8968,41.8968,41.3391,41.5377,12243.0
2018-02-09 11:00:00,54.62,54.64,54.37,54.46,9587.0,41.7287,41.744,41.5377,41.6065,9587.0
2018-02-09 11:30:00,54.45,54.51,54.06,54.23,19691.0,41.5988,41.6447,41.3009,41.4308,19691.0
2018-02-09 12:00:00,54.28,54.68,54.17,54.59,9560.0,41.4689,41.7745,41.3849,41.7058,9560.0
2018-02-09 12:30:00,54.58,54.72,54.44,54.65,7478.0,41.6981,41.8051,41.5912,41.7516,7478.0
2018-02-09 13:00:00,54.64,54.66,54.14,54.28,9747.0,41.744,41.7593,41.362,41.4689,9747.0
2018-02-09 13:30:00,54.31,54.35,54.08,54.15,12160.0,41.4919,41.5224,41.3162,41.3696,12160.0
2018-02-09 14:00:00,54.09,54.95,54.08,54.76,13618.0,41.3238,41.9808,41.3162,41.8357,13618.0
2018-02-09 14:30:00,54.79,54.89,54.39,54.39,9193.0,41.8586,41.935,41.553,41.553,9193.0
2018-02-09 15:00:00,54.39,54.8,54.23,54.7,20472.0,41.553,41.8662,41.4308,41.7898,20472.0
2018-02-09 15:30:00,54.68,55.98,54.66,55.49,57761.0,41.7745,42.7677,41.7593,42.3934,57761.0
2018-02-12 09:30:00,54.82,54.96,53.57,53.62,23659.0,42.5529,42.6616,41.5826,41.6214,23659.0
2018-02-12 10:00:00,53.72,53.8,53.49,53.76,43031.0,41.699,41.7611,41.5205,41.7301,43031.0
2018-02-12 10:30:00,53.81,53.91,53.58,53.74,34123.0,41.7689,41.8465,41.5904,41.7146,34123.0
2018-02-12 11:00:00,53.74,53.77,53.08,53.21,29061.0,41.7146,41.7379,41.2023,41.3032,29061.0
2018-02-12 11:30:00,53.19,53.22,53.0,53.22,24469.0,41.2876,41.3109,41.1402,41.3109,24469.0
2018-02-12 12:00:00,53.2,54.16,53.18,54.06,16500.0,41.2954,42.0406,41.2799,41.963,16500.0
2018-02-12 12:30:00,54.03,54.31,54.0,54.22,22671.0,41.9397,42.157,41.9164,42.0872,22671.0
2018-02-12 13:00:00,54.23,54.23,54.01,54.06,24963.0,42.0949,42.0949,41.9242,41.963,24963.0
2018-02-12 13:30:00,54.07,54.07,53.85,53.95,19900.0,41.9707,41.9707,41.8,41.8776,19900.0
2018-02-12 14:00:00,53.96,54.19,53.91,54.18,13232.0,41.8853,42.0639,41.8465,42.0561,13232.0
2018-02-12 14:30:00,54.21,54.23,54.06,54.22,17579.0,42.0794,42.0949,41.963,42.0872,17579.0
2018-02-12 15:00:00,54.24,54.59,54.24,54.37,22950.0,42.1027,42.3744,42.1027,42.2036,22950.0
2018-02-12 15:30:00,54.38,54.59,54.15,54.22,80135.0,42.2114,42.3744,42.0328,42.0872,80135.0
2018-02-13 09:30:00,54.32,54.62,54.08,54.27,16350.0,42.1648,42.3977,41.9785,42.126,16350.0
2018-02-13 10:00:00,54.4,54.42,53.81,53.83,21525.0,42.2269,42.2424,41.7689,41.7844,21525.0
2018-02-13 10:30:00,53.81,54.46,53.65,54.44,18713.0,41.7689,42.2735,41.6447,42.2579,18713.0
2018-02-13 11:00:00,54.42,54.42,54.15,54.16,14352.0,42.2424,42.2424,42.0328,42.0406,14352.0
2018-02-13 11:30:00,54.17,54.2,54.01,54.07,11667.0,42.0484,42.0716,41.9242,41.9707,11667.0
2018-02-13 12:00:00,54.04,54.28,53.99,54.27,10248.0,41.9474,42.1337,41.9086,42.126,10248.0
2018-02-13 12:30:00,54.25,54.47,54.22,54.32,8312.0,42.1104,42.2812,42.0872,42.1648,8312.0
2018-02-13 13:00:00,54.32,54.56,54.26,54.52,6700.0,42.1648,42.3511,42.1182,42.32,6700.0
2018-02-13 13:30:00,54.45,54.57,54.4,54.51,7146.0,42.2657,42.3588,42.2269,42.3123,7146.0
2018-02-13 14:00:00,54.54,54.73,54.51,54.65,8254.0,42.3356,42.483,42.3123,42.4209,8254.0
2018-02-13 14:30:00,54.66,54.89,54.61,54.83,7352.0,42.4287,42.6072,42.3899,42.5607,7352.0
2018-02-13 15:00:00,54.81,55.19,54.73,55.19,20364.0,42.5451,42.8401,42.483,42.8401,20364.0
2018-02-13 15:30:00,55.19,55.31,55.03,55.1,49455.0,42.8401,42.9333,42.7159,42.7702,49455.0
2018-02-14 09:30:00,54.61,54.66,53.68,53.78,18926.0,42.3899,42.4287,41.668,41.7456,18926.0
2018-02-14 10:00:00,53.83,54.33,53.73,54.12,14626.0,41.7844,42.1725,41.7068,42.0095,14626.0
2018-02-14 10:30:00,54.13,54.29,53.91,53.92,20323.0,42.0173,42.1415,41.8465,41.8543,20323.0
2018-02-14 11:00:00,53.94,53.94,53.69,53.75,12100.0,41.8698,41.8698,41.6758,41.7223,12100.0
2018-02-14 11:30:00,53.73,53.82,53.52,53.53,12010.0,41.7068,41.7767,41.5438,41.5516,12010.0
2018-02-14 12:00:00,53.55,53.65,53.44,53.64,8076.0,41.5671,41.6447,41.4817,41.6369,8076.0
2018-02-14 12:30:00,53.65,53.8,53.65,53.76,3700.0,41.6447,41.7611,41.6447,41.7301,3700.0
2018-02-14 13:00:00,53.84,54.09,53.81,54.05,6213.0,41.7922,41.9863,41.7689,41.9552,6213.0
2018-02-14 13:30:00,54.04,54.15,54.0,54.04,6905.0,41.9474,42.0328,41.9164,41.9474,6905.0
2018-02-14 14:00:00,54.03,54.03,53.85,53.85,4700.0,41.9397,41.9397,41.8,41.8,4700.0
2018-02-14 14:30:00,53.87,53.98,53.8,53.92,8035.0,41.8155,41.9009,41.7611,41.8543,8035.0
2018-02-14 15:00:00,53.93,54.01,53.73,53.76,9928.0,41.8621,41.9242,41.7068,41.7301,9928.0
2018-02-14 15:30:00,53.77,54.21,53.77,54.16,27150.0,41.7379,42.0794,41.7379,42.0406,27150.0
2018-02-15 09:30:00,54.4,55.15,54.29,54.97,25560.0,42.2269,42.8091,42.1415,42.6693,25560.0
2018-02-15 10:00:00,55.01,55.11,54.87,55.06,19765.0,42.7004,42.778,42.5917,42.7392,19765.0
2018-02-15 10:30:00,55.05,55.56,55.05,55.09,17595.0,42.7314,43.1273,42.7314,42.7625,17595.0
2018-02-15 11:00:00,55.1,55.1,54.59,54.65,11586.0,42.7702,42.7702,42.3744,42.4209,11586.0
2018-02-15 11:30:00,54.65,54.95,54.55,54.74,11256.0,42.4209,42.6538,42.3433,42.4908,11256.0
2018-02-15 12:00:00,54.74,54.92,54.71,54.92,7961.0,42.4908,42.6305,42.4675,42.6305,7961.0
2018-02-15 12:30:00,54.94,54.99,54.82,54.83,9470.0,42.646,42.6849,42.5529,42.5607,9470.0
2018-02-15 13:00:00,54.82,54.99,54.76,54.89,8200.0,42.5529,42.6849,42.5063,42.6072,8200.0
2018-02-15 13:30:00,54.88,55.06,54.85,55.02,8815.0,42.5995,42.7392,42.5762,42.7081,8815.0
2018-02-15 14:00:00,55.04,55.07,54.87,54.97,6900.0,42.7237,42.747,42.5917,42.6693,6900.0
2018-02-15 14:30:00,54.96,55.17,54.96,55.11,11201.0,42.6616,42.8246,42.6616,42.778,11201.0
2018-02-15 15:00:00,55.12,55.21,55.04,55.15,16857.0,42.7858,42.8556,42.7237,42.8091,16857.0
2018-02-15 15:30:00,55.15,55.18,55.01,55.15,25114.0,42.8091,42.8323,42.7004,42.8091,25114.0
2018-02-16 09:30:00,55.33,56.36,55.33,55.77,7828.0,42.9488,43.7483,42.9488,43.2903,7828.0
2018-02-16 10:00:00,55.69,55.7,55.3,55.48,9100.0,43.2282,43.236,42.9255,43.0652,9100.0
2018-02-16 10:30:00,55.48,56.05,55.43,56.05,11300.0,43.0652,43.5077,43.0264,43.5077,11300.0
2018-02-16 11:00:00,55.99,56.0,55.58,55.58,6700.0,43.4611,43.4689,43.1428,43.1428,6700.0
2018-02-16 11:30:00,55.58,55.76,55.58,55.69,8700.0,43.1428,43.2826,43.1428,43.2282,8700.0
2018-02-16 12:00:00,55.63,55.77,55.56,55.77,6874.0,43.1816,43.2903,43.1273,43.2903,6874.0
2018-02-16 12:30:00,55.74,55.83,55.66,55.77,6675.0,43.267,43.3369,43.2049,43.2903,6675.0
2018-02-16 13:00:00,55.77,55.78,55.63,55.72,6200.0,43.2903,43.2981,43.1816,43.2515,6200.0
2018-02-16 13:30:00,55.7,55.92,55.68,55.87,7761.0,43.236,43.4068,43.2205,43.3679,7761.0
2018-02-16 14:00:00,55.84,55.84,55.72,55.78,7300.0,43.3447,43.3447,43.2515,43.2981,7300.0
2018-02-16 14:30:00,55.79,55.88,55.78,55.84,2400.0,43.3058,43.3757,43.2981,43.3447,2400.0
2018-02-16 15:00:00,55.95,55.99,55.82,55.89,11033.0,43.43,43.4611,43.3291,43.3835,11033.0
2018-02-16 15:30:00,55.9,55.95,55.79,55.79,25934.0,43.3912,43.43,43.3058,43.3058,25934.0
2018-02-20 09:30:00,55.51,56.1,55.42,55.75,20657.0,43.0885,43.5465,43.0186,43.2748,20657.0
2018-02-20 10:00:00,55.75,55.77,55.48,55.57,9259.0,43.2748,43.2903,43.0652,43.1351,9259.0
2018-02-20 10:30:00,55.57,55.8,55.51,55.55,12065.0,43.1351,43.3136,43.0885,43.1195,12065.0
2018-02-20 11:00:00,55.57,55.63,55.43,55.55,8853.0,43.1351,43.1816,43.0264,43.1195,8853.0
2018-02-20 11:30:00,55.55,55.77,55.52,55.59,8000.0,43.1195,43.2903,43.0963,43.1506,8000.0
2018-02-20 12:00:00,55.6,55.73,55.6,55.71,6806.0,43.1584,43.2593,43.1584,43.2437,6806.0
2018-02-20 12:30:00,55.74,55.82,55.68,55.72,6020.0,43.267,43.3291,43.2205,43.2515,6020.0
2018-02-20 13:00:00,55.71,55.71,55.39,55.4,7443.0,43.2437,43.2437,42.9954,43.0031,7443.0
2018-02-20 13:30:00,55.38,55.44,55.23,55.27,13417.0,42.9876,43.0342,42.8712,42.9022,13417.0
2018-02-20 14:00:00,55.23,55.32,55.07,55.17,13480.0,42.8712,42.941,42.747,42.8246,13480.0
2018-02-20 14:30:00,55.14,55.21,54.91,54.91,10884.0,42.8013,42.8556,42.6228,42.6228,10884.0
2018-02-20 15:00:00,54.92,55.04,54.86,54.95,22527.0,42.6305,42.7237,42.5839,42.6538,22527.0
2018-02-20 15:30:00,54.94,54.97,54.8,54.81,35970.0,42.646,42.6693,42.5374,42.5451,35970.0
2018-02-21 09:30:00,54.86,54.87,54.34,54.77,20575.0,42.5839,42.5917,42.1803,42.5141,20575.0
2018-02-21 10:00:00,54.85,54.86,54.48,54.86,11339.0,42.5762,42.5839,42.289,42.5839,11339.0
2018-02-21 10:30:00,54.86,55.0,54.8,54.94,13584.0,42.5839,42.6926,42.5374,42.646,13584.0
2018-02-21 11:00:00,54.98,55.01,54.71,54.8,10604.0,42.6771,42.7004,42.4675,42.5374,10604.0
2018-02-21 11:30:00,54.79,54.88,54.65,54.72,7170.0,42.5296,42.5995,42.4209,42.4753,7170.0
2018-02-21 12:00:00,54.73,54.82,54.56,54.6,6810.0,42.483,42.5529,42.3511,42.3821,6810.0
2018-02-21 12:30:00,54.6,54.8,54.58,54.75,5340.0,42.3821,42.5374,42.3666,42.4986,5340.0
2018-02-21 13:00:00,54.75,54.79,54.54,54.56,5200.0,42.4986,42.5296,42.3356,42.3511,5200.0
2018-02-21 13:30:00,54.53,54.66,54.4,54.56,39265.0,42.3278,42.4287,42.2269,42.3511,39265.0
2018-02-21 14:00:00,54.56,54.96,54.51,54.52,12163.0,42.3511,42.6616,42.3123,42.32,12163.0
2018-02-21 14:30:00,54.6,54.61,54.19,54.27,11254.0,42.3821,42.3899,42.0639,42.126,11254.0
2018-02-21 15:00:00,54.27,54.27,53.87,54.02,19725.0,42.126,42.126,41.8155,41.9319,19725.0
2018-02-21 15:30:00,54.05,54.25,53.91,53.97,30205.0,41.9552,42.1104,41.8465,41.8931,30205.0
2018-02-22 09:30:00,54.0,54.52,53.2,54.2,24491.0,41.9164,42.32,41.2954,42.0716,24491.0
2018-02-22 10:00:00,54.17,54.6,54.01,54.36,17340.0,42.0484,42.3821,41.9242,42.1958,17340.0
2018-02-22 10:30:00,54.39,54.65,54.36,54.53,10316.0,42.2191,42.4209,42.1958,42.3278,10316.0
2018-02-22 11:00:00,54.55,54.87,54.42,54.72,5489.0,42.3433,42.5917,42.2424,42.4753,5489.0
2018-02-22 11:30:00,54.72,54.86,54.63,54.71,5900.0,42.4753,42.5839,42.4054,42.4675,5900.0
2018-02-22 12:00:00,54.75,55.01,54.75,54.84,11505.0,42.4986,42.7004,42.4986,42.5684,11505.0
2018-02-22 12:30:00,54.86,55.0,54.75,54.8,7900.0,42.5839,42.6926,42.4986,42.5374,7900.0
2018-02-22 13:00:00,54.82,54.85,54.42,54.44,4597.0,42.5529,42.5762,42.2424,42.2579,4597.0
2018-02-22 13:30:00,54.46,54.46,54.2,54.31,6989.0,42.2735,42.2735,42.0716,42.157,6989.0
2018-02-22 14:00:00,54.34,54.39,54.2,54.23,7479.0,42.1803,42.2191,42.0716,42.0949,7479.0
2018-02-22 14:30:00,54.25,54.29,53.99,53.99,8548.0,42.1104,42.1415,41.9086,41.9086,8548.0
2018-02-22 15:00:00,53.99,54.18,53.99,54.03,18701.0,41.9086,42.0561,41.9086,41.9397,18701.0
2018-02-22 15:30:00,54.03,54.03,53.75,53.75,43634.0,41.9397,41.9397,41.7223,41.7223,43634.0
2018-02-23 09:30:00,53.84,53.84,53.08,53.25,20882.0,41.7922,41.7922,41.2023,41.3342,20882.0
2018-02-23 10:00:00,53.33,53.68,53.19,53.56,20752.0,41.3963,41.668,41.2876,41.5749,20752.0
2018-02-23 10:30:00,53.55,53.65,53.36,53.41,13085.0,41.5671,41.6447,41.4196,41.4584,13085.0
2018-02-23 11:00:00,53.39,53.65,53.38,53.65,8503.0,41.4429,41.6447,41.4351,41.6447,8503.0
2018-02-23 11:30:00,53.65,53.89,53.65,53.84,7990.0,41.6447,41.831,41.6447,41.7922,7990.0
2018-02-23 12:00:00,53.82,54.02,53.79,53.88,9780.0,41.7767,41.9319,41.7534,41.8232,9780.0
2018-02-23 12:30:00,53.86,54.0,53.86,54.0,5380.0,41.8077,41.9164,41.8077,41.9164,5380.0
2018-02-23 13:00:00,54.0,54.09,53.96,54.0,2700.0,41.9164,41.9863,41.8853,41.9164,2700.0
2018-02-23 13:30:00,54.01,54.2,53.97,54.2,4475.0,41.9242,42.0716,41.8931,42.0716,4475.0
2018-02-23 14:00:00,54.21,54.29,54.08,54.28,7000.0,42.0794,42.1415,41.9785,42.1337,7000.0
2018-02-23 14:30:00,54.29,54.37,54.19,54.28,9876.0,42.1415,42.2036,42.0639,42.1337,9876.0
2018-02-23 15:00:00,54.28,54.34,54.07,54.09,14083.0,42.1337,42.1803,41.9707,41.9863,14083.0
2018-02-23 15:30:00,54.1,54.4,54.05,54.4,24627.0,41.994,42.2269,41.9552,42.2269,24627.0
2018-02-26 09:30:00,54.67,54.67,54.0,54.04,8078.0,42.4365,42.4365,41.9164,41.9474,8078.0
2018-02-26 10:00:00,54.06,54.08,53.75,53.91,11348.0,41.963,41.9785,41.7223,41.8465,11348.0
2018-02-26 10:30:00,53.88,53.88,53.68,53.73,6456.0,41.8232,41.8232,41.668,41.7068,6456.0
2018-02-26 11:00:00,53.74,53.74,53.52,53.61,10300.0,41.7146,41.7146,41.5438,41.6137,10300.0
2018-02-26 11:30:00,53.66,53.92,53.66,53.85,5000.0,41.6525,41.8543,41.6525,41.8,5000.0
2018-02-26 12:00:00,53.82,53.98,53.82,53.87,6226.0,41.7767,41.9009,41.7767,41.8155,6226.0
2018-02-26 12:30:00,53.87,53.87,53.61,53.69,4500.0,41.8155,41.8155,41.6137,41.6758,4500.0
2018-02-26 13:00:00,53.66,53.71,53.53,53.54,2300.0,41.6525,41.6913,41.5516,41.5593,2300.0
2018-02-26 13:30:00,53.65,53.71,53.44,53.71,6208.0,41.6447,41.6913,41.4817,41.6913,6208.0
2018-02-26 14:00:00,53.72,53.92,53.68,53.84,6054.0,41.699,41.8543,41.668,41.7922,6054.0
2018-02-26 14:30:00,53.85,53.99,53.85,53.99,6622.0,41.8,41.9086,41.8,41.9086,6622.0
2018-02-26 15:00:00,53.99,54.35,53.92,54.29,15162.0,41.9086,42.1881,41.8543,42.1415,15162.0
2018-02-26 15:30:00,54.28,54.42,54.23,54.41,31403.0,42.1337,42.2424,42.0949,42.2346,31403.0
2018-02-28 09:30:00,52.74,52.83,52.28,52.38,13617.0,40.9383,41.0082,40.5813,40.6589,13617.0
2018-02-28 10:00:00,52.4,52.4,51.86,51.92,23365.0,40.6744,40.6744,40.2553,40.3018,23365.0
2018-02-28 10:30:00,52.01,52.53,51.99,52.3,19248.0,40.3717,40.7753,40.3562,40.5968,19248.0
2018-02-28 11:00:00,52.28,52.38,52.27,52.35,13472.0,40.5813,40.6589,40.5735,40.6356,13472.0
2018-02-28 11:30:00,52.32,52.66,52.29,52.61,12307.0,40.6123,40.8762,40.589,40.8374,12307.0
2018-02-28 12:00:00,52.59,52.62,52.48,52.54,6051.0,40.8219,40.8452,40.7365,40.7831,6051.0
2018-02-28 12:30:00,52.51,52.63,52.39,52.41,13063.0,40.7598,40.853,40.6667,40.6822,13063.0
2018-02-28 13:00:00,52.32,52.56,52.32,52.49,7500.0,40.6123,40.7986,40.6123,40.7443,7500.0
2018-02-28 13:30:00,52.48,52.57,52.4,52.51,7928.0,40.7365,40.8064,40.6744,40.7598,7928.0
2018-02-28 14:00:00,52.5,52.6,52.45,52.48,8803.0,40.752,40.8297,40.7132,40.7365,8803.0
2018-02-28 14:30:00,52.49,52.58,52.4,52.4,43363.0,40.7443,40.8141,40.6744,40.6744,43363.0
2018-02-28 15:00:00,52.41,52.48,52.05,52.08,25209.0,40.6822,40.7365,40.4027,40.426,25209.0
2018-02-28 15:30:00,52.07,52.3,51.99,52.12,82186.0,40.4183,40.5968,40.3562,40.4571,82186.0
2018-03-01 09:30:00,52.05,52.81,51.63,52.79,29754.0,40.4027,40.9927,40.0767,40.9772,29754.0
2018-03-01 10:00:00,52.78,53.29,52.72,53.17,25860.0,40.9694,41.3653,40.9228,41.2721,25860.0
2018-03-01 10:30:00,53.16,53.43,52.9,53.0,11079.0,41.2644,41.4739,41.0625,41.1402,11079.0
2018-03-01 11:00:00,53.04,53.06,52.85,52.89,15930.0,41.1712,41.1867,41.0237,41.0548,15930.0
2018-03-01 11:30:00,52.89,52.99,52.77,52.98,5000.0,41.0548,41.1324,40.9616,41.1246,5000.0
2018-03-01 12:00:00,53.03,53.13,52.87,53.04,5000.0,41.1634,41.2411,41.0393,41.1712,5000.0
2018-03-01 12:30:00,53.08,53.08,52.9,52.91,4600.0,41.2023,41.2023,41.0625,41.0703,4600.0
2018-03-01 13:00:00,52.88,52.88,52.65,52.74,6819.0,41.047,41.047,40.8685,40.9383,6819.0
2018-03-01 13:30:00,52.7,52.75,52.48,52.6,6533.0,40.9073,40.9461,40.7365,40.8297,6533.0
2018-03-01 14:00:00,52.59,52.74,52.51,52.57,9101.0,40.8219,40.9383,40.7598,40.8064,9101.0
2018-03-01 14:30:00,52.56,52.56,52.28,52.38,14967.0,40.7986,40.7986,40.5813,40.6589,14967.0
2018-03-01 15:00:00,52.42,52.8,52.41,52.61,17650.0,40.6899,40.9849,40.6822,40.8374,17650.0
2018-03-01 15:30:00,52.62,52.67,52.43,52.67,55974.0,40.8452,40.884,40.6977,40.884,55974.0
2018-03-02 09:30:00,52.29,52.63,52.14,52.32,13038.0,40.589,40.853,40.4726,40.6123,13038.0
2018-03-02 10:00:00,52.36,52.88,52.34,52.83,18535.0,40.6434,41.047,40.6279,41.0082,18535.0
2018-03-02 10:30:00,52.82,52.91,52.67,52.74,8991.0,41.0004,41.0703,40.884,40.9383,8991.0
2018-03-02 11:00:00,52.72,52.83,52.5,52.63,9900.0,40.9228,41.0082,40.752,40.853,9900.0
2018-03-02 11:30:00,52.64,52.83,52.63,52.83,7400.0,40.8607,41.0082,40.853,41.0082,7400.0
2018-03-02 12:00:00,52.83,52.87,52.57,52.75,10100.0,41.0082,41.0393,40.8064,40.9461,10100.0
2018-03-02 12:30:00,52.75,52.75,52.59,52.65,11004.0,40.9461,40.9461,40.8219,40.8685,11004.0
2018-03-02 13:00:00,52.65,52.65,52.54,52.56,6600.0,40.8685,40.8685,40.7831,40.7986,6600.0
2018-03-02 13:30:00,52.59,52.74,52.48,52.6,9600.0,40.8219,40.9383,40.7365,40.8297,9600.0
2018-03-02 14:00:00,52.61,52.69,52.5,52.62,10220.0,40.8374,40.8995,40.752,40.8452,10220.0
2018-03-02 14:30:00,52.66,52.83,52.63,52.76,10250.0,40.8762,41.0082,40.853,40.9539,10250.0
2018-03-02 15:00:00,52.75,52.75,52.62,52.73,12443.0,40.9461,40.9461,40.8452,40.9306,12443.0
2018-03-02 15:30:00,52.72,53.01,52.71,52.92,29160.0,40.9228,41.1479,40.9151,41.0781,29160.0
2018-03-05 09:30:00,52.92,53.57,52.92,53.56,10827.0,41.0781,41.5826,41.0781,41.5749,10827.0
2018-03-05 10:00:00,53.53,53.79,53.49,53.77,13046.0,41.5516,41.7534,41.5205,41.7379,13046.0
2018-03-05 10:30:00,53.78,54.12,53.78,54.05,8500.0,41.7456,42.0095,41.7456,41.9552,8500.0
2018-03-05 11:00:00,54.06,54.21,53.9,54.17,11206.0,41.963,42.0794,41.8388,42.0484,11206.0
2018-03-05 11:30:00,54.11,54.12,53.79,53.88,7779.0,42.0018,42.0095,41.7534,41.8232,7779.0
2018-03-05 12:00:00,53.8,54.09,53.8,54.09,9895.0,41.7611,41.9863,41.7611,41.9863,9895.0
2018-03-05 12:30:00,54.11,54.16,54.05,54.16,10829.0,42.0018,42.0406,41.9552,42.0406,10829.0
2018-03-05 13:00:00,54.14,54.14,54.04,54.09,17139.0,42.0251,42.0251,41.9474,41.9863,17139.0
2018-03-05 13:30:00,54.08,54.08,53.84,53.84,8328.0,41.9785,41.9785,41.7922,41.7922,8328.0
2018-03-05 14:00:00,53.84,53.84,53.63,53.69,7030.0,41.7922,41.7922,41.6292,41.6758,7030.0
2018-03-05 14:30:00,53.68,54.04,53.68,54.02,9230.0,41.668,41.9474,41.668,41.9319,9230.0
2018-03-05 15:00:00,54.04,54.06,53.71,53.71,14190.0,41.9474,41.963,41.6913,41.6913,14190.0
2018-03-05 15:30:00,53.7,54.15,53.69,54.04,33440.0,41.6835,42.0328,41.6758,41.9474,33440.0
2018-03-06 09:30:00,53.92,53.92,52.61,52.82,15401.0,41.8543,41.8543,40.8374,41.0004,15401.0
2018-03-06 10:00:00,52.82,52.84,52.3,52.55,17319.0,41.0004,41.016,40.5968,40.7909,17319.0
2018-03-06 10:30:00,52.55,52.87,52.55,52.78,17808.0,40.7909,41.0393,40.7909,40.9694,17808.0
2018-03-06 11:00:00,52.8,53.21,52.75,53.2,13136.0,40.9849,41.3032,40.9461,41.2954,13136.0
2018-03-06 11:30:00,53.21,53.21,53.04,53.1,5500.0,41.3032,41.3032,41.1712,41.2178,5500.0
2018-03-06 12:00:00,53.08,53.22,53.02,53.02,3516.0,41.2023,41.3109,41.1557,41.1557,3516.0
2018-03-06 12:30:00,53.01,53.14,52.98,53.14,7407.0,41.1479,41.2488,41.1246,41.2488,7407.0
2018-03-06 13:00:00,53.16,53.16,53.0,53.14,5372.0,41.2644,41.2644,41.1402,41.2488,5372.0
2018-03-06 13:30:00,53.13,53.13,52.97,53.01,5580.0,41.2411,41.2411,41.1169,41.1479,5580.0
2018-03-06 14:00:00,53.05,53.2,53.05,53.15,7840.0,41.179,41.2954,41.179,41.2566,7840.0
2018-03-06 14:30:00,53.15,53.16,52.95,53.06,20068.0,41.2566,41.2644,41.1014,41.1867,20068.0
2018-03-06 15:00:00,53.07,53.12,52.89,53.1,28145.0,41.1945,41.2333,41.0548,41.2178,28145.0
2018-03-06 15:30:00,53.08,53.08,52.76,52.87,32299.0,41.2023,41.2023,40.9539,41.0393,32299.0
2018-03-07 09:30:00,52.78,53.14,52.65,52.97,16578.0,40.9694,41.2488,40.8685,41.1169,16578.0
2018-03-07 10:00:00,52.97,53.5,52.97,53.31,10146.0,41.1169,41.5283,41.1169,41.3808,10146.0
2018-03-07 10:30:00,53.32,53.54,53.31,53.32,10069.0,41.3886,41.5593,41.3808,41.3886,10069.0
2018-03-07 11:00:00,53.29,53.67,53.28,53.62,8824.0,41.3653,41.6602,41.3575,41.6214,8824.0
2018-03-07 11:30:00,53.63,53.74,53.5,53.74,5225.0,41.6292,41.7146,41.5283,41.7146,5225.0
2018-03-07 12:00:00,53.77,53.86,53.62,53.7,9516.0,41.7379,41.8077,41.6214,41.6835,9516.0
2018-03-07 12:30:00,53.68,53.82,53.66,53.66,8300.0,41.668,41.7767,41.6525,41.6525,8300.0
2018-03-07 13:00:00,53.61,53.74,53.61,53.74,6749.0,41.6137,41.7146,41.6137,41.7146,6749.0
2018-03-07 13:30:00,53.72,53.73,53.51,53.61,8929.0,41.699,41.7068,41.536,41.6137,8929.0
2018-03-07 14:00:00,53.6,53.77,53.58,53.74,5200.0,41.6059,41.7379,41.5904,41.7146,5200.0
2018-03-07 14:30:00,53.74,53.9,53.71,53.84,7911.0,41.7146,41.8388,41.6913,41.7922,7911.0
2018-03-07 15:00:00,53.86,54.07,53.86,53.99,21707.0,41.8077,41.9707,41.8077,41.9086,21707.0
2018-03-07 15:30:00,53.99,54.04,53.91,53.94,32008.0,41.9086,41.9474,41.8465,41.8698,32008.0
2018-03-08 09:30:00,53.94,53.94,53.43,53.74,7184.0,41.8698,41.8698,41.4739,41.7146,7184.0
2018-03-08 10:00:00,53.74,54.05,53.7,53.83,5911.0,41.7146,41.9552,41.6835,41.7844,5911.0
2018-03-08 10:30:00,53.83,53.99,53.78,53.83,7768.0,41.7844,41.9086,41.7456,41.7844,7768.0
2018-03-08 11:00:00,53.86,53.86,53.37,53.46,7478.0,41.8077,41.8077,41.4274,41.4972,7478.0
2018-03-08 11:30:00,53.45,53.5,53.36,53.37,7891.0,41.4895,41.5283,41.4196,41.4274,7891.0
2018-03-08 12:00:00,53.35,53.46,53.34,53.38,4700.0,41.4118,41.4972,41.4041,41.4351,4700.0
2018-03-08 12:30:00,53.4,53.56,53.4,53.56,2600.0,41.4507,41.5749,41.4507,41.5749,2600.0
2018-03-08 13:00:00,53.56,53.73,53.54,53.67,2300.0,41.5749,41.7068,41.5593,41.6602,2300.0
2018-03-08 13:30:00,53.65,53.65,53.5,53.54,3047.0,41.6447,41.6447,41.5283,41.5593,3047.0
2018-03-08 14:00:00,53.55,53.61,53.48,53.49,4796.0,41.5671,41.6137,41.5128,41.5205,4796.0
2018-03-08 14:30:00,53.5,53.62,53.48,53.56,4252.0,41.5283,41.6214,41.5128,41.5749,4252.0
2018-03-08 15:00:00,53.61,53.61,53.46,53.49,11917.0,41.6137,41.6137,41.4972,41.5205,11917.0
2018-03-08 15:30:00,53.49,53.59,53.42,53.55,99782.0,41.5205,41.5981,41.4662,41.5671,99782.0
2018-03-09 09:30:00,53.45,53.45,53.12,53.34,6107.0,41.4895,41.4895,41.2333,41.4041,6107.0
2018-03-09 10:00:00,53.35,53.55,53.27,53.55,11010.0,41.4118,41.5671,41.3497,41.5671,11010.0
2018-03-09 10:30:00,53.54,53.54,53.26,53.3,11357.0,41.5593,41.5593,41.342,41.373,11357.0
2018-03-09 11:00:00,53.31,53.31,53.12,53.18,11503.0,41.3808,41.3808,41.2333,41.2799,11503.0
2018-03-09 11:30:00,53.2,53.33,53.15,53.21,6500.0,41.2954,41.3963,41.2566,41.3032,6500.0
2018-03-09 12:00:00,53.26,53.28,53.18,53.27,7200.0,41.342,41.3575,41.2799,41.3497,7200.0
2018-03-09 12:30:00,53.29,53.35,53.21,53.23,7100.0,41.3653,41.4118,41.3032,41.3187,7100.0
2018-03-09 13:00:00,53.26,53.36,53.22,53.31,5706.0,41.342,41.4196,41.3109,41.3808,5706.0
2018-03-09 13:30:00,53.32,53.36,53.26,53.35,6200.0,41.3886,41.4196,41.342,41.4118,6200.0
2018-03-09 14:00:00,53.35,53.36,53.13,53.21,6645.0,41.4118,41.4196,41.2411,41.3032,6645.0
2018-03-09 14:30:00,53.22,53.29,53.11,53.24,6724.0,41.3109,41.3653,41.2255,41.3265,6724.0
2018-03-09 15:00:00,53.25,53.32,53.18,53.29,9290.0,41.3342,41.3886,41.2799,41.3653,9290.0
2018-03-09 15:30:00,53.28,53.57,53.25,53.56,22794.0,41.3575,41.5826,41.3342,41.5749,22794.0
2018-03-12 09:30:00,53.51,54.16,53.39,54.12,14973.0,41.536,42.0406,41.4429,42.0095,14973.0
2018-03-12 10:00:00,54.11,54.48,53.99,54.48,19212.0,42.0018,42.289,41.9086,42.289,19212.0
2018-03-12 10:30:00,54.45,54.6,54.42,54.54,16949.0,42.2657,42.3821,42.2424,42.3356,16949.0
2018-03-12 11:00:00,54.55,54.56,54.38,54.42,13942.0,42.3433,42.3511,42.2114,42.2424,13942.0
2018-03-12 11:30:00,54.42,54.42,54.31,54.31,10723.0,42.2424,42.2424,42.157,42.157,10723.0
2018-03-12 12:00:00,54.31,54.31,54.16,54.26,7106.0,42.157,42.157,42.0406,42.1182,7106.0
2018-03-12 12:30:00,54.24,54.26,54.23,54.25,5986.0,42.1027,42.1182,42.0949,42.1104,5986.0
2018-03-12 13:00:00,54.24,54.46,54.24,54.36,10117.0,42.1027,42.2735,42.1027,42.1958,10117.0
2018-03-12 13:30:00,54.37,54.64,54.37,54.64,9875.0,42.2036,42.4132,42.2036,42.4132,9875.0
2018-03-12 14:00:00,54.63,54.81,54.58,54.7,9817.0,42.4054,42.5451,42.3666,42.4598,9817.0
2018-03-12 14:30:00,54.71,54.77,54.63,54.7,10930.0,42.4675,42.5141,42.4054,42.4598,10930.0
2018-03-12 15:00:00,54.69,54.8,54.67,54.79,17706.0,42.452,42.5374,42.4365,42.5296,17706.0
2018-03-12 15:30:00,54.79,54.81,54.65,54.72,52530.0,42.5296,42.5451,42.4209,42.4753,52530.0
2018-03-13 09:30:00,55.11,55.22,54.54,54.54,13075.0,42.778,42.8634,42.3356,42.3356,13075.0
2018-03-13 10:00:00,54.51,54.51,53.78,53.93,13831.0,42.3123,42.3123,41.7456,41.8621,13831.0
2018-03-13 10:30:00,53.92,54.31,53.92,54.25,9784.0,41.8543,42.157,41.8543,42.1104,9784.0
2018-03-13 11:00:00,54.29,54.39,54.14,54.2,8309.0,42.1415,42.2191,42.0251,42.0716,8309.0
2018-03-13 11:30:00,54.17,54.51,54.15,54.47,6200.0,42.0484,42.3123,42.0328,42.2812,6200.0
2018-03-13 12:00:00,54.35,54.36,53.85,53.86,9492.0,42.1881,42.1958,41.8,41.8077,9492.0
2018-03-13 12:30:00,53.86,54.04,53.85,53.91,8200.0,41.8077,41.9474,41.8,41.8465,8200.0
2018-03-13 13:00:00,53.9,53.95,53.69,53.81,7181.0,41.8388,41.8776,41.6758,41.7689,7181.0
2018-03-13 13:30:00,53.78,53.96,53.77,53.83,11509.0,41.7456,41.8853,41.7379,41.7844,11509.0
2018-03-13 14:00:00,53.85,53.85,53.72,53.78,6899.0,41.8,41.8,41.699,41.7456,6899.0
2018-03-13 14:30:00,53.78,53.85,53.7,53.79,11988.0,41.7456,41.8,41.6835,41.7534,11988.0
2018-03-13 15:00:00,53.79,53.94,53.77,53.83,19260.0,41.7534,41.8698,41.7379,41.7844,19260.0
2018-03-13 15:30:00,53.82,53.82,53.66,53.77,40679.0,41.7767,41.7767,41.6525,41.7379,40679.0
2018-03-14 09:30:00,53.77,54.07,53.61,53.95,6200.0,41.7379,41.9707,41.6137,41.8776,6200.0
2018-03-14 10:00:00,53.95,53.95,53.46,53.46,10296.0,41.8776,41.8776,41.4972,41.4972,10296.0
2018-03-14 10:30:00,53.45,53.53,53.35,53.35,10000.0,41.4895,41.5516,41.4118,41.4118,10000.0
2018-03-14 11:00:00,53.32,53.64,53.3,53.64,10000.0,41.3886,41.6369,41.373,41.6369,10000.0
2018-03-14 11:30:00,53.64,53.68,53.42,53.42,11300.0,41.6369,41.668,41.4662,41.4662,11300.0
2018-03-14 12:00:00,53.43,53.62,53.39,53.45,10044.0,41.4739,41.6214,41.4429,41.4895,10044.0
2018-03-14 12:30:00,53.46,53.49,53.34,53.37,7800.0,41.4972,41.5205,41.4041,41.4274,7800.0
2018-03-14 13:00:00,53.36,53.42,53.21,53.25,8039.0,41.4196,41.4662,41.3032,41.3342,8039.0
2018-03-14 13:30:00,53.27,53.3,53.12,53.3,7876.0,41.3497,41.373,41.2333,41.373,7876.0
2018-03-14 14:00:00,53.31,53.32,53.18,53.18,5762.0,41.3808,41.3886,41.2799,41.2799,5762.0
2018-03-14 14:30:00,53.17,53.56,53.17,53.38,11685.0,41.2721,41.5749,41.2721,41.4351,11685.0
2018-03-14 15:00:00,53.37,53.43,53.25,53.34,14012.0,41.4274,41.4739,41.3342,41.4041,14012.0
2018-03-14 15:30:00,53.34,53.53,53.34,53.52,30767.0,41.4041,41.5516,41.4041,41.5438,30767.0
2018-03-15 09:30:00,53.63,53.87,53.55,53.66,6300.0,41.6292,41.8155,41.5671,41.6525,6300.0
2018-03-15 10:00:00,53.6,53.89,53.53,53.67,14700.0,41.6059,41.831,41.5516,41.6602,14700.0
2018-03-15 10:30:00,53.7,53.91,53.7,53.91,7100.0,41.6835,41.8465,41.6835,41.8465,7100.0
2018-03-15 11:00:00,53.9,53.92,53.77,53.78,9202.0,41.8388,41.8543,41.7379,41.7456,9202.0
2018-03-15 11:30:00,53.82,53.85,53.6,53.65,9860.0,41.7767,41.8,41.6059,41.6447,9860.0
2018-03-15 12:00:00,53.65,53.85,53.58,53.7,8008.0,41.6447,41.8,41.5904,41.6835,8008.0
2018-03-15 12:30:00,53.71,53.79,53.67,53.71,7200.0,41.6913,41.7534,41.6602,41.6913,7200.0
2018-03-15 13:00:00,53.72,53.81,53.7,53.78,4800.0,41.699,41.7689,41.6835,41.7456,4800.0
2018-03-15 13:30:00,53.77,53.81,53.72,53.73,5100.0,41.7379,41.7689,41.699,41.7068,5100.0
2018-03-15 14:00:00,53.77,53.81,53.63,53.63,6600.0,41.7379,41.7689,41.6292,41.6292,6600.0
2018-03-15 14:30:00,53.62,53.7,53.58,53.64,7230.0,41.6214,41.6835,41.5904,41.6369,7230.0
2018-03-15 15:00:00,53.69,53.8,53.69,53.73,13814.0,41.6758,41.7611,41.6758,41.7068,13814.0
2018-03-15 15:30:00,53.75,53.81,53.66,53.77,13553.0,41.7223,41.7689,41.6525,41.7379,13553.0
2018-03-16 09:30:00,53.62,53.92,53.4,53.48,7600.0,41.6214,41.8543,41.4507,41.5128,7600.0
2018-03-16 10:00:00,53.41,53.63,53.41,53.58,4550.0,41.4584,41.6292,41.4584,41.5904,4550.0
2018-03-16 10:30:00,53.57,53.69,53.54,53.59,5500.0,41.5826,41.6758,41.5593,41.5981,5500.0
2018-03-16 11:00:00,53.61,53.7,53.58,53.58,3700.0,41.6137,41.6835,41.5904,41.5904,3700.0
2018-03-16 11:30:00,53.61,53.76,53.56,53.73,7353.0,41.6137,41.7301,41.5749,41.7068,7353.0
2018-03-16 12:00:00,53.72,53.72,53.59,53.66,5700.0,41.699,41.699,41.5981,41.6525,5700.0
2018-03-16 12:30:00,53.64,53.9,53.64,53.9,4619.0,41.6369,41.8388,41.6369,41.8388,4619.0
2018-03-16 13:00:00,53.92,53.92,53.7,53.7,4000.0,41.8543,41.8543,41.6835,41.6835,4000.0
2018-03-16 13:30:00,53.67,53.75,53.64,53.74,5200.0,41.6602,41.7223,41.6369,41.7146,5200.0
2018-03-16 14:00:00,53.75,53.89,53.71,53.86,5709.0,41.7223,41.831,41.6913,41.8077,5709.0
2018-03-16 14:30:00,53.86,53.91,53.83,53.9,3952.0,41.8077,41.8465,41.7844,41.8388,3952.0
2018-03-16 15:00:00,53.93,53.98,53.83,53.98,8688.0,41.8621,41.9009,41.7844,41.9009,8688.0
2018-03-16 15:30:00,53.98,54.18,53.98,53.99,34369.0,41.9009,42.0561,41.9009,41.9086,34369.0
2018-03-19 09:30:00,53.83,54.06,53.65,53.77,5328.0,41.7844,41.963,41.6447,41.7379,5328.0
2018-03-19 10:00:00,53.64,53.64,53.45,53.48,5160.0,41.6369,41.6369,41.4895,41.5128,5160.0
2018-03-19 10:30:00,53.51,53.59,53.45,53.52,4100.0,41.536,41.5981,41.4895,41.5438,4100.0
2018-03-19 11:00:00,53.5,53.52,53.38,53.4,3502.0,41.5283,41.5438,41.4351,41.4507,3502.0
2018-03-19 11:30:00,53.41,53.58,53.4,53.51,3522.0,41.4584,41.5904,41.4507,41.536,3522.0
2018-03-19 12:00:00,53.54,53.54,53.3,53.3,6712.0,41.5593,41.5593,41.373,41.373,6712.0
2018-03-19 12:30:00,53.29,53.3,53.1,53.11,5015.0,41.3653,41.373,41.2178,41.2255,5015.0
2018-03-19 13:00:00,53.13,53.13,52.98,53.12,5700.0,41.2411,41.2411,41.1246,41.2333,5700.0
2018-03-19 13:30:00,53.09,53.26,53.08,53.2,3000.0,41.21,41.342,41.2023,41.2954,3000.0
2018-03-19 14:00:00,53.21,53.23,52.95,53.0,10400.0,41.3032,41.3187,41.1014,41.1402,10400.0
2018-03-19 14:30:00,52.99,53.01,52.91,52.92,10588.0,41.1324,41.1479,41.0703,41.0781,10588.0
2018-03-19 15:00:00,52.92,53.04,52.84,53.04,19210.0,41.0781,41.1712,41.016,41.1712,19210.0
2018-03-19 15:30:00,53.04,53.31,53.04,53.24,21420.0,41.1712,41.3808,41.1712,41.3265,21420.0
2018-03-20 09:30:00,53.53,53.77,53.32,53.45,13000.0,41.5516,41.7379,41.3886,41.4895,13000.0
2018-03-20 10:00:00,53.46,53.7,53.43,53.62,15821.0,41.4972,41.6835,41.4739,41.6214,15821.0
2018-03-20 10:30:00,53.69,53.72,53.44,53.47,8563.0,41.6758,41.699,41.4817,41.505,8563.0
2018-03-20 11:00:00,53.48,53.54,53.37,53.37,9236.0,41.5128,41.5593,41.4274,41.4274,9236.0
2018-03-20 11:30:00,53.38,53.53,53.32,53.36,7500.0,41.4351,41.5516,41.3886,41.4196,7500.0
2018-03-20 12:00:00,53.35,53.37,53.17,53.17,4757.0,41.4118,41.4274,41.2721,41.2721,4757.0
2018-03-20 12:30:00,53.23,53.24,53.13,53.22,5000.0,41.3187,41.3265,41.2411,41.3109,5000.0
2018-03-20 13:00:00,53.24,53.38,53.18,53.22,9481.0,41.3265,41.4351,41.2799,41.3109,9481.0
2018-03-20 13:30:00,53.22,53.24,53.13,53.2,6625.0,41.3109,41.3265,41.2411,41.2954,6625.0
2018-03-20 14:00:00,53.17,53.17,53.02,53.04,9121.0,41.2721,41.2721,41.1557,41.1712,9121.0
2018-03-20 14:30:00,53.06,53.19,53.0,53.18,29838.0,41.1867,41.2876,41.1402,41.2799,29838.0
2018-03-20 15:00:00,53.19,53.19,53.01,53.13,19378.0,41.2876,41.2876,41.1479,41.2411,19378.0
2018-03-20 15:30:00,53.13,53.17,53.03,53.15,34101.0,41.2411,41.2721,41.1634,41.2566,34101.0
2018-03-21 09:30:00,53.11,53.11,52.72,52.8,14119.0,41.2255,41.2255,40.9228,40.9849,14119.0
2018-03-21 10:00:00,52.81,52.84,52.57,52.7,10251.0,40.9927,41.016,40.8064,40.9073,10251.0
2018-03-21 10:30:00,52.68,52.85,52.64,52.83,5990.0,40.8918,41.0237,40.8607,41.0082,5990.0
2018-03-21 11:00:00,52.83,52.89,52.81,52.87,9275.0,41.0082,41.0548,40.9927,41.0393,9275.0
2018-03-21 11:30:00,52.83,52.88,52.65,52.69,27428.0,41.0082,41.047,40.8685,40.8995,27428.0
2018-03-21 12:00:00,52.68,52.76,52.54,52.66,9805.0,40.8918,40.9539,40.7831,40.8762,9805.0
2018-03-21 12:30:00,52.65,52.68,52.56,52.62,18500.0,40.8685,40.8918,40.7986,40.8452,18500.0
2018-03-21 13:00:00,52.62,52.68,52.59,52.68,6100.0,40.8452,40.8918,40.8219,40.8918,6100.0
2018-03-21 13:30:00,52.67,52.79,52.59,52.65,9022.0,40.884,40.9772,40.8219,40.8685,9022.0
2018-03-21 14:00:00,52.67,53.01,52.04,52.04,40444.0,40.884,41.1479,40.395,40.395,40444.0
2018-03-21 14:30:00,52.07,52.35,51.89,52.35,34506.0,40.4183,40.6356,40.2785,40.6356,34506.0
2018-03-21 15:00:00,52.43,52.52,52.29,52.29,26185.0,40.6977,40.7676,40.589,40.589,26185.0
2018-03-21 15:30:00,52.26,52.56,52.26,52.45,46387.0,40.5658,40.7986,40.5658,40.7132,46387.0
2018-03-22 09:30:00,52.42,53.45,52.42,53.31,20036.0,40.6899,41.4895,40.6899,41.3808,20036.0
2018-03-22 10:00:00,53.29,53.65,53.16,53.65,21164.0,41.3653,41.6447,41.2644,41.6447,21164.0
2018-03-22 10:30:00,53.65,53.66,53.34,53.58,9472.0,41.6447,41.6525,41.4041,41.5904,9472.0
2018-03-22 11:00:00,53.56,53.76,53.47,53.76,9446.0,41.5749,41.7301,41.505,41.7301,9446.0
2018-03-22 11:30:00,53.78,54.02,53.78,54.0,10944.0,41.7456,41.9319,41.7456,41.9164,10944.0
2018-03-22 12:00:00,53.93,54.12,53.81,53.95,14697.0,41.8621,42.0095,41.7689,41.8776,14697.0
2018-03-22 12:30:00,53.95,53.97,53.61,53.63,14852.0,41.8776,41.8931,41.6137,41.6292,14852.0
2018-03-22 13:00:00,53.62,53.75,53.58,53.73,5972.0,41.6214,41.7223,41.5904,41.7068,5972.0
2018-03-22 13:30:00,53.73,53.78,53.57,53.74,14070.0,41.7068,41.7456,41.5826,41.7146,14070.0
2018-03-22 14:00:00,53.76,53.76,53.39,53.39,13462.0,41.7301,41.7301,41.4429,41.4429,13462.0
2018-03-22 14:30:00,53.37,53.52,53.35,53.41,15236.0,41.4274,41.5438,41.4118,41.4584,15236.0
2018-03-22 15:00:00,53.4,53.48,53.22,53.23,21005.0,41.4507,41.5128,41.3109,41.3187,21005.0
2018-03-22 15:30:00,53.19,53.21,52.74,52.74,43482.0,41.2876,41.3032,40.9383,40.9383,43482.0
2018-03-23 09:30:00,52.89,53.05,52.7,52.93,10013.0,41.0548,41.179,40.9073,41.0858,10013.0
2018-03-23 10:00:00,52.92,53.06,52.64,52.67,6299.0,41.0781,41.1867,40.8607,40.884,6299.0
2018-03-23 10:30:00,52.67,52.76,52.54,52.76,4400.0,40.884,40.9539,40.7831,40.9539,4400.0
2018-03-23 11:00:00,52.69,52.85,52.68,52.77,6570.0,40.8995,41.0237,40.8918,40.9616,6570.0
2018-03-23 11:30:00,52.72,52.85,52.72,52.74,4500.0,40.9228,41.0237,40.9228,40.9383,4500.0
2018-03-23 12:00:00,52.8,52.86,52.64,52.76,5300.0,40.9849,41.0315,40.8607,40.9539,5300.0
2018-03-23 12:30:00,52.75,52.82,52.67,52.72,3500.0,40.9461,41.0004,40.884,40.9228,3500.0
2018-03-23 13:00:00,52.79,52.81,52.53,52.55,4380.0,40.9772,40.9927,40.7753,40.7909,4380.0
2018-03-23 13:30:00,52.57,52.68,52.54,52.66,7177.0,40.8064,40.8918,40.7831,40.8762,7177.0
2018-03-23 14:00:00,52.66,52.74,52.51,52.58,9145.0,40.8762,40.9383,40.7598,40.8141,9145.0
2018-03-23 14:30:00,52.59,52.64,52.38,52.42,10175.0,40.8219,40.8607,40.6589,40.6899,10175.0
2018-03-23 15:00:00,52.42,52.43,52.21,52.3,13701.0,40.6899,40.6977,40.5269,40.5968,13701.0
2018-03-23 15:30:00,52.29,52.29,51.87,52.02,26646.0,40.589,40.589,40.263,40.3795,26646.0
2018-03-26 09:30:00,52.44,52.45,52.06,52.31,12451.0,40.7055,40.7132,40.4105,40.6046,12451.0
2018-03-26 10:00:00,52.31,52.5,52.12,52.15,12844.0,40.6046,40.752,40.4571,40.4804,12844.0
2018-03-26 10:30:00,52.15,52.16,51.95,52.0,13122.0,40.4804,40.4881,40.3251,40.3639,13122.0
2018-03-26 11:00:00,51.98,52.15,51.93,52.1,9238.0,40.3484,40.4804,40.3096,40.4416,9238.0
2018-03-26 11:30:00,52.1,52.1,51.94,52.09,1902.0,40.4416,40.4416,40.3174,40.4338,1902.0
2018-03-26 12:00:00,52.11,52.2,52.05,52.12,2000.0,40.4493,40.5192,40.4027,40.4571,2000.0
2018-03-26 12:30:00,52.11,52.19,52.06,52.06,3376.0,40.4493,40.5114,40.4105,40.4105,3376.0
2018-03-26 13:00:00,52.07,52.12,51.97,51.98,3860.0,40.4183,40.4571,40.3406,40.3484,3860.0
2018-03-26 13:30:00,52.0,52.21,52.0,52.15,4600.0,40.3639,40.5269,40.3639,40.4804,4600.0
2018-03-26 14:00:00,52.17,52.34,52.16,52.22,4300.0,40.4959,40.6279,40.4881,40.5347,4300.0
2018-03-26 14:30:00,52.21,52.21,51.96,51.99,5334.0,40.5269,40.5269,40.3329,40.3562,5334.0
2018-03-26 15:00:00,51.95,52.1,51.92,52.04,7493.0,40.3251,40.4416,40.3018,40.395,7493.0
2018-03-26 15:30:00,52.04,52.21,52.04,52.13,17627.0,40.395,40.5269,40.395,40.4648,17627.0
2018-03-27 09:30:00,52.04,52.33,51.75,52.33,8800.0,40.395,40.6201,40.1699,40.6201,8800.0
2018-03-27 10:00:00,52.34,52.73,52.34,52.65,6281.0,40.6279,40.9306,40.6279,40.8685,6281.0
2018-03-27 10:30:00,52.51,52.92,52.48,52.79,7040.0,40.7598,41.0781,40.7365,40.9772,7040.0
2018-03-27 11:00:00,52.82,52.94,52.8,52.92,6987.0,41.0004,41.0936,40.9849,41.0781,6987.0
2018-03-27 11:30:00,52.94,52.95,52.74,52.95,5405.0,41.0936,41.1014,40.9383,41.1014,5405.0
2018-03-27 12:00:00,52.94,53.18,52.92,53.18,6937.0,41.0936,41.2799,41.0781,41.2799,6937.0
2018-03-27 12:30:00,53.23,53.4,53.21,53.28,4400.0,41.3187,41.4507,41.3032,41.3575,4400.0
2018-03-27 13:00:00,53.31,53.55,53.28,53.47,5054.0,41.3808,41.5671,41.3575,41.505,5054.0
2018-03-27 13:30:00,53.46,53.68,53.4,53.68,5039.0,41.4972,41.668,41.4507,41.668,5039.0
2018-03-27 14:00:00,53.71,53.95,53.69,53.71,4535.0,41.6913,41.8776,41.6758,41.6913,4535.0
2018-03-27 14:30:00,53.71,53.86,53.64,53.77,7191.0,41.6913,41.8077,41.6369,41.7379,7191.0
2018-03-27 15:00:00,53.75,53.81,53.39,53.39,14234.0,41.7223,41.7689,41.4429,41.4429,14234.0
2018-03-27 15:30:00,53.36,53.42,53.14,53.28,39796.0,41.4196,41.4662,41.2488,41.3575,39796.0
2018-03-28 09:30:00,53.46,54.04,53.46,53.82,39955.0,41.4972,41.9474,41.4972,41.7767,39955.0
2018-03-28 10:00:00,53.84,54.43,53.84,54.41,19715.0,41.7922,42.2502,41.7922,42.2346,19715.0
2018-03-28 10:30:00,54.43,55.24,54.38,55.08,38086.0,42.2502,42.8789,42.2114,42.7547,38086.0
2018-03-28 11:00:00,55.08,55.15,54.88,55.14,33789.0,42.7547,42.8091,42.5995,42.8013,33789.0
2018-03-28 11:30:00,55.13,55.2,54.88,54.92,20832.0,42.7935,42.8479,42.5995,42.6305,20832.0
2018-03-28 12:00:00,54.84,54.99,54.69,54.98,21611.0,42.5684,42.6849,42.452,42.6771,21611.0
2018-03-28 12:30:00,54.98,55.39,54.97,55.21,17004.0,42.6771,42.9954,42.6693,42.8556,17004.0
2018-03-28 13:00:00,55.21,55.42,54.7,54.98,73669.0,42.8556,43.0186,42.4598,42.6771,73669.0
2018-03-28 13:30:00,54.98,55.24,54.92,55.09,28861.0,42.6771,42.8789,42.6305,42.7625,28861.0
2018-03-28 14:00:00,55.12,55.25,54.82,54.85,15621.0,42.7858,42.8867,42.5529,42.5762,15621.0
2018-03-28 14:30:00,54.82,55.06,54.82,54.96,9510.0,42.5529,42.7392,42.5529,42.6616,9510.0
2018-03-28 15:00:00,54.84,54.88,54.72,54.86,12380.0,42.5684,42.5995,42.4753,42.5839,12380.0
2018-03-28 15:30:00,54.89,54.93,54.7,54.86,37067.0,42.6072,42.6383,42.4598,42.5839,37067.0
2018-03-29 09:30:00,54.85,54.85,54.45,54.65,7699.0,42.5762,42.5762,42.2657,42.4209,7699.0
2018-03-29 10:00:00,54.64,54.79,54.52,54.64,16519.0,42.4132,42.5296,42.32,42.4132,16519.0
2018-03-29 10:30:00,54.6,54.6,54.07,54.19,16352.0,42.3821,42.3821,41.9707,42.0639,16352.0
2018-03-29 11:00:00,54.23,54.49,54.13,54.42,15868.0,42.0949,42.2967,42.0173,42.2424,15868.0
2018-03-29 11:30:00,54.42,54.52,54.31,54.52,7319.0,42.2424,42.32,42.157,42.32,7319.0
2018-03-29 12:00:00,54.45,54.45,54.29,54.38,15894.0,42.2657,42.2657,42.1415,42.2114,15894.0
2018-03-29 12:30:00,54.39,54.51,54.34,54.41,10175.0,42.2191,42.3123,42.1803,42.2346,10175.0
2018-03-29 13:00:00,54.43,54.5,54.36,54.44,9000.0,42.2502,42.3045,42.1958,42.2579,9000.0
2018-03-29 13:30:00,54.4,54.4,54.16,54.16,10223.0,42.2269,42.2269,42.0406,42.0406,10223.0
2018-03-29 14:00:00,54.15,54.49,54.15,54.4,12901.0,42.0328,42.2967,42.0328,42.2269,12901.0
2018-03-29 14:30:00,54.38,54.44,54.2,54.2,10063.0,42.2114,42.2579,42.0716,42.0716,10063.0
2018-03-29 15:00:00,54.17,54.31,54.03,54.23,13292.0,42.0484,42.157,41.9397,42.0949,13292.0
2018-03-29 15:30:00,54.22,54.49,54.13,54.41,43193.0,42.0872,42.2967,42.0173,42.2346,43193.0
2018-04-02 09:30:00,54.36,54.51,54.05,54.13,13106.0,42.1958,42.3123,41.9552,42.0173,13106.0
2018-04-02 10:00:00,54.12,54.31,54.04,54.3,7129.0,42.0095,42.157,41.9474,42.1493,7129.0
2018-04-02 10:30:00,54.32,54.35,54.01,54.25,6635.0,42.1648,42.1881,41.9242,42.1104,6635.0
2018-04-02 11:00:00,54.26,54.26,53.9,54.06,7300.0,42.1182,42.1182,41.8388,41.963,7300.0
2018-04-02 11:30:00,54.05,54.18,53.86,54.05,7205.0,41.9552,42.0561,41.8077,41.9552,7205.0
2018-04-02 12:00:00,53.99,54.05,53.66,53.77,6418.0,41.9086,41.9552,41.6525,41.7379,6418.0
2018-04-02 12:30:00,53.82,54.16,53.78,54.16,7000.0,41.7767,42.0406,41.7456,42.0406,7000.0
2018-04-02 13:00:00,54.15,54.4,54.12,54.24,7961.0,42.0328,42.2269,42.0095,42.1027,7961.0
2018-04-02 13:30:00,54.21,54.21,53.89,53.89,6900.0,42.0794,42.0794,41.831,41.831,6900.0
2018-04-02 14:00:00,53.92,54.07,53.76,53.98,9317.0,41.8543,41.9707,41.7301,41.9009,9317.0
2018-04-02 14:30:00,53.96,54.2,53.92,54.02,17297.0,41.8853,42.0716,41.8543,41.9319,17297.0
2018-04-02 15:00:00,54.02,54.08,53.76,53.79,17976.0,41.9319,41.9785,41.7301,41.7534,17976.0
2018-04-02 15:30:00,53.8,54.08,53.8,53.93,39131.0,41.7611,41.9785,41.7611,41.8621,39131.0
2018-04-03 09:30:00,53.95,53.95,52.82,53.07,17387.0,41.8776,41.8776,41.0004,41.1945,17387.0
2018-04-03 10:00:00,53.11,53.5,53.05,53.15,16147.0,41.2255,41.5283,41.179,41.2566,16147.0
2018-04-03 10:30:00,53.19,53.48,53.15,53.41,14900.0,41.2876,41.5128,41.2566,41.4584,14900.0
2018-04-03 11:00:00,53.41,53.7,53.34,53.6,11437.0,41.4584,41.6835,41.4041,41.6059,11437.0
2018-04-03 11:30:00,53.6,53.8,53.59,53.8,8900.0,41.6059,41.7611,41.5981,41.7611,8900.0
2018-04-03 12:00:00,53.81,54.04,53.78,54.03,18346.0,41.7689,41.9474,41.7456,41.9397,18346.0
2018-04-03 12:30:00,53.93,53.93,53.38,53.38,7200.0,41.8621,41.8621,41.4351,41.4351,7200.0
2018-04-03 13:00:00,53.36,53.46,53.27,53.4,7306.0,41.4196,41.4972,41.3497,41.4507,7306.0
2018-04-03 13:30:00,53.38,53.51,53.3,53.5,6600.0,41.4351,41.536,41.373,41.5283,6600.0
2018-04-03 14:00:00,53.49,53.71,53.44,53.7,4781.0,41.5205,41.6913,41.4817,41.6835,4781.0
2018-04-03 14:30:00,53.72,53.79,53.6,53.68,6367.0,41.699,41.7534,41.6059,41.668,6367.0
2018-04-03 15:00:00,53.66,54.08,53.65,54.08,18179.0,41.6525,41.9785,41.6447,41.9785,18179.0
2018-04-03 15:30:00,54.07,54.07,53.57,53.78,34146.0,41.9707,41.9707,41.5826,41.7456,34146.0
2018-04-04 09:30:00,53.52,54.85,53.52,54.81,16054.0,41.5438,42.5762,41.5438,42.5451,16054.0
2018-04-04 10:00:00,54.8,55.14,54.62,55.14,11864.0,42.5374,42.8013,42.3977,42.8013,11864.0
2018-04-04 10:30:00,55.15,55.36,54.95,55.05,10799.0,42.8091,42.9721,42.6538,42.7314,10799.0
2018-04-04 11:00:00,54.99,55.09,54.51,54.52,11533.0,42.6849,42.7625,42.3123,42.32,11533.0
2018-04-04 11:30:00,54.47,54.56,54.36,54.4,6474.0,42.2812,42.3511,42.1958,42.2269,6474.0
2018-04-04 12:00:00,54.46,54.58,54.39,54.44,7200.0,42.2735,42.3666,42.2191,42.2579,7200.0
2018-04-04 12:30:00,54.45,54.55,54.41,54.49,5100.0,42.2657,42.3433,42.2346,42.2967,5100.0
2018-04-04 13:00:00,54.55,54.73,54.45,54.7,7227.0,42.3433,42.483,42.2657,42.4598,7227.0
2018-04-04 13:30:00,54.71,54.98,54.61,54.96,13106.0,42.4675,42.6771,42.3899,42.6616,13106.0
2018-04-04 14:00:00,54.96,55.2,54.95,55.19,16104.0,42.6616,42.8479,42.6538,42.8401,16104.0
2018-04-04 14:30:00,55.2,55.35,55.01,55.34,14300.0,42.8479,42.9643,42.7004,42.9565,14300.0
2018-04-04 15:00:00,55.35,55.51,55.14,55.26,14799.0,42.9643,43.0885,42.8013,42.8944,14799.0
2018-04-04 15:30:00,55.28,55.35,55.16,55.16,33417.0,42.91,42.9643,42.8168,42.8168,33417.0
2018-04-05 09:30:00,54.71,54.71,54.0,54.42,6500.0,42.4675,42.4675,41.9164,42.2424,6500.0
2018-04-05 10:00:00,54.47,54.52,54.34,54.52,11385.0,42.2812,42.32,42.1803,42.32,11385.0
2018-04-05 10:30:00,54.51,54.51,54.01,54.01,20518.0,42.3123,42.3123,41.9242,41.9242,20518.0
2018-04-05 11:00:00,54.02,54.23,53.96,54.14,10056.0,41.9319,42.0949,41.8853,42.0251,10056.0
2018-04-05 11:30:00,54.14,54.25,54.1,54.14,7211.0,42.0251,42.1104,41.994,42.0251,7211.0
2018-04-05 12:00:00,54.16,54.21,54.03,54.03,9300.0,42.0406,42.0794,41.9397,41.9397,9300.0
2018-04-05 12:30:00,54.03,54.18,53.92,54.17,9606.0,41.9397,42.0561,41.8543,42.0484,9606.0
2018-04-05 13:00:00,54.2,54.23,54.06,54.11,8514.0,42.0716,42.0949,41.963,42.0018,8514.0
2018-04-05 13:30:00,54.08,54.41,54.05,54.39,7917.0,41.9785,42.2346,41.9552,42.2191,7917.0
2018-04-05 14:00:00,54.39,54.54,54.39,54.43,6400.0,42.2191,42.3356,42.2191,42.2502,6400.0
2018-04-05 14:30:00,54.43,54.51,54.37,54.37,8903.0,42.2502,42.3123,42.2036,42.2036,8903.0
2018-04-05 15:00:00,54.35,54.48,54.3,54.41,12034.0,42.1881,42.289,42.1493,42.2346,12034.0
2018-04-05 15:30:00,54.41,54.78,54.41,54.77,29810.0,42.2346,42.5219,42.2346,42.5141,29810.0
2018-04-06 09:30:00,54.88,55.6,54.88,55.4,15099.0,42.5995,43.1584,42.5995,43.0031,15099.0
2018-04-06 10:00:00,55.35,55.83,55.35,55.58,19607.0,42.9643,43.3369,42.9643,43.1428,19607.0
2018-04-06 10:30:00,55.59,55.75,55.52,55.69,12887.0,43.1506,43.2748,43.0963,43.2282,12887.0
2018-04-06 11:00:00,55.7,55.81,55.68,55.75,12906.0,43.236,43.3214,43.2205,43.2748,12906.0
2018-04-06 11:30:00,55.74,55.82,55.63,55.63,9586.0,43.267,43.3291,43.1816,43.1816,9586.0
2018-04-06 12:00:00,55.65,55.73,55.57,55.65,12428.0,43.1972,43.2593,43.1351,43.1972,12428.0
2018-04-06 12:30:00,55.65,55.8,55.64,55.74,8052.0,43.1972,43.3136,43.1894,43.267,8052.0
2018-04-06 13:00:00,55.73,55.77,55.67,55.77,6246.0,43.2593,43.2903,43.2127,43.2903,6246.0
2018-04-06 13:30:00,55.76,55.79,55.48,55.48,10279.0,43.2826,43.3058,43.0652,43.0652,10279.0
2018-04-06 14:00:00,55.48,55.53,55.17,55.18,15749.0,43.0652,43.104,42.8246,42.8323,15749.0
2018-04-06 14:30:00,55.19,55.2,55.0,55.05,14137.0,42.8401,42.8479,42.6926,42.7314,14137.0
2018-04-06 15:00:00,55.04,55.1,54.92,54.95,32701.0,42.7237,42.7702,42.6305,42.6538,32701.0
2018-04-06 15:30:00,54.92,55.02,54.74,55.0,33830.0,42.6305,42.7081,42.4908,42.6926,33830.0
2018-04-09 09:30:00,54.67,54.74,53.99,54.16,20989.0,42.4365,42.4908,41.9086,42.0406,20989.0
2018-04-09 10:00:00,54.15,54.31,54.09,54.22,8090.0,42.0328,42.157,41.9863,42.0872,8090.0
2018-04-09 10:30:00,54.25,54.49,54.25,54.38,5082.0,42.1104,42.2967,42.1104,42.2114,5082.0
2018-04-09 11:00:00,54.39,54.55,54.36,54.45,4931.0,42.2191,42.3433,42.1958,42.2657,4931.0
2018-04-09 11:30:00,54.47,54.74,54.46,54.67,5506.0,42.2812,42.4908,42.2735,42.4365,5506.0
2018-04-09 12:00:00,54.66,54.66,54.52,54.58,4300.0,42.4287,42.4287,42.32,42.3666,4300.0
2018-04-09 12:30:00,54.67,54.71,54.61,54.67,6322.0,42.4365,42.4675,42.3899,42.4365,6322.0
2018-04-09 13:00:00,54.68,54.81,54.63,54.78,5300.0,42.4442,42.5451,42.4054,42.5219,5300.0
2018-04-09 13:30:00,54.78,54.9,54.71,54.83,9634.0,42.5219,42.615,42.4675,42.5607,9634.0
2018-04-09 14:00:00,54.8,54.85,54.69,54.74,9826.0,42.5374,42.5762,42.452,42.4908,9826.0
2018-04-09 14:30:00,54.76,54.9,54.74,54.85,10449.0,42.5063,42.615,42.4908,42.5762,10449.0
2018-04-09 15:00:00,54.86,54.92,54.72,54.82,11423.0,42.5839,42.6305,42.4753,42.5529,11423.0
2018-04-09 15:30:00,54.8,54.82,54.49,54.49,35512.0,42.5374,42.5529,42.2967,42.2967,35512.0
2018-04-10 09:30:00,54.5,54.69,54.02,54.48,8258.0,42.3045,42.452,41.9319,42.289,8258.0
2018-04-10 10:00:00,54.38,54.51,54.29,54.4,4959.0,42.2114,42.3123,42.1415,42.2269,4959.0
2018-04-10 10:30:00,54.4,54.5,54.3,54.5,7140.0,42.2269,42.3045,42.1493,42.3045,7140.0
2018-04-10 11:00:00,54.46,54.46,54.3,54.3,3300.0,42.2735,42.2735,42.1493,42.1493,3300.0
2018-04-10 11:30:00,54.31,54.34,54.19,54.21,4600.0,42.157,42.1803,42.0639,42.0794,4600.0
2018-04-10 12:00:00,54.2,54.28,54.11,54.18,6100.0,42.0716,42.1337,42.0018,42.0561,6100.0
2018-04-10 12:30:00,54.23,54.25,54.03,54.13,8256.0,42.0949,42.1104,41.9397,42.0173,8256.0
2018-04-10 13:00:00,54.13,54.37,54.04,54.36,7990.0,42.0173,42.2036,41.9474,42.1958,7990.0
2018-04-10 13:30:00,54.31,54.33,54.14,54.16,5866.0,42.157,42.1725,42.0251,42.0406,5866.0
2018-04-10 14:00:00,54.11,54.26,53.96,53.98,5280.0,42.0018,42.1182,41.8853,41.9009,5280.0
2018-04-10 14:30:00,53.98,54.05,53.9,53.99,6804.0,41.9009,41.9552,41.8388,41.9086,6804.0
2018-04-10 15:00:00,53.97,54.24,53.94,54.21,11200.0,41.8931,42.1027,41.8698,42.0794,11200.0
2018-04-10 15:30:00,54.19,54.21,53.95,53.99,15883.0,42.0639,42.0794,41.8776,41.9086,15883.0
2018-04-11 09:30:00,53.86,54.55,53.86,54.37,7933.0,41.8077,42.3433,41.8077,42.2036,7933.0
2018-04-11 10:00:00,54.35,54.41,54.12,54.12,4527.0,42.1881,42.2346,42.0095,42.0095,4527.0
2018-04-11 10:30:00,54.1,54.32,54.1,54.29,11050.0,41.994,42.1648,41.994,42.1415,11050.0
2018-04-11 11:00:00,54.33,54.63,54.33,54.63,4357.0,42.1725,42.4054,42.1725,42.4054,4357.0
2018-04-11 11:30:00,54.68,54.81,54.65,54.81,5890.0,42.4442,42.5451,42.4209,42.5451,5890.0
2018-04-11 12:00:00,54.83,54.83,54.58,54.59,2757.0,42.5607,42.5607,42.3666,42.3744,2757.0
2018-04-11 12:30:00,54.52,54.52,54.39,54.39,2300.0,42.32,42.32,42.2191,42.2191,2300.0
2018-04-11 13:00:00,54.39,54.39,54.25,54.27,3560.0,42.2191,42.2191,42.1104,42.126,3560.0
2018-04-11 13:30:00,54.25,54.27,54.18,54.22,2600.0,42.1104,42.126,42.0561,42.0872,2600.0
2018-04-11 14:00:00,54.14,54.23,54.11,54.16,2600.0,42.0251,42.0949,42.0018,42.0406,2600.0
2018-04-11 14:30:00,54.21,54.29,54.17,54.23,4100.0,42.0794,42.1415,42.0484,42.0949,4100.0
2018-04-11 15:00:00,54.24,54.27,54.07,54.1,5011.0,42.1027,42.126,41.9707,41.994,5011.0
2018-04-11 15:30:00,54.1,54.1,53.91,53.99,17081.0,41.994,41.994,41.8465,41.9086,17081.0
2018-04-12 09:30:00,53.84,53.84,53.27,53.49,9424.0,41.7922,41.7922,41.3497,41.5205,9424.0
2018-04-12 10:00:00,53.52,53.54,53.14,53.17,5500.0,41.5438,41.5593,41.2488,41.2721,5500.0
2018-04-12 10:30:00,53.19,53.4,52.92,52.92,19002.0,41.2876,41.4507,41.0781,41.0781,19002.0
2018-04-12 11:00:00,52.87,52.88,52.66,52.66,6301.0,41.0393,41.047,40.8762,40.8762,6301.0
2018-04-12 11:30:00,52.68,52.73,52.4,52.4,2767.0,40.8918,40.9306,40.6744,40.6744,2767.0
2018-04-12 12:00:00,52.39,52.54,52.35,52.48,4097.0,40.6667,40.7831,40.6356,40.7365,4097.0
2018-04-12 12:30:00,52.48,52.49,52.41,52.47,5500.0,40.7365,40.7443,40.6822,40.7288,5500.0
2018-04-12 13:00:00,52.46,52.52,52.27,52.28,8739.0,40.721,40.7676,40.5735,40.5813,8739.0
2018-04-12 13:30:00,52.3,52.4,52.3,52.3,6826.0,40.5968,40.6744,40.5968,40.5968,6826.0
2018-04-12 14:00:00,52.33,52.54,52.33,52.54,7802.0,40.6201,40.7831,40.6201,40.7831,7802.0
2018-04-12 14:30:00,52.56,52.62,52.46,52.49,8583.0,40.7986,40.8452,40.721,40.7443,8583.0
2018-04-12 15:00:00,52.48,52.58,52.42,52.51,8568.0,40.7365,40.8141,40.6899,40.7598,8568.0
2018-04-12 15:30:00,52.52,52.55,52.46,52.53,15684.0,40.7676,40.7909,40.721,40.7753,15684.0
2018-04-13 09:30:00,52.49,52.49,51.83,52.13,20348.0,40.7443,40.7443,40.232,40.4648,20348.0
2018-04-13 10:00:00,52.21,52.29,52.06,52.24,9400.0,40.5269,40.589,40.4105,40.5502,9400.0
2018-04-13 10:30:00,52.21,52.33,51.99,52.07,9235.0,40.5269,40.6201,40.3562,40.4183,9235.0
2018-04-13 11:00:00,52.07,52.24,52.07,52.15,9099.0,40.4183,40.5502,40.4183,40.4804,9099.0
2018-04-13 11:30:00,52.16,52.2,52.02,52.09,7516.0,40.4881,40.5192,40.3795,40.4338,7516.0
2018-04-13 12:00:00,52.1,52.22,52.06,52.21,7497.0,40.4416,40.5347,40.4105,40.5269,7497.0
2018-04-13 12:30:00,52.23,52.26,52.17,52.22,7000.0,40.5425,40.5658,40.4959,40.5347,7000.0
2018-04-13 13:00:00,52.22,52.35,52.21,52.34,6897.0,40.5347,40.6356,40.5269,40.6279,6897.0
2018-04-13 13:30:00,52.33,52.38,52.28,52.31,7114.0,40.6201,40.6589,40.5813,40.6046,7114.0
2018-04-13 14:00:00,52.29,52.31,52.16,52.16,7580.0,40.589,40.6046,40.4881,40.4881,7580.0
2018-04-13 14:30:00,52.16,52.38,52.16,52.33,9892.0,40.4881,40.6589,40.4881,40.6201,9892.0
2018-04-13 15:00:00,52.32,52.39,52.29,52.35,13850.0,40.6123,40.6667,40.589,40.6356,13850.0
2018-04-13 15:30:00,52.35,52.63,52.35,52.63,26776.0,40.6356,40.853,40.6356,40.853,26776.0
2018-04-16 09:30:00,52.62,52.76,52.45,52.47,15457.0,40.8452,40.9539,40.7132,40.7288,15457.0
2018-04-16 10:00:00,52.48,52.66,52.11,52.11,19827.0,40.7365,40.8762,40.4493,40.4493,19827.0
2018-04-16 10:30:00,52.07,52.39,51.95,52.32,41463.0,40.4183,40.6667,40.3251,40.6123,41463.0
2018-04-16 11:00:00,52.3,52.52,52.22,52.4,11475.0,40.5968,40.7676,40.5347,40.6744,11475.0
2018-04-16 11:30:00,52.41,52.49,52.29,52.42,11000.0,40.6822,40.7443,40.589,40.6899,11000.0
2018-04-16 12:00:00,52.39,52.61,52.36,52.5,10800.0,40.6667,40.8374,40.6434,40.752,10800.0
2018-04-16 12:30:00,52.47,52.58,52.39,52.39,5275.0,40.7288,40.8141,40.6667,40.6667,5275.0
2018-04-16 13:00:00,52.41,52.62,52.41,52.62,7500.0,40.6822,40.8452,40.6822,40.8452,7500.0
2018-04-16 13:30:00,52.61,52.62,52.45,52.47,4955.0,40.8374,40.8452,40.7132,40.7288,4955.0
2018-04-16 14:00:00,52.47,52.48,52.42,52.45,7116.0,40.7288,40.7365,40.6899,40.7132,7116.0
2018-04-16 14:30:00,52.43,52.63,52.43,52.55,6500.0,40.6977,40.853,40.6977,40.7909,6500.0
2018-04-16 15:00:00,52.54,52.61,52.47,52.55,7300.0,40.7831,40.8374,40.7288,40.7909,7300.0
2018-04-16 15:30:00,52.55,52.66,52.51,52.53,21326.0,40.7909,40.8762,40.7598,40.7753,21326.0
2018-04-17 09:30:00,52.75,53.25,52.6,53.05,37781.0,40.9461,41.3342,40.8297,41.179,37781.0
2018-04-17 10:00:00,53.01,53.49,52.9,53.45,10452.0,41.1479,41.5205,41.0625,41.4895,10452.0
2018-04-17 10:30:00,53.5,53.65,53.47,53.64,9020.0,41.5283,41.6447,41.505,41.6369,9020.0
2018-04-17 11:00:00,53.64,53.64,53.43,53.49,14415.0,41.6369,41.6369,41.4739,41.5205,14415.0
2018-04-17 11:30:00,53.51,53.51,53.09,53.13,14115.0,41.536,41.536,41.21,41.2411,14115.0
2018-04-17 12:00:00,53.16,53.17,52.93,52.98,9641.0,41.2644,41.2721,41.0858,41.1246,9641.0
2018-04-17 12:30:00,52.96,53.15,52.96,53.04,6269.0,41.1091,41.2566,41.1091,41.1712,6269.0
2018-04-17 13:00:00,53.08,53.22,53.07,53.15,14855.0,41.2023,41.3109,41.1945,41.2566,14855.0
2018-04-17 13:30:00,53.15,53.29,53.15,53.27,8982.0,41.2566,41.3653,41.2566,41.3497,8982.0
2018-04-17 14:00:00,53.29,53.47,53.28,53.4,15029.0,41.3653,41.505,41.3575,41.4507,15029.0
2018-04-17 14:30:00,53.4,53.47,53.31,53.31,12706.0,41.4507,41.505,41.3808,41.3808,12706.0
2018-04-17 15:00:00,53.34,53.65,53.34,53.59,14397.0,41.4041,41.6447,41.4041,41.5981,14397.0
2018-04-17 15:30:00,53.57,53.6,53.38,53.4,15876.0,41.5826,41.6059,41.4351,41.4507,15876.0
2018-04-18 09:30:00,53.24,53.5,52.94,52.94,4709.0,41.3265,41.5283,41.0936,41.0936,4709.0
2018-04-18 10:00:00,52.97,53.32,52.97,53.15,10769.0,41.1169,41.3886,41.1169,41.2566,10769.0
2018-04-18 10:30:00,53.14,53.17,53.1,53.12,3744.0,41.2488,41.2721,41.2178,41.2333,3744.0
2018-04-18 11:00:00,53.1,53.17,53.02,53.03,5739.0,41.2178,41.2721,41.1557,41.1634,5739.0
2018-04-18 11:30:00,53.03,53.16,53.03,53.07,3928.0,41.1634,41.2644,41.1634,41.1945,3928.0
2018-04-18 12:00:00,53.09,53.1,53.04,53.08,2473.0,41.21,41.2178,41.1712,41.2023,2473.0
2018-04-18 12:30:00,53.09,53.09,53.05,53.05,1600.0,41.21,41.21,41.179,41.179,1600.0
2018-04-18 13:00:00,53.02,53.04,52.94,52.94,2700.0,41.1557,41.1712,41.0936,41.0936,2700.0
2018-04-18 13:30:00,52.91,52.91,52.79,52.83,2400.0,41.0703,41.0703,40.9772,41.0082,2400.0
2018-04-18 14:00:00,52.83,52.87,52.79,52.86,5213.0,41.0082,41.0393,40.9772,41.0315,5213.0
2018-04-18 14:30:00,52.85,53.08,52.8,52.91,4550.0,41.0237,41.2023,40.9849,41.0703,4550.0
2018-04-18 15:00:00,52.9,53.01,52.9,53.01,17912.0,41.0625,41.1479,41.0625,41.1479,17912.0
2018-04-18 15:30:00,53.01,53.01,52.84,52.84,14341.0,41.1479,41.1479,41.016,41.016,14341.0
2018-04-19 09:30:00,52.73,52.73,52.07,52.12,7452.0,40.9306,40.9306,40.4183,40.4571,7452.0
2018-04-19 10:00:00,52.14,52.28,51.96,52.17,8398.0,40.4726,40.5813,40.3329,40.4959,8398.0
2018-04-19 10:30:00,52.12,52.24,51.83,51.83,4572.0,40.4571,40.5502,40.232,40.232,4572.0
2018-04-19 11:00:00,51.84,51.96,51.76,51.91,9500.0,40.2397,40.3329,40.1776,40.2941,9500.0
2018-04-19 11:30:00,51.91,51.93,51.52,51.62,8303.0,40.2941,40.3096,39.9913,40.069,8303.0
2018-04-19 12:00:00,51.69,51.69,51.48,51.48,5293.0,40.1233,40.1233,39.9603,39.9603,5293.0
2018-04-19 12:30:00,51.49,51.51,51.45,51.45,3700.0,39.9681,39.9836,39.937,39.937,3700.0
2018-04-19 13:00:00,51.47,51.48,51.29,51.36,4760.0,39.9525,39.9603,39.8128,39.8671,4760.0
2018-04-19 13:30:00,51.38,51.39,51.29,51.36,9612.0,39.8827,39.8904,39.8128,39.8671,9612.0
2018-04-19 14:00:00,51.37,51.78,51.37,51.76,7136.0,39.8749,40.1932,39.8749,40.1776,7136.0
2018-04-19 14:30:00,51.77,51.81,51.73,51.75,6787.0,40.1854,40.2164,40.1544,40.1699,6787.0
2018-04-19 15:00:00,51.75,51.84,51.69,51.71,6700.0,40.1699,40.2397,40.1233,40.1388,6700.0
2018-04-19 15:30:00,51.74,52.01,51.67,51.93,35494.0,40.1621,40.3717,40.1078,40.3096,35494.0
2018-04-20 09:30:00,52.01,52.25,51.88,51.88,7100.0,40.3717,40.558,40.2708,40.2708,7100.0
2018-04-20 10:00:00,51.89,51.95,51.72,51.78,7241.0,40.2785,40.3251,40.1466,40.1932,7241.0
2018-04-20 10:30:00,51.78,51.78,51.36,51.54,9415.0,40.1932,40.1932,39.8671,40.0069,9415.0
2018-04-20 11:00:00,51.57,51.57,51.38,51.38,4692.0,40.0302,40.0302,39.8827,39.8827,4692.0
2018-04-20 11:30:00,51.46,51.53,51.35,51.41,6500.0,39.9448,39.9991,39.8594,39.906,6500.0
2018-04-20 12:00:00,51.39,51.44,51.3,51.38,7600.0,39.8904,39.9292,39.8206,39.8827,7600.0
2018-04-20 12:30:00,51.35,51.36,51.18,51.23,4952.0,39.8594,39.8671,39.7274,39.7662,4952.0
2018-04-20 13:00:00,51.24,51.27,51.17,51.19,5147.0,39.774,39.7973,39.7197,39.7352,5147.0
2018-04-20 13:30:00,51.18,51.31,51.12,51.27,6383.0,39.7274,39.8283,39.6809,39.7973,6383.0
2018-04-20 14:00:00,51.25,51.26,51.12,51.26,5300.0,39.7818,39.7895,39.6809,39.7895,5300.0
2018-04-20 14:30:00,51.26,51.35,51.24,51.3,5900.0,39.7895,39.8594,39.774,39.8206,5900.0
2018-04-20 15:00:00,51.27,51.29,51.09,51.14,8514.0,39.7973,39.8128,39.6576,39.6964,8514.0
2018-04-20 15:30:00,51.15,51.3,51.11,51.18,20245.0,39.7041,39.8206,39.6731,39.7274,20245.0
2018-04-23 09:30:00,51.08,51.08,50.88,51.04,9107.0,39.6498,39.6498,39.4946,39.6188,9107.0
2018-04-23 10:00:00,51.09,51.23,51.05,51.09,13003.0,39.6576,39.7662,39.6265,39.6576,13003.0
2018-04-23 10:30:00,51.08,51.13,50.92,50.94,4889.0,39.6498,39.6886,39.5256,39.5411,4889.0
2018-04-23 11:00:00,50.94,50.94,50.72,50.74,10864.0,39.5411,39.5411,39.3704,39.3859,10864.0
2018-04-23 11:30:00,50.74,50.76,50.57,50.6,7084.0,39.3859,39.4014,39.2539,39.2772,7084.0
2018-04-23 12:00:00,50.6,50.63,50.5,50.52,7409.0,39.2772,39.3005,39.1996,39.2151,7409.0
2018-04-23 12:30:00,50.54,50.6,50.49,50.5,8197.0,39.2306,39.2772,39.1918,39.1996,8197.0
2018-04-23 13:00:00,50.51,50.55,50.41,50.44,3750.0,39.2074,39.2384,39.1297,39.153,3750.0
2018-04-23 13:30:00,50.4,50.5,50.4,50.49,4211.0,39.122,39.1996,39.122,39.1918,4211.0
2018-04-23 14:00:00,50.49,50.58,50.4,50.46,7224.0,39.1918,39.2617,39.122,39.1685,7224.0
2018-04-23 14:30:00,50.44,50.49,50.38,50.38,6137.0,39.153,39.1918,39.1064,39.1064,6137.0
2018-04-23 15:00:00,50.39,50.53,50.38,50.48,11200.0,39.1142,39.2229,39.1064,39.1841,11200.0
2018-04-23 15:30:00,50.48,50.69,50.47,50.68,16691.0,39.1841,39.3471,39.1763,39.3393,16691.0
2018-04-24 09:30:00,50.81,50.81,50.19,50.23,14869.0,39.4402,39.4402,38.959,38.99,14869.0
2018-04-24 10:00:00,50.19,50.38,50.14,50.38,25492.0,38.959,39.1064,38.9201,39.1064,25492.0
2018-04-24 10:30:00,50.38,50.62,50.33,50.56,22224.0,39.1064,39.2927,39.0676,39.2462,22224.0
2018-04-24 11:00:00,50.53,51.0,50.53,50.92,14202.0,39.2229,39.5877,39.2229,39.5256,14202.0
2018-04-24 11:30:00,50.91,50.92,50.7,50.79,8859.0,39.5178,39.5256,39.3548,39.4247,8859.0
2018-04-24 12:00:00,50.82,51.35,50.8,51.29,8024.0,39.448,39.8594,39.4325,39.8128,8024.0
2018-04-24 12:30:00,51.25,51.55,51.23,51.43,8900.0,39.7818,40.0146,39.7662,39.9215,8900.0
2018-04-24 13:00:00,51.44,51.5,51.36,51.42,7303.0,39.9292,39.9758,39.8671,39.9137,7303.0
2018-04-24 13:30:00,51.46,51.46,51.27,51.29,7240.0,39.9448,39.9448,39.7973,39.8128,7240.0
2018-04-24 14:00:00,51.3,51.3,50.96,50.97,12822.0,39.8206,39.8206,39.5567,39.5644,12822.0
2018-04-24 14:30:00,50.97,51.0,50.7,50.92,14709.0,39.5644,39.5877,39.3548,39.5256,14709.0
2018-04-24 15:00:00,50.94,51.1,50.92,50.93,12252.0,39.5411,39.6653,39.5256,39.5334,12252.0
2018-04-24 15:30:00,50.93,51.04,50.79,50.99,42754.0,39.5334,39.6188,39.4247,39.5799,42754.0
2018-04-25 09:30:00,50.75,50.9,50.52,50.77,4969.0,39.3936,39.5101,39.2151,39.4092,4969.0
2018-04-25 10:00:00,50.8,50.98,50.74,50.77,6229.0,39.4325,39.5722,39.3859,39.4092,6229.0
2018-04-25 10:30:00,50.78,50.79,50.42,50.48,6542.0,39.4169,39.4247,39.1375,39.1841,6542.0
2018-04-25 11:00:00,50.48,50.48,50.19,50.21,5939.0,39.1841,39.1841,38.959,38.9745,5939.0
2018-04-25 11:30:00,50.21,50.33,50.18,50.25,4600.0,38.9745,39.0676,38.9512,39.0055,4600.0
2018-04-25 12:00:00,50.28,50.36,50.28,50.31,1600.0,39.0288,39.0909,39.0288,39.0521,1600.0
2018-04-25 12:30:00,50.3,50.32,50.23,50.3,2500.0,39.0443,39.0599,38.99,39.0443,2500.0
2018-04-25 13:00:00,50.27,50.54,49.6,49.98,24256.0,39.0211,39.2306,38.501,38.7959,24256.0
2018-04-25 13:30:00,49.99,50.11,49.9,50.03,10503.0,38.8037,38.8969,38.7339,38.8348,10503.0
2018-04-25 14:00:00,49.99,50.12,49.86,50.12,9596.0,38.8037,38.9046,38.7028,38.9046,9596.0
2018-04-25 14:30:00,50.1,50.37,50.08,50.34,11746.0,38.8891,39.0987,38.8736,39.0754,11746.0
2018-04-25 15:00:00,50.34,50.45,50.32,50.42,9364.0,39.0754,39.1608,39.0599,39.1375,9364.0
2018-04-25 15:30:00,50.39,50.45,50.32,50.45,25827.0,39.1142,39.1608,39.0599,39.1608,25827.0
2018-04-26 09:30:00,50.97,50.98,49.61,49.97,39257.0,39.5644,39.5722,38.5087,38.7882,39257.0
2018-04-26 10:00:00,49.99,50.06,49.78,49.87,16300.0,38.8037,38.858,38.6407,38.7106,16300.0
2018-04-26 10:30:00,49.86,50.09,49.82,49.85,18129.0,38.7028,38.8813,38.6718,38.695,18129.0
2018-04-26 11:00:00,49.84,49.95,49.75,49.87,20280.0,38.6873,38.7727,38.6174,38.7106,20280.0
2018-04-26 11:30:00,49.87,50.09,49.87,50.09,26790.0,38.7106,38.8813,38.7106,38.8813,26790.0
2018-04-26 12:00:00,50.1,50.34,50.1,50.31,13225.0,38.8891,39.0754,38.8891,39.0521,13225.0
2018-04-26 12:30:00,50.31,50.33,50.01,50.01,11972.0,39.0521,39.0676,38.8192,38.8192,11972.0
2018-04-26 13:00:00,50.05,50.12,49.96,50.12,10238.0,38.8503,38.9046,38.7804,38.9046,10238.0
2018-04-26 13:30:00,50.1,50.24,50.06,50.18,16253.0,38.8891,38.9978,38.858,38.9512,16253.0
2018-04-26 14:00:00,50.2,50.21,50.1,50.18,19391.0,38.9667,38.9745,38.8891,38.9512,19391.0
2018-04-26 14:30:00,50.18,50.42,50.11,50.42,30217.0,38.9512,39.1375,38.8969,39.1375,30217.0
2018-04-26 15:00:00,50.43,50.57,50.14,50.2,28445.0,39.1453,39.2539,38.9201,38.9667,28445.0
2018-04-26 15:30:00,50.2,50.25,50.01,50.01,38280.0,38.9667,39.0055,38.8192,38.8192,38280.0
2018-04-27 09:30:00,50.61,51.78,50.6,51.61,38257.0,39.285,40.1932,39.2772,40.0612,38257.0
2018-04-27 10:00:00,51.58,52.16,51.51,51.95,41436.0,40.0379,40.4881,39.9836,40.3251,41436.0
2018-04-27 10:30:00,51.95,52.3,51.87,52.3,16388.0,40.3251,40.5968,40.263,40.5968,16388.0
2018-04-27 11:00:00,52.35,52.67,52.33,52.63,13991.0,40.6356,40.884,40.6201,40.853,13991.0
2018-04-27 11:30:00,52.54,52.92,52.52,52.81,13369.0,40.7831,41.0781,40.7676,40.9927,13369.0
2018-04-27 12:00:00,52.85,53.03,52.78,53.02,15053.0,41.0237,41.1634,40.9694,41.1557,15053.0
2018-04-27 12:30:00,53.03,53.22,52.87,53.1,25934.0,41.1634,41.3109,41.0393,41.2178,25934.0
2018-04-27 13:00:00,53.12,53.16,52.87,52.93,18437.0,41.2333,41.2644,41.0393,41.0858,18437.0
2018-04-27 13:30:00,52.92,52.92,52.75,52.88,11200.0,41.0781,41.0781,40.9461,41.047,11200.0
2018-04-27 14:00:00,52.91,53.03,52.81,53.02,12947.0,41.0703,41.1634,40.9927,41.1557,12947.0
2018-04-27 14:30:00,53.02,53.15,52.96,53.01,18242.0,41.1557,41.2566,41.1091,41.1479,18242.0
2018-04-27 15:00:00,52.99,53.13,52.96,53.03,22899.0,41.1324,41.2411,41.1091,41.1634,22899.0
2018-04-27 15:30:00,53.01,53.15,52.77,52.85,62090.0,41.1479,41.2566,40.9616,41.0237,62090.0
2018-04-30 09:30:00,53.04,53.13,52.54,52.8,5148.0,41.1712,41.2411,40.7831,40.9849,5148.0
2018-04-30 10:00:00,52.87,52.89,52.59,52.61,11631.0,41.0393,41.0548,40.8219,40.8374,11631.0
2018-04-30 10:30:00,52.6,52.8,52.6,52.72,12053.0,40.8297,40.9849,40.8297,40.9228,12053.0
2018-04-30 11:00:00,52.75,52.77,52.55,52.56,8167.0,40.9461,40.9616,40.7909,40.7986,8167.0
2018-04-30 11:30:00,52.6,52.79,52.49,52.78,10288.0,40.8297,40.9772,40.7443,40.9694,10288.0
2018-04-30 12:00:00,52.78,52.81,52.66,52.73,9300.0,40.9694,40.9927,40.8762,40.9306,9300.0
2018-04-30 12:30:00,52.74,52.74,52.59,52.68,5822.0,40.9383,40.9383,40.8219,40.8918,5822.0
2018-04-30 13:00:00,52.7,52.85,52.66,52.85,4706.0,40.9073,41.0237,40.8762,41.0237,4706.0
2018-04-30 13:30:00,52.88,53.11,52.87,53.09,7000.0,41.047,41.2255,41.0393,41.21,7000.0
2018-04-30 14:00:00,53.06,53.22,53.05,53.2,11234.0,41.1867,41.3109,41.179,41.2954,11234.0
2018-04-30 14:30:00,53.19,53.41,53.18,53.39,10449.0,41.2876,41.4584,41.2799,41.4429,10449.0
2018-04-30 15:00:00,53.4,53.44,53.2,53.26,12644.0,41.4507,41.4817,41.2954,41.342,12644.0
2018-04-30 15:30:00,53.25,53.5,53.25,53.43,41450.0,41.3342,41.5283,41.3342,41.4739,41450.0
2018-05-01 09:30:00,53.58,53.84,53.39,53.65,8615.0,41.5904,41.7922,41.4429,41.6447,8615.0
2018-05-01 10:00:00,53.64,54.28,53.64,54.24,29422.0,41.6369,42.1337,41.6369,42.1027,29422.0
2018-05-01 10:30:00,54.24,54.27,53.86,53.86,20173.0,42.1027,42.126,41.8077,41.8077,20173.0
2018-05-01 11:00:00,53.88,54.26,53.88,54.12,23417.0,41.8232,42.1182,41.8232,42.0095,23417.0
2018-05-01 11:30:00,54.13,54.49,54.13,54.42,13538.0,42.0173,42.2967,42.0173,42.2424,13538.0
2018-05-01 12:00:00,54.4,54.4,54.29,54.35,9351.0,42.2269,42.2269,42.1415,42.1881,9351.0
2018-05-01 12:30:00,54.36,54.47,54.34,54.45,14282.0,42.1958,42.2812,42.1803,42.2657,14282.0
2018-05-01 13:00:00,54.45,54.55,54.42,54.46,11086.0,42.2657,42.3433,42.2424,42.2735,11086.0
2018-05-01 13:30:00,54.46,54.88,54.44,54.88,15149.0,42.2735,42.5995,42.2579,42.5995,15149.0
2018-05-01 14:00:00,54.88,54.9,54.71,54.9,16953.0,42.5995,42.615,42.4675,42.615,16953.0
2018-05-01 14:30:00,54.9,55.14,54.86,55.12,22459.0,42.615,42.8013,42.5839,42.7858,22459.0
2018-05-01 15:00:00,55.11,55.32,54.83,54.87,26734.0,42.778,42.941,42.5607,42.5917,26734.0
2018-05-01 15:30:00,54.88,55.1,54.83,54.87,68948.0,42.5995,42.7702,42.5607,42.5917,68948.0
2018-05-02 09:30:00,54.57,54.65,53.83,53.86,8400.0,42.3588,42.4209,41.7844,41.8077,8400.0
2018-05-02 10:00:00,53.65,54.64,53.61,54.5,16973.0,41.6447,42.4132,41.6137,42.3045,16973.0
2018-05-02 10:30:00,54.45,54.6,54.31,54.6,7873.0,42.2657,42.3821,42.157,42.3821,7873.0
2018-05-02 11:00:00,54.6,55.01,54.59,54.94,10100.0,42.3821,42.7004,42.3744,42.646,10100.0
2018-05-02 11:30:00,54.92,54.95,54.59,54.62,6900.0,42.6305,42.6538,42.3744,42.3977,6900.0
2018-05-02 12:00:00,54.57,54.7,54.49,54.54,6700.0,42.3588,42.4598,42.2967,42.3356,6700.0
2018-05-02 12:30:00,54.53,54.66,54.53,54.55,6912.0,42.3278,42.4287,42.3278,42.3433,6912.0
2018-05-02 13:00:00,54.54,54.65,54.51,54.63,4400.0,42.3356,42.4209,42.3123,42.4054,4400.0
2018-05-02 13:30:00,54.64,54.9,54.64,54.89,7662.0,42.4132,42.615,42.4132,42.6072,7662.0
2018-05-02 14:00:00,54.9,55.01,54.75,54.87,21932.0,42.615,42.7004,42.4986,42.5917,21932.0
2018-05-02 14:30:00,54.86,55.04,54.73,54.97,18076.0,42.5839,42.7237,42.483,42.6693,18076.0
2018-05-02 15:00:00,54.96,55.16,54.85,55.11,30821.0,42.6616,42.8168,42.5762,42.778,30821.0
2018-05-02 15:30:00,55.11,55.21,54.91,55.08,50964.0,42.778,42.8556,42.6228,42.7547,50964.0
2018-05-03 09:30:00,54.84,55.43,54.72,55.43,5600.0,42.5684,43.0264,42.4753,43.0264,5600.0
2018-05-03 10:00:00,55.39,55.6,55.27,55.6,12813.0,42.9954,43.1584,42.9022,43.1584,12813.0
2018-05-03 10:30:00,55.6,55.73,55.39,55.7,15400.0,43.1584,43.2593,42.9954,43.236,15400.0
2018-05-03 11:00:00,55.68,55.99,55.68,55.78,10720.0,43.2205,43.4611,43.2205,43.2981,10720.0
2018-05-03 11:30:00,55.64,55.91,55.64,55.83,8191.0,43.1894,43.399,43.1894,43.3369,8191.0
2018-05-03 12:00:00,55.81,55.81,55.52,55.59,4398.0,43.3214,43.3214,43.0963,43.1506,4398.0
2018-05-03 12:30:00,55.59,55.64,55.47,55.64,6900.0,43.1506,43.1894,43.0574,43.1894,6900.0
2018-05-03 13:00:00,55.66,55.71,55.45,55.46,9500.0,43.2049,43.2437,43.0419,43.0497,9500.0
2018-05-03 13:30:00,55.48,55.63,55.48,55.62,4005.0,43.0652,43.1816,43.0652,43.1739,4005.0
2018-05-03 14:00:00,55.57,55.57,55.47,55.55,4000.0,43.1351,43.1351,43.0574,43.1195,4000.0
2018-05-03 14:30:00,55.57,55.6,55.43,55.44,4542.0,43.1351,43.1584,43.0264,43.0342,4542.0
2018-05-03 15:00:00,55.47,55.56,55.42,55.42,7100.0,43.0574,43.1273,43.0186,43.0186,7100.0
2018-05-03 15:30:00,55.43,55.53,55.35,55.47,20567.0,43.0264,43.104,42.9643,43.0574,20567.0
2018-05-04 09:30:00,55.43,55.97,55.43,55.86,6510.0,43.0264,43.4456,43.0264,43.3602,6510.0
2018-05-04 10:00:00,55.83,55.84,55.59,55.82,8600.0,43.3369,43.3447,43.1506,43.3291,8600.0
2018-05-04 10:30:00,55.78,55.94,55.72,55.92,9896.0,43.2981,43.4223,43.2515,43.4068,9896.0
2018-05-04 11:00:00,55.91,56.16,55.82,56.13,20985.0,43.399,43.593,43.3291,43.5698,20985.0
2018-05-04 11:30:00,56.13,56.21,56.1,56.14,7449.0,43.5698,43.6319,43.5465,43.5775,7449.0
2018-05-04 12:00:00,56.09,56.16,56.0,56.03,3719.0,43.5387,43.593,43.4689,43.4921,3719.0
2018-05-04 12:30:00,56.03,56.2,55.97,56.09,4400.0,43.4921,43.6241,43.4456,43.5387,4400.0
2018-05-04 13:00:00,56.12,56.18,56.07,56.17,4200.0,43.562,43.6086,43.5232,43.6008,4200.0
2018-05-04 13:30:00,56.12,56.12,55.94,55.96,4000.0,43.562,43.562,43.4223,43.4378,4000.0
2018-05-04 14:00:00,55.95,56.13,55.87,56.12,6500.0,43.43,43.5698,43.3679,43.562,6500.0
2018-05-04 14:30:00,56.15,56.28,56.12,56.12,5002.0,43.5853,43.6862,43.562,43.562,5002.0
2018-05-04 15:00:00,56.14,56.21,56.13,56.2,6500.0,43.5775,43.6319,43.5698,43.6241,6500.0
2018-05-04 15:30:00,56.18,56.23,56.02,56.17,25570.0,43.6086,43.6474,43.4844,43.6008,25570.0
2018-05-07 09:30:00,55.56,55.56,55.2,55.4,5200.0,43.8008,43.8008,43.517,43.6747,5200.0
2018-05-07 10:00:00,55.4,55.49,55.35,55.43,4500.0,43.6747,43.7456,43.6353,43.6983,4500.0
2018-05-07 10:30:00,55.45,55.47,55.13,55.23,4756.0,43.7141,43.7299,43.4618,43.5407,4756.0
2018-05-07 11:00:00,55.31,55.57,55.31,55.57,5100.0,43.6037,43.8087,43.6037,43.8087,5100.0
2018-05-07 11:30:00,55.56,55.66,55.48,55.62,3575.0,43.8008,43.8796,43.7377,43.8481,3575.0
2018-05-07 12:00:00,55.61,55.63,55.49,55.52,4000.0,43.8402,43.856,43.7456,43.7693,4000.0
2018-05-07 12:30:00,55.51,55.55,55.48,55.48,3400.0,43.7614,43.7929,43.7377,43.7377,3400.0
2018-05-07 13:00:00,55.49,55.49,55.41,55.48,3100.0,43.7456,43.7456,43.6826,43.7377,3100.0
2018-05-07 13:30:00,55.51,55.61,55.45,55.53,3400.0,43.7614,43.8402,43.7141,43.7772,3400.0
2018-05-07 14:00:00,55.53,55.6,55.5,55.57,3200.0,43.7772,43.8323,43.7535,43.8087,3200.0
2018-05-07 14:30:00,55.58,55.72,55.57,55.63,5400.0,43.8166,43.9269,43.8087,43.856,5400.0
2018-05-07 15:00:00,55.62,55.65,55.53,55.6,8828.0,43.8481,43.8718,43.7772,43.8323,8828.0
2018-05-07 15:30:00,55.58,55.76,55.56,55.71,19829.0,43.8166,43.9585,43.8008,43.9191,19829.0
2018-05-08 09:30:00,55.45,55.52,54.93,55.19,9794.0,43.7141,43.7693,43.3041,43.5091,9794.0
2018-05-08 10:00:00,55.26,55.31,54.95,54.98,10126.0,43.5643,43.6037,43.3199,43.3436,10126.0
2018-05-08 10:30:00,54.97,55.13,54.92,54.96,13445.0,43.3357,43.4618,43.2963,43.3278,13445.0
2018-05-08 11:00:00,54.91,55.14,54.91,55.13,9070.0,43.2884,43.4697,43.2884,43.4618,9070.0
2018-05-08 11:30:00,55.09,55.12,54.98,54.98,12504.0,43.4303,43.4539,43.3436,43.3436,12504.0
2018-05-08 12:00:00,54.98,55.01,54.9,54.97,6000.0,43.3436,43.3672,43.2805,43.3357,6000.0
2018-05-08 12:30:00,54.95,55.01,54.84,54.99,7860.0,43.3199,43.3672,43.2332,43.3515,7860.0
2018-05-08 13:00:00,55.02,55.08,54.99,55.05,10480.0,43.3751,43.4224,43.3515,43.3988,10480.0
2018-05-08 13:30:00,55.05,55.09,55.0,55.0,7351.0,43.3988,43.4303,43.3593,43.3593,7351.0
2018-05-08 14:00:00,55.01,55.03,54.84,55.01,53736.0,43.3672,43.383,43.2332,43.3672,53736.0
2018-05-08 14:30:00,55.03,55.13,54.98,55.05,30204.0,43.383,43.4618,43.3436,43.3988,30204.0
2018-05-08 15:00:00,55.05,55.27,55.05,55.22,13980.0,43.3988,43.5722,43.3988,43.5328,13980.0
2018-05-08 15:30:00,55.2,55.27,54.97,55.11,40156.0,43.517,43.5722,43.3357,43.4461,40156.0
2018-05-09 09:30:00,54.79,55.0,54.64,54.97,7400.0,43.1938,43.3593,43.0755,43.3357,7400.0
2018-05-09 10:00:00,54.97,55.14,54.9,54.94,7600.0,43.3357,43.4697,43.2805,43.312,7600.0
2018-05-09 10:30:00,54.93,55.03,54.89,54.97,15200.0,43.3041,43.383,43.2726,43.3357,15200.0
2018-05-09 11:00:00,54.99,55.25,54.98,55.19,7100.0,43.3515,43.5564,43.3436,43.5091,7100.0
2018-05-09 11:30:00,55.17,55.18,55.06,55.14,4100.0,43.4934,43.5012,43.4066,43.4697,4100.0
2018-05-09 12:00:00,55.11,55.15,55.03,55.09,4711.0,43.4461,43.4776,43.383,43.4303,4711.0
2018-05-09 12:30:00,55.1,55.24,55.08,55.24,6202.0,43.4382,43.5485,43.4224,43.5485,6202.0
2018-05-09 13:00:00,55.22,55.27,55.16,55.24,4710.0,43.5328,43.5722,43.4855,43.5485,4710.0
2018-05-09 13:30:00,55.2,55.35,55.19,55.3,4100.0,43.517,43.6353,43.5091,43.5958,4100.0
2018-05-09 14:00:00,55.28,55.37,55.25,55.37,4800.0,43.5801,43.651,43.5564,43.651,4800.0
2018-05-09 14:30:00,55.35,55.45,55.35,55.41,4100.0,43.6353,43.7141,43.6353,43.6826,4100.0
2018-05-09 15:00:00,55.38,55.4,55.29,55.29,9783.0,43.6589,43.6747,43.588,43.588,9783.0
2018-05-09 15:30:00,55.29,55.45,55.29,55.39,16172.0,43.588,43.7141,43.588,43.6668,16172.0
2018-05-10 09:30:00,55.66,55.92,55.6,55.74,4052.0,43.8796,44.0846,43.8323,43.9427,4052.0
2018-05-10 10:00:00,55.84,55.84,55.72,55.79,5500.0,44.0215,44.0215,43.9269,43.9821,5500.0
2018-05-10 10:30:00,55.78,55.79,55.6,55.62,4400.0,43.9742,43.9821,43.8323,43.8481,4400.0
2018-05-10 11:00:00,55.61,55.93,55.61,55.88,9389.0,43.8402,44.0925,43.8402,44.0531,9389.0
2018-05-10 11:30:00,55.88,55.95,55.79,55.91,4900.0,44.0531,44.1083,43.9821,44.0767,4900.0
2018-05-10 12:00:00,55.92,55.96,55.85,55.94,6700.0,44.0846,44.1162,44.0294,44.1004,6700.0
2018-05-10 12:30:00,55.93,55.95,55.83,55.86,5709.0,44.0925,44.1083,44.0137,44.0373,5709.0
2018-05-10 13:00:00,55.84,55.89,55.83,55.89,5723.0,44.0215,44.061,44.0137,44.061,5723.0
2018-05-10 13:30:00,55.88,55.92,55.78,55.84,5081.0,44.0531,44.0846,43.9742,44.0215,5081.0
2018-05-10 14:00:00,55.84,55.84,55.78,55.83,3100.0,44.0215,44.0215,43.9742,44.0137,3100.0
2018-05-10 14:30:00,55.83,56.04,55.83,56.04,8900.0,44.0137,44.1792,44.0137,44.1792,8900.0
2018-05-10 15:00:00,56.04,56.06,55.95,56.02,6599.0,44.1792,44.195,44.1083,44.1635,6599.0
2018-05-10 15:30:00,56.0,56.13,55.97,56.13,12640.0,44.1477,44.2502,44.124,44.2502,12640.0
2018-05-11 09:30:00,56.2,56.45,56.11,56.14,4800.0,44.3054,44.5024,44.2344,44.2581,4800.0
2018-05-11 10:00:00,56.07,56.12,55.84,56.0,3100.0,44.2029,44.2423,44.0215,44.1477,3100.0
2018-05-11 10:30:00,55.97,56.07,55.94,56.05,4520.0,44.124,44.2029,44.1004,44.1871,4520.0
2018-05-11 11:00:00,56.01,56.14,55.98,56.1,3100.0,44.1556,44.2581,44.1319,44.2265,3100.0
2018-05-11 11:30:00,56.08,56.08,55.92,55.99,6338.0,44.2108,44.2108,44.0846,44.1398,6338.0
2018-05-11 12:00:00,55.98,55.99,55.79,55.81,6468.0,44.1319,44.1398,43.9821,43.9979,6468.0
2018-05-11 12:30:00,55.81,55.97,55.81,55.93,4200.0,43.9979,44.124,43.9979,44.0925,4200.0
2018-05-11 13:00:00,55.91,55.92,55.83,55.89,5949.0,44.0767,44.0846,44.0137,44.061,5949.0
2018-05-11 13:30:00,55.91,55.94,55.88,55.91,2900.0,44.0767,44.1004,44.0531,44.0767,2900.0
2018-05-11 14:00:00,55.93,56.08,55.92,56.06,4800.0,44.0925,44.2108,44.0846,44.195,4800.0
2018-05-11 14:30:00,56.07,56.14,56.0,56.04,6200.0,44.2029,44.2581,44.1477,44.1792,6200.0
2018-05-11 15:00:00,56.03,56.06,55.99,56.04,6896.0,44.1713,44.195,44.1398,44.1792,6896.0
2018-05-11 15:30:00,56.04,56.25,56.0,56.25,23614.0,44.1792,44.3448,44.1477,44.3448,23614.0
2018-05-14 09:30:00,55.85,55.86,55.68,55.85,7120.0,44.0294,44.0373,43.8954,44.0294,7120.0
2018-05-14 10:00:00,55.81,55.81,55.56,55.6,6200.0,43.9979,43.9979,43.8008,43.8323,6200.0
2018-05-14 10:30:00,55.57,55.71,55.56,55.57,5400.0,43.8087,43.9191,43.8008,43.8087,5400.0
2018-05-14 11:00:00,55.55,55.61,55.49,55.58,3849.0,43.7929,43.8402,43.7456,43.8166,3849.0
2018-05-14 11:30:00,55.56,55.57,55.46,55.48,4618.0,43.8008,43.8087,43.722,43.7377,4618.0
2018-05-14 12:00:00,55.47,55.51,55.16,55.31,3100.0,43.7299,43.7614,43.4855,43.6037,3100.0
2018-05-14 12:30:00,55.29,55.34,55.2,55.34,3776.0,43.588,43.6274,43.517,43.6274,3776.0
2018-05-14 13:00:00,55.33,55.38,55.26,55.32,5800.0,43.6195,43.6589,43.5643,43.6116,5800.0
2018-05-14 13:30:00,55.3,55.35,55.28,55.31,3615.0,43.5958,43.6353,43.5801,43.6037,3615.0
2018-05-14 14:00:00,55.33,55.38,55.3,55.37,4059.0,43.6195,43.6589,43.5958,43.651,4059.0
2018-05-14 14:30:00,55.36,55.39,55.26,55.39,6145.0,43.6431,43.6668,43.5643,43.6668,6145.0
2018-05-14 15:00:00,55.4,55.6,55.4,55.57,6651.0,43.6747,43.8323,43.6747,43.8087,6651.0
2018-05-14 15:30:00,55.55,55.65,55.43,55.52,18274.0,43.7929,43.8718,43.6983,43.7693,18274.0
2018-05-15 09:30:00,55.12,55.33,54.8,54.88,5764.0,43.4539,43.6195,43.2017,43.2647,5764.0
2018-05-15 10:00:00,55.01,55.14,54.97,55.02,5045.0,43.3672,43.4697,43.3357,43.3751,5045.0
2018-05-15 10:30:00,55.12,55.15,54.99,55.07,2207.0,43.4539,43.4776,43.3515,43.4145,2207.0
2018-05-15 11:00:00,55.01,55.01,54.74,54.88,2500.0,43.3672,43.3672,43.1544,43.2647,2500.0
2018-05-15 11:30:00,54.88,54.91,54.67,54.68,7154.0,43.2647,43.2884,43.0992,43.1071,7154.0
2018-05-15 12:00:00,54.72,54.79,54.68,54.78,4101.0,43.1386,43.1938,43.1071,43.1859,4101.0
2018-05-15 12:30:00,54.75,54.75,54.66,54.66,5883.0,43.1622,43.1622,43.0913,43.0913,5883.0
2018-05-15 13:00:00,54.7,54.75,54.66,54.75,4300.0,43.1228,43.1622,43.0913,43.1622,4300.0
2018-05-15 13:30:00,54.77,54.85,54.74,54.75,5717.0,43.178,43.2411,43.1544,43.1622,5717.0
2018-05-15 14:00:00,54.71,54.78,54.64,54.75,7669.0,43.1307,43.1859,43.0755,43.1622,7669.0
2018-05-15 14:30:00,54.76,54.88,54.74,54.82,6600.0,43.1701,43.2647,43.1544,43.2174,6600.0
2018-05-15 15:00:00,54.83,54.87,54.74,54.8,9000.0,43.2253,43.2568,43.1544,43.2017,9000.0
2018-05-15 15:30:00,54.79,54.89,54.68,54.83,20762.0,43.1938,43.2726,43.1071,43.2253,20762.0
2018-05-16 09:30:00,55.04,55.21,55.03,55.14,3432.0,43.3909,43.5249,43.383,43.4697,3432.0
2018-05-16 10:00:00,55.16,55.24,54.79,54.8,5503.0,43.4855,43.5485,43.1938,43.2017,5503.0
2018-05-16 10:30:00,54.75,54.82,54.67,54.74,2792.0,43.1622,43.2174,43.0992,43.1544,2792.0
2018-05-16 11:00:00,54.78,54.85,54.77,54.77,2501.0,43.1859,43.2411,43.178,43.178,2501.0
2018-05-16 11:30:00,54.71,54.83,54.71,54.83,1667.0,43.1307,43.2253,43.1307,43.2253,1667.0
2018-05-16 12:00:00,54.85,54.86,54.79,54.8,1500.0,43.2411,43.249,43.1938,43.2017,1500.0
2018-05-16 12:30:00,54.79,54.79,54.67,54.69,2600.0,43.1938,43.1938,43.0992,43.1149,2600.0
2018-05-16 13:00:00,54.61,54.71,54.59,54.71,1613.0,43.0519,43.1307,43.0361,43.1307,1613.0
2018-05-16 13:30:00,54.77,54.84,54.77,54.81,1800.0,43.178,43.2332,43.178,43.2095,1800.0
2018-05-16 14:00:00,54.81,54.83,54.77,54.79,1600.0,43.2095,43.2253,43.178,43.1938,1600.0
2018-05-16 14:30:00,54.75,54.85,54.75,54.82,3300.0,43.1622,43.2411,43.1622,43.2174,3300.0
2018-05-16 15:00:00,54.8,54.84,54.7,54.7,4173.0,43.2017,43.2332,43.1228,43.1228,4173.0
2018-05-16 15:30:00,54.71,54.85,54.61,54.85,9487.0,43.1307,43.2411,43.0519,43.2411,9487.0
2018-05-17 09:30:00,54.68,54.76,54.38,54.44,7999.0,43.1071,43.1701,42.8706,42.9179,7999.0
2018-05-17 10:00:00,54.47,54.47,54.23,54.23,6958.0,42.9415,42.9415,42.7523,42.7523,6958.0
2018-05-17 10:30:00,54.24,54.25,54.0,54.07,7516.0,42.7602,42.7681,42.571,42.6262,7516.0
2018-05-17 11:00:00,54.09,54.09,53.92,54.06,7406.0,42.6419,42.6419,42.5079,42.6183,7406.0
2018-05-17 11:30:00,54.05,54.05,53.91,53.96,3572.0,42.6104,42.6104,42.5,42.5394,3572.0
2018-05-17 12:00:00,53.98,54.03,53.98,54.03,4600.0,42.5552,42.5946,42.5552,42.5946,4600.0
2018-05-17 12:30:00,54.02,54.17,54.01,54.17,4614.0,42.5867,42.705,42.5789,42.705,4614.0
2018-05-17 13:00:00,54.1,54.12,54.07,54.08,4773.0,42.6498,42.6656,42.6262,42.6341,4773.0
2018-05-17 13:30:00,54.09,54.12,53.89,53.89,6533.0,42.6419,42.6656,42.4843,42.4843,6533.0
2018-05-17 14:00:00,53.88,54.0,53.88,53.89,5500.0,42.4764,42.571,42.4764,42.4843,5500.0
2018-05-17 14:30:00,53.89,53.89,53.78,53.79,6205.0,42.4843,42.4843,42.3975,42.4054,6205.0
2018-05-17 15:00:00,53.8,54.0,53.8,53.95,9620.0,42.4133,42.571,42.4133,42.5316,9620.0
2018-05-17 15:30:00,53.9,53.94,53.87,53.93,14275.0,42.4921,42.5237,42.4685,42.5158,14275.0
2018-05-18 09:30:00,54.26,54.77,54.11,54.47,13742.0,42.776,43.178,42.6577,42.9415,13742.0
2018-05-18 10:00:00,54.57,54.58,54.27,54.31,7150.0,43.0203,43.0282,42.7838,42.8154,7150.0
2018-05-18 10:30:00,54.29,54.33,54.29,54.31,2400.0,42.7996,42.8311,42.7996,42.8154,2400.0
2018-05-18 11:00:00,54.31,54.34,54.25,54.25,1900.0,42.8154,42.839,42.7681,42.7681,1900.0
2018-05-18 11:30:00,54.12,54.12,53.98,54.0,3939.0,42.6656,42.6656,42.5552,42.571,3939.0
2018-05-18 12:00:00,54.03,54.07,54.02,54.07,3500.0,42.5946,42.6262,42.5867,42.6262,3500.0
2018-05-18 12:30:00,54.06,54.1,54.02,54.1,1300.0,42.6183,42.6498,42.5867,42.6498,1300.0
2018-05-18 13:00:00,54.06,54.08,54.06,54.06,600.0,42.6183,42.6341,42.6183,42.6183,600.0
2018-05-18 13:30:00,54.06,54.08,53.95,53.96,2300.0,42.6183,42.6341,42.5316,42.5394,2300.0
2018-05-18 14:00:00,53.96,54.03,53.93,54.03,3170.0,42.5394,42.5946,42.5158,42.5946,3170.0
2018-05-18 14:30:00,54.02,54.15,54.02,54.14,1586.0,42.5867,42.6892,42.5867,42.6814,1586.0
2018-05-18 15:00:00,54.14,54.19,54.09,54.17,3000.0,42.6814,42.7208,42.6419,42.705,3000.0
2018-05-18 15:30:00,54.16,54.35,54.11,54.31,23977.0,42.6971,42.8469,42.6577,42.8154,23977.0
2018-05-21 09:30:00,54.78,54.78,53.8,53.92,9300.0,43.1859,43.1859,42.4133,42.5079,9300.0
2018-05-21 10:00:00,53.95,54.46,53.88,54.46,5100.0,42.5316,42.9336,42.4764,42.9336,5100.0
2018-05-21 10:30:00,54.52,54.65,54.46,54.54,3160.0,42.9809,43.0834,42.9336,42.9967,3160.0
2018-05-21 11:00:00,54.53,54.73,54.53,54.73,2800.0,42.9888,43.1465,42.9888,43.1465,2800.0
2018-05-21 11:30:00,54.73,54.77,54.63,54.66,2100.0,43.1465,43.178,43.0676,43.0913,2100.0
2018-05-21 12:00:00,54.66,54.89,54.66,54.89,2400.0,43.0913,43.2726,43.0913,43.2726,2400.0
2018-05-21 12:30:00,54.91,54.95,54.87,54.93,4300.0,43.2884,43.3199,43.2568,43.3041,4300.0
2018-05-21 13:00:00,54.96,55.07,54.95,55.07,2000.0,43.3278,43.4145,43.3199,43.4145,2000.0
2018-05-21 13:30:00,55.1,55.1,55.08,55.1,1100.0,43.4382,43.4382,43.4224,43.4382,1100.0
2018-05-21 14:00:00,55.16,55.28,55.13,55.24,2200.0,43.4855,43.5801,43.4618,43.5485,2200.0
2018-05-21 14:30:00,55.23,55.3,55.2,55.25,2500.0,43.5407,43.5958,43.517,43.5564,2500.0
2018-05-21 15:00:00,55.27,55.46,55.27,55.28,6546.0,43.5722,43.722,43.5722,43.5801,6546.0
2018-05-21 15:30:00,55.29,55.31,55.18,55.2,13869.0,43.588,43.6037,43.5012,43.517,13869.0
2018-05-22 09:30:00,55.07,55.14,54.56,54.87,3000.0,43.4145,43.4697,43.0125,43.2568,3000.0
2018-05-22 10:00:00,54.89,55.03,54.86,54.96,2500.0,43.2726,43.383,43.249,43.3278,2500.0
2018-05-22 10:30:00,55.08,55.62,55.08,55.58,11422.0,43.4224,43.8481,43.4224,43.8166,11422.0
2018-05-22 11:00:00,55.58,55.91,55.47,55.84,9045.0,43.8166,44.0767,43.7299,44.0215,9045.0
2018-05-22 11:30:00,55.86,56.05,55.75,56.04,5193.0,44.0373,44.1871,43.9506,44.1792,5193.0
2018-05-22 12:00:00,55.99,56.0,55.67,55.7,11305.0,44.1398,44.1477,43.8875,43.9112,11305.0
2018-05-22 12:30:00,55.71,55.75,55.55,55.6,11771.0,43.9191,43.9506,43.7929,43.8323,11771.0
2018-05-22 13:00:00,55.6,55.65,55.56,55.56,3500.0,43.8323,43.8718,43.8008,43.8008,3500.0
2018-05-22 13:30:00,55.54,55.74,55.51,55.74,5164.0,43.785,43.9427,43.7614,43.9427,5164.0
2018-05-22 14:00:00,55.74,55.78,55.69,55.69,3916.0,43.9427,43.9742,43.9033,43.9033,3916.0
2018-05-22 14:30:00,55.68,55.81,55.63,55.79,5586.0,43.8954,43.9979,43.856,43.9821,5586.0
2018-05-22 15:00:00,55.78,55.78,55.63,55.69,7500.0,43.9742,43.9742,43.856,43.9033,7500.0
2018-05-22 15:30:00,55.69,55.78,55.64,55.72,16863.0,43.9033,43.9742,43.8639,43.9269,16863.0
2018-05-23 09:30:00,56.08,56.38,55.93,56.38,4529.0,44.2108,44.4473,44.0925,44.4473,4529.0
2018-05-23 10:00:00,56.43,56.83,56.42,56.73,8900.0,44.4867,44.802,44.4788,44.7232,8900.0
2018-05-23 10:30:00,56.75,56.97,56.75,56.81,6324.0,44.7389,44.9124,44.7389,44.7863,6324.0
2018-05-23 11:00:00,56.79,56.87,56.63,56.63,3861.0,44.7705,44.8336,44.6443,44.6443,3861.0
2018-05-23 11:30:00,56.56,56.7,56.43,56.43,4422.0,44.5892,44.6995,44.4867,44.4867,4422.0
2018-05-23 12:00:00,56.47,56.51,56.29,56.29,7889.0,44.5182,44.5497,44.3763,44.3763,7889.0
2018-05-23 12:30:00,56.3,56.42,56.26,56.37,9473.0,44.3842,44.4788,44.3527,44.4394,9473.0
2018-05-23 13:00:00,56.37,56.46,56.33,56.42,9999.0,44.4394,44.5103,44.4078,44.4788,9999.0
2018-05-23 13:30:00,56.46,56.5,56.4,56.49,10770.0,44.5103,44.5419,44.463,44.534,10770.0
2018-05-23 14:00:00,56.54,56.63,56.48,56.58,11441.0,44.5734,44.6443,44.5261,44.6049,11441.0
2018-05-23 14:30:00,56.58,56.67,56.49,56.67,10208.0,44.6049,44.6759,44.534,44.6759,10208.0
2018-05-23 15:00:00,56.69,56.81,56.69,56.76,6671.0,44.6916,44.7863,44.6916,44.7468,6671.0
2018-05-23 15:30:00,56.75,56.83,56.64,56.8,21876.0,44.7389,44.802,44.6522,44.7784,21876.0
2018-05-24 09:30:00,56.8,56.88,55.85,55.96,5200.0,44.7784,44.8414,44.0294,44.1162,5200.0
2018-05-24 10:00:00,55.98,56.24,55.84,55.84,5000.0,44.1319,44.3369,44.0215,44.0215,5000.0
2018-05-24 10:30:00,55.86,56.04,55.85,56.04,6416.0,44.0373,44.1792,44.0294,44.1792,6416.0
2018-05-24 11:00:00,56.04,56.15,55.93,56.0,3374.0,44.1792,44.2659,44.0925,44.1477,3374.0
2018-05-24 11:30:00,56.02,56.06,55.99,56.02,4429.0,44.1635,44.195,44.1398,44.1635,4429.0
2018-05-24 12:00:00,56.01,56.03,55.97,55.99,4500.0,44.1556,44.1713,44.124,44.1398,4500.0
2018-05-24 12:30:00,56.0,56.01,55.87,55.94,6615.0,44.1477,44.1556,44.0452,44.1004,6615.0
2018-05-24 13:00:00,55.93,56.0,55.9,55.97,3182.0,44.0925,44.1477,44.0689,44.124,3182.0
2018-05-24 13:30:00,55.98,56.07,55.98,56.01,2400.0,44.1319,44.2029,44.1319,44.1556,2400.0
2018-05-24 14:00:00,56.0,56.05,55.93,55.95,5127.0,44.1477,44.1871,44.0925,44.1083,5127.0
2018-05-24 14:30:00,55.95,55.98,55.91,55.96,4207.0,44.1083,44.1319,44.0767,44.1162,4207.0
2018-05-24 15:00:00,55.97,56.16,55.96,56.14,5200.0,44.124,44.2738,44.1162,44.2581,5200.0
2018-05-24 15:30:00,56.13,56.24,56.13,56.24,12691.0,44.2502,44.3369,44.2502,44.3369,12691.0
2018-05-25 09:30:00,56.59,56.72,56.35,56.39,6510.0,44.6128,44.7153,44.4236,44.4551,6510.0
2018-05-25 10:00:00,56.43,56.61,56.27,56.61,9960.0,44.4867,44.6286,44.3605,44.6286,9960.0
2018-05-25 10:30:00,56.59,56.65,56.54,56.6,8558.0,44.6128,44.6601,44.5734,44.6207,8558.0
2018-05-25 11:00:00,56.61,56.69,56.56,56.64,3503.0,44.6286,44.6916,44.5892,44.6522,3503.0
2018-05-25 11:30:00,56.65,56.68,56.6,56.62,4100.0,44.6601,44.6838,44.6207,44.6365,4100.0
2018-05-25 12:00:00,56.61,56.61,56.48,56.55,2900.0,44.6286,44.6286,44.5261,44.5813,2900.0
2018-05-25 12:30:00,56.56,56.59,56.51,56.54,1696.0,44.5892,44.6128,44.5497,44.5734,1696.0
2018-05-25 13:00:00,56.46,56.57,56.46,56.55,2595.0,44.5103,44.597,44.5103,44.5813,2595.0
2018-05-25 13:30:00,56.55,56.55,56.44,56.55,5865.0,44.5813,44.5813,44.4946,44.5813,5865.0
2018-05-25 14:00:00,56.59,56.66,56.57,56.64,3500.0,44.6128,44.668,44.597,44.6522,3500.0
2018-05-25 14:30:00,56.65,56.65,56.57,56.57,3100.0,44.6601,44.6601,44.597,44.597,3100.0
2018-05-25 15:00:00,56.6,56.71,56.58,56.69,3922.0,44.6207,44.7074,44.6049,44.6916,3922.0
2018-05-25 15:30:00,56.72,56.88,56.69,56.86,12618.0,44.7153,44.8414,44.6916,44.8257,12618.0
2018-05-29 09:30:00,56.84,56.92,56.49,56.92,2833.0,44.8099,44.873,44.534,44.873,2833.0
2018-05-29 10:00:00,56.94,57.09,56.88,56.99,5200.0,44.8887,45.007,44.8414,44.9282,5200.0
2018-05-29 10:30:00,56.97,57.18,56.97,57.12,6119.0,44.9124,45.0779,44.9124,45.0306,6119.0
2018-05-29 11:00:00,57.17,57.29,57.08,57.08,5600.0,45.0701,45.1647,44.9991,44.9991,5600.0
2018-05-29 11:30:00,57.05,57.22,56.92,57.16,5102.0,44.9755,45.1095,44.873,45.0622,5102.0
2018-05-29 12:00:00,57.18,57.18,56.87,57.06,6600.0,45.0779,45.0779,44.8336,44.9833,6600.0
2018-05-29 12:30:00,57.06,57.06,56.95,56.98,12724.0,44.9833,44.9833,44.8966,44.9203,12724.0
2018-05-29 13:00:00,57.01,57.1,56.9,56.92,7048.0,44.9439,45.0149,44.8572,44.873,7048.0
2018-05-29 13:30:00,56.91,57.02,56.87,56.94,4400.0,44.8651,44.9518,44.8336,44.8887,4400.0
2018-05-29 14:00:00,56.93,56.93,56.78,56.88,8800.0,44.8809,44.8809,44.7626,44.8414,8800.0
2018-05-29 14:30:00,56.89,56.96,56.81,56.82,6833.0,44.8493,44.9045,44.7863,44.7941,6833.0
2018-05-29 15:00:00,56.81,56.82,56.73,56.78,8874.0,44.7863,44.7941,44.7232,44.7626,8874.0
2018-05-29 15:30:00,56.8,57.04,56.8,57.03,18028.0,44.7784,44.9676,44.7784,44.9597,18028.0
2018-05-30 09:30:00,56.95,56.95,56.52,56.8,2700.0,44.8966,44.8966,44.5576,44.7784,2700.0
2018-05-30 10:00:00,56.78,57.13,56.78,57.12,4077.0,44.7626,45.0385,44.7626,45.0306,4077.0
2018-05-30 10:30:00,57.16,57.24,56.95,56.98,5091.0,45.0622,45.1252,44.8966,44.9203,5091.0
2018-05-30 11:00:00,56.96,57.13,56.94,57.09,5500.0,44.9045,45.0385,44.8887,45.007,5500.0
2018-05-30 11:30:00,57.1,57.26,57.1,57.23,6500.0,45.0149,45.141,45.0149,45.1174,6500.0
2018-05-30 12:00:00,57.26,57.38,57.22,57.22,5871.0,45.141,45.2356,45.1095,45.1095,5871.0
2018-05-30 12:30:00,57.19,57.5,57.18,57.5,9286.0,45.0858,45.3302,45.0779,45.3302,9286.0
2018-05-30 13:00:00,57.5,57.78,57.5,57.71,3551.0,45.3302,45.551,45.3302,45.4958,3551.0
2018-05-30 13:30:00,57.64,57.65,57.51,57.6,1900.0,45.4406,45.4485,45.3381,45.409,1900.0
2018-05-30 14:00:00,57.58,57.69,57.57,57.66,7800.0,45.3933,45.48,45.3854,45.4563,7800.0
2018-05-30 14:30:00,57.65,57.69,57.48,57.52,8527.0,45.4485,45.48,45.3144,45.346,8527.0
2018-05-30 15:00:00,57.53,57.63,57.51,57.63,9700.0,45.3539,45.4327,45.3381,45.4327,9700.0
2018-05-30 15:30:00,57.62,57.64,57.5,57.55,15440.0,45.4248,45.4406,45.3302,45.3696,15440.0
2018-05-31 09:30:00,57.38,57.5,57.27,57.36,7854.0,45.2356,45.3302,45.1489,45.2198,7854.0
2018-05-31 10:00:00,57.39,57.52,57.3,57.43,5185.0,45.2435,45.346,45.1725,45.275,5185.0
2018-05-31 10:30:00,57.47,57.5,57.26,57.42,2300.0,45.3066,45.3302,45.141,45.2671,2300.0
2018-05-31 11:00:00,57.42,57.55,57.34,57.47,6498.0,45.2671,45.3696,45.2041,45.3066,6498.0
2018-05-31 11:30:00,57.46,57.5,57.3,57.42,4625.0,45.2987,45.3302,45.1725,45.2671,4625.0
2018-05-31 12:00:00,57.4,57.42,57.32,57.37,2000.0,45.2514,45.2671,45.1883,45.2277,2000.0
2018-05-31 12:30:00,57.37,57.48,57.29,57.39,3000.0,45.2277,45.3144,45.1647,45.2435,3000.0
2018-05-31 13:00:00,57.41,57.41,57.33,57.34,1422.0,45.2593,45.2593,45.1962,45.2041,1422.0
2018-05-31 13:30:00,57.33,57.36,57.28,57.29,4379.0,45.1962,45.2198,45.1568,45.1647,4379.0
2018-05-31 14:00:00,57.29,57.34,57.2,57.32,6579.0,45.1647,45.2041,45.0937,45.1883,6579.0
2018-05-31 14:30:00,57.33,57.6,57.31,57.53,3711.0,45.1962,45.409,45.1804,45.3539,3711.0
2018-05-31 15:00:00,57.55,57.69,57.51,57.65,3669.0,45.3696,45.48,45.3381,45.4485,3669.0
2018-05-31 15:30:00,57.65,57.73,57.54,57.64,21365.0,45.4485,45.5115,45.3617,45.4406,21365.0
2018-06-01 09:30:00,57.77,57.89,57.63,57.79,6142.0,45.5431,45.6377,45.4327,45.5588,6142.0
2018-06-01 10:00:00,57.83,58.08,57.83,58.04,5080.0,45.5904,45.7875,45.5904,45.7559,5080.0
2018-06-01 10:30:00,58.04,58.39,58.04,58.32,3620.0,45.7559,46.0318,45.7559,45.9767,3620.0
2018-06-01 11:00:00,58.36,58.36,58.09,58.1,5900.0,46.0082,46.0082,45.7953,45.8032,5900.0
2018-06-01 11:30:00,58.15,58.23,57.96,58.22,3100.0,45.8426,45.9057,45.6929,45.8978,3100.0
2018-06-01 12:00:00,58.22,58.23,58.11,58.11,3173.0,45.8978,45.9057,45.8111,45.8111,3173.0
2018-06-01 12:30:00,58.14,58.29,58.14,58.19,3200.0,45.8348,45.953,45.8348,45.8742,3200.0
2018-06-01 13:00:00,58.18,58.3,58.18,58.22,4593.0,45.8663,45.9609,45.8663,45.8978,4593.0
2018-06-01 13:30:00,58.2,58.21,58.1,58.18,3500.0,45.8821,45.8899,45.8032,45.8663,3500.0
2018-06-01 14:00:00,58.18,58.24,58.15,58.18,5553.0,45.8663,45.9136,45.8426,45.8663,5553.0
2018-06-01 14:30:00,58.15,58.25,58.13,58.13,4085.0,45.8426,45.9215,45.8269,45.8269,4085.0
2018-06-01 15:00:00,58.12,58.14,58.02,58.02,6717.0,45.819,45.8348,45.7402,45.7402,6717.0
2018-06-01 15:30:00,58.01,58.05,57.91,58.01,18916.0,45.7323,45.7638,45.6534,45.7323,18916.0
2018-06-04 09:30:00,58.23,58.26,57.84,57.89,3366.0,45.9057,45.9294,45.5983,45.6377,3366.0
2018-06-04 10:00:00,57.86,57.92,57.57,57.57,4019.0,45.614,45.6613,45.3854,45.3854,4019.0
2018-06-04 10:30:00,57.58,57.67,57.47,57.61,3204.0,45.3933,45.4642,45.3066,45.4169,3204.0
2018-06-04 11:00:00,57.6,57.61,57.32,57.39,4005.0,45.409,45.4169,45.1883,45.2435,4005.0
2018-06-04 11:30:00,57.4,57.54,57.34,57.53,4906.0,45.2514,45.3617,45.2041,45.3539,4906.0
2018-06-04 12:00:00,57.55,57.55,57.38,57.44,2919.0,45.3696,45.3696,45.2356,45.2829,2919.0
2018-06-04 12:30:00,57.48,57.64,57.48,57.62,2897.0,45.3144,45.4406,45.3144,45.4248,2897.0
2018-06-04 13:00:00,57.66,57.69,57.58,57.59,4207.0,45.4563,45.48,45.3933,45.4012,4207.0
2018-06-04 13:30:00,57.58,57.59,57.5,57.59,2202.0,45.3933,45.4012,45.3302,45.4012,2202.0
2018-06-04 14:00:00,57.58,57.72,57.55,57.72,3711.0,45.3933,45.5037,45.3696,45.5037,3711.0
2018-06-04 14:30:00,57.71,57.73,57.65,57.69,4402.0,45.4958,45.5115,45.4485,45.48,4402.0
2018-06-04 15:00:00,57.69,57.73,57.61,57.65,5839.0,45.48,45.5115,45.4169,45.4485,5839.0
2018-06-04 15:30:00,57.68,57.76,57.62,57.75,19310.0,45.4721,45.5352,45.4248,45.5273,19310.0
2018-06-05 09:30:00,58.0,58.03,57.64,57.95,1284.0,45.7244,45.748,45.4406,45.685,1284.0
2018-06-05 10:00:00,57.9,58.19,57.87,58.11,3243.0,45.6456,45.8742,45.6219,45.8111,3243.0
2018-06-05 10:30:00,58.09,58.1,57.95,57.97,5930.0,45.7953,45.8032,45.685,45.7007,5930.0
2018-06-05 11:00:00,57.97,57.98,57.78,57.85,7449.0,45.7007,45.7086,45.551,45.6061,7449.0
2018-06-05 11:30:00,57.89,57.96,57.75,57.81,6819.0,45.6377,45.6929,45.5273,45.5746,6819.0
2018-06-05 12:00:00,57.78,57.84,57.71,57.8,1800.0,45.551,45.5983,45.4958,45.5667,1800.0
2018-06-05 12:30:00,57.81,57.84,57.77,57.79,1815.0,45.5746,45.5983,45.5431,45.5588,1815.0
2018-06-05 13:00:00,57.79,57.79,57.49,57.59,4700.0,45.5588,45.5588,45.3223,45.4012,4700.0
2018-06-05 13:30:00,57.6,57.62,57.54,57.54,3232.0,45.409,45.4248,45.3617,45.3617,3232.0
2018-06-05 14:00:00,57.53,57.63,57.52,57.63,4365.0,45.3539,45.4327,45.346,45.4327,4365.0
2018-06-05 14:30:00,57.62,57.63,57.49,57.51,1800.0,45.4248,45.4327,45.3223,45.3381,1800.0
2018-06-05 15:00:00,57.49,57.6,57.49,57.6,5200.0,45.3223,45.409,45.3223,45.409,5200.0
2018-06-05 15:30:00,57.61,57.66,57.4,57.46,26907.0,45.4169,45.4563,45.2514,45.2987,26907.0
2018-06-06 09:30:00,57.41,57.81,57.37,57.64,2300.0,45.2593,45.5746,45.2277,45.4406,2300.0
2018-06-06 10:00:00,57.65,57.72,57.17,57.23,3600.0,45.4485,45.5037,45.0701,45.1174,3600.0
2018-06-06 10:30:00,57.26,57.26,57.09,57.1,3600.0,45.141,45.141,45.007,45.0149,3600.0
2018-06-06 11:00:00,57.09,57.15,56.91,56.91,12111.0,45.007,45.0543,44.8651,44.8651,12111.0
2018-06-06 11:30:00,56.91,56.99,56.89,56.94,6915.0,44.8651,44.9282,44.8493,44.8887,6915.0
2018-06-06 12:00:00,56.96,57.05,56.96,57.02,4144.0,44.9045,44.9755,44.9045,44.9518,4144.0
2018-06-06 12:30:00,57.04,57.18,57.04,57.17,2300.0,44.9676,45.0779,44.9676,45.0701,2300.0
2018-06-06 13:00:00,57.17,57.42,57.13,57.42,2236.0,45.0701,45.2671,45.0385,45.2671,2236.0
2018-06-06 13:30:00,57.4,57.42,57.22,57.22,4300.0,45.2514,45.2671,45.1095,45.1095,4300.0
2018-06-06 14:00:00,57.21,57.35,57.17,57.25,4200.0,45.1016,45.212,45.0701,45.1331,4200.0
2018-06-06 14:30:00,57.24,57.44,57.24,57.43,3818.0,45.1252,45.2829,45.1252,45.275,3818.0
2018-06-06 15:00:00,57.42,57.54,57.39,57.52,6800.0,45.2671,45.3617,45.2435,45.346,6800.0
2018-06-06 15:30:00,57.5,57.53,57.43,57.52,9430.0,45.3302,45.3539,45.275,45.346,9430.0
2018-06-07 09:30:00,57.5,57.56,57.25,57.51,1500.0,45.3302,45.3775,45.1331,45.3381,1500.0
2018-06-07 10:00:00,57.42,57.42,57.21,57.24,3103.0,45.2671,45.2671,45.1016,45.1252,3103.0
2018-06-07 10:30:00,57.27,57.43,57.26,57.41,3245.0,45.1489,45.275,45.141,45.2593,3245.0
2018-06-07 11:00:00,57.36,57.51,57.36,57.47,4300.0,45.2198,45.3381,45.2198,45.3066,4300.0
2018-06-07 11:30:00,57.47,57.47,57.16,57.16,8681.0,45.3066,45.3066,45.0622,45.0622,8681.0
2018-06-07 12:00:00,57.19,57.53,57.19,57.53,3400.0,45.0858,45.3539,45.0858,45.3539,3400.0
2018-06-07 12:30:00,57.53,57.81,57.53,57.78,2600.0,45.3539,45.5746,45.3539,45.551,2600.0
2018-06-07 13:00:00,57.78,57.92,57.73,57.73,2369.0,45.551,45.6613,45.5115,45.5115,2369.0
2018-06-07 13:30:00,57.74,57.83,57.58,57.58,2600.0,45.5194,45.5904,45.3933,45.3933,2600.0
2018-06-07 14:00:00,57.64,57.69,57.56,57.66,2900.0,45.4406,45.48,45.3775,45.4563,2900.0
2018-06-07 14:30:00,57.65,57.71,57.54,57.57,8021.0,45.4485,45.4958,45.3617,45.3854,8021.0
2018-06-07 15:00:00,57.55,57.71,57.52,57.61,10228.0,45.3696,45.4958,45.346,45.4169,10228.0
2018-06-07 15:30:00,57.6,57.64,57.51,57.63,18282.0,45.409,45.4406,45.3381,45.4327,18282.0
2018-06-08 09:30:00,57.57,57.91,57.52,57.79,1632.0,45.3854,45.6534,45.346,45.5588,1632.0
2018-06-08 10:00:00,57.83,57.88,57.57,57.61,3000.0,45.5904,45.6298,45.3854,45.4169,3000.0
2018-06-08 10:30:00,57.62,57.86,57.62,57.79,2400.0,45.4248,45.614,45.4248,45.5588,2400.0
2018-06-08 11:00:00,57.81,57.83,57.79,57.81,1400.0,45.5746,45.5904,45.5588,45.5746,1400.0
2018-06-08 11:30:00,57.87,57.89,57.79,57.85,1809.0,45.6219,45.6377,45.5588,45.6061,1809.0
2018-06-08 12:00:00,57.9,58.02,57.81,58.02,1690.0,45.6456,45.7402,45.5746,45.7402,1690.0
2018-06-08 12:30:00,58.03,58.04,57.98,57.98,1600.0,45.748,45.7559,45.7086,45.7086,1600.0
2018-06-08 13:00:00,57.96,57.96,57.85,57.92,3152.0,45.6929,45.6929,45.6061,45.6613,3152.0
2018-06-08 13:30:00,57.96,57.96,57.9,57.92,1900.0,45.6929,45.6929,45.6456,45.6613,1900.0
2018-06-08 14:00:00,57.89,57.89,57.81,57.89,1800.0,45.6377,45.6377,45.5746,45.6377,1800.0
2018-06-08 14:30:00,57.95,57.95,57.9,57.9,2060.0,45.685,45.685,45.6456,45.6456,2060.0
2018-06-08 15:00:00,57.87,57.89,57.8,57.89,2700.0,45.6219,45.6377,45.5667,45.6377,2700.0
2018-06-08 15:30:00,57.92,57.99,57.87,57.98,8427.0,45.6613,45.7165,45.6219,45.7086,8427.0
2018-06-11 09:30:00,57.96,57.99,57.68,57.88,2502.0,45.6929,45.7165,45.4721,45.6298,2502.0
2018-06-11 10:00:00,57.93,58.09,57.91,58.09,5112.0,45.6692,45.7953,45.6534,45.7953,5112.0
2018-06-11 10:30:00,58.1,58.29,58.08,58.18,5275.0,45.8032,45.953,45.7875,45.8663,5275.0
2018-06-11 11:00:00,58.2,58.25,58.16,58.25,3005.0,45.8821,45.9215,45.8505,45.9215,3005.0
2018-06-11 11:30:00,58.3,58.4,58.28,58.28,3937.0,45.9609,46.0397,45.9451,45.9451,3937.0
2018-06-11 12:00:00,58.29,58.32,58.21,58.21,1400.0,45.953,45.9767,45.8899,45.8899,1400.0
2018-06-11 12:30:00,58.15,58.2,58.14,58.14,1360.0,45.8426,45.8821,45.8348,45.8348,1360.0
2018-06-11 13:00:00,58.14,58.17,58.07,58.13,1400.0,45.8348,45.8584,45.7796,45.8269,1400.0
2018-06-11 13:30:00,58.12,58.12,58.04,58.07,1700.0,45.819,45.819,45.7559,45.7796,1700.0
2018-06-11 14:00:00,58.01,58.19,58.0,58.19,1600.0,45.7323,45.8742,45.7244,45.8742,1600.0
2018-06-11 14:30:00,58.19,58.2,58.17,58.2,2200.0,45.8742,45.8821,45.8584,45.8821,2200.0
2018-06-11 15:00:00,58.16,58.3,58.15,58.3,3200.0,45.8505,45.9609,45.8426,45.9609,3200.0
2018-06-11 15:30:00,58.27,58.36,58.27,58.3,15971.0,45.9372,46.0082,45.9372,45.9609,15971.0
2018-06-12 09:30:00,58.01,58.34,58.01,58.31,3544.0,45.7323,45.9924,45.7323,45.9688,3544.0
2018-06-12 10:00:00,58.38,58.46,58.25,58.3,3800.0,46.024,46.087,45.9215,45.9609,3800.0
2018-06-12 10:30:00,58.31,58.37,58.13,58.2,4100.0,45.9688,46.0161,45.8269,45.8821,4100.0
2018-06-12 11:00:00,58.13,58.27,58.1,58.15,3020.0,45.8269,45.9372,45.8032,45.8426,3020.0
2018-06-12 11:30:00,58.15,58.15,57.93,58.01,3646.0,45.8426,45.8426,45.6692,45.7323,3646.0
2018-06-12 12:00:00,58.01,58.13,57.98,58.12,4324.0,45.7323,45.8269,45.7086,45.819,4324.0
2018-06-12 12:30:00,58.12,58.28,58.12,58.23,4519.0,45.819,45.9451,45.819,45.9057,4519.0
2018-06-12 13:00:00,58.25,58.37,58.25,58.31,7574.0,45.9215,46.0161,45.9215,45.9688,7574.0
2018-06-12 13:30:00,58.31,58.44,58.31,58.35,16530.0,45.9688,46.0713,45.9688,46.0003,16530.0
2018-06-12 14:00:00,58.36,58.39,58.3,58.33,5500.0,46.0082,46.0318,45.9609,45.9845,5500.0
2018-06-12 14:30:00,58.31,58.58,58.23,58.55,12437.0,45.9688,46.1816,45.9057,46.158,12437.0
2018-06-12 15:00:00,58.59,58.59,58.25,58.29,12634.0,46.1895,46.1895,45.9215,45.953,12634.0
2018-06-12 15:30:00,58.3,58.41,58.21,58.29,14277.0,45.9609,46.0476,45.8899,45.953,14277.0
2018-06-13 09:30:00,58.3,58.58,58.27,58.5,2872.0,45.9609,46.1816,45.9372,46.1186,2872.0
2018-06-13 10:00:00,58.54,58.54,58.49,58.5,3608.0,46.1501,46.1501,46.1107,46.1186,3608.0
2018-06-13 10:30:00,58.51,58.51,57.99,58.14,4962.0,46.1264,46.1264,45.7165,45.8348,4962.0
2018-06-13 11:00:00,58.21,58.23,58.02,58.03,6500.0,45.8899,45.9057,45.7402,45.748,6500.0
2018-06-13 11:30:00,58.05,58.05,57.93,57.98,3146.0,45.7638,45.7638,45.6692,45.7086,3146.0
2018-06-13 12:00:00,57.97,58.02,57.95,57.95,7982.0,45.7007,45.7402,45.685,45.685,7982.0
2018-06-13 12:30:00,57.96,58.01,57.93,58.01,3300.0,45.6929,45.7323,45.6692,45.7323,3300.0
2018-06-13 13:00:00,57.98,57.98,57.75,57.75,2000.0,45.7086,45.7086,45.5273,45.5273,2000.0
2018-06-13 13:30:00,57.74,57.74,57.58,57.73,2400.0,45.5194,45.5194,45.3933,45.5115,2400.0
2018-06-13 14:00:00,57.72,57.73,57.13,57.32,4994.0,45.5037,45.5115,45.0385,45.1883,4994.0
2018-06-13 14:30:00,57.3,57.3,56.85,56.96,5100.0,45.1725,45.1725,44.8178,44.9045,5100.0
2018-06-13 15:00:00,56.98,57.1,56.89,56.89,6300.0,44.9203,45.0149,44.8493,44.8493,6300.0
2018-06-13 15:30:00,56.9,57.0,56.81,56.82,16142.0,44.8572,44.936,44.7863,44.7941,16142.0
2018-06-14 09:30:00,57.29,57.51,57.16,57.4,4089.0,45.1647,45.3381,45.0622,45.2514,4089.0
2018-06-14 10:00:00,57.42,57.44,57.17,57.38,3000.0,45.2671,45.2829,45.0701,45.2356,3000.0
2018-06-14 10:30:00,57.38,57.39,57.23,57.39,2341.0,45.2356,45.2435,45.1174,45.2435,2341.0
2018-06-14 11:00:00,57.39,57.5,57.33,57.47,2800.0,45.2435,45.3302,45.1962,45.3066,2800.0
2018-06-14 11:30:00,57.51,57.67,57.51,57.67,1100.0,45.3381,45.4642,45.3381,45.4642,1100.0
2018-06-14 12:00:00,57.68,57.85,57.66,57.83,1691.0,45.4721,45.6061,45.4563,45.5904,1691.0
2018-06-14 12:30:00,57.82,57.87,57.79,57.83,3431.0,45.5825,45.6219,45.5588,45.5904,3431.0
2018-06-14 13:00:00,57.85,57.91,57.79,57.91,1400.0,45.6061,45.6534,45.5588,45.6534,1400.0
2018-06-14 13:30:00,57.87,57.87,57.64,57.74,2300.0,45.6219,45.6219,45.4406,45.5194,2300.0
2018-06-14 14:00:00,57.76,57.76,57.57,57.57,1700.0,45.5352,45.5352,45.3854,45.3854,1700.0
2018-06-14 14:30:00,57.6,57.71,57.58,57.69,3000.0,45.409,45.4958,45.3933,45.48,3000.0
2018-06-14 15:00:00,57.7,57.75,57.67,57.73,3820.0,45.4879,45.5273,45.4642,45.5115,3820.0
2018-06-14 15:30:00,57.74,57.75,57.6,57.64,15225.0,45.5194,45.5273,45.409,45.4406,15225.0
2018-06-15 09:30:00,57.85,57.92,57.62,57.78,5098.0,45.6061,45.6613,45.4248,45.551,5098.0
2018-06-15 10:00:00,57.75,57.93,57.75,57.84,3500.0,45.5273,45.6692,45.5273,45.5983,3500.0
2018-06-15 10:30:00,57.93,57.97,57.8,57.85,3232.0,45.6692,45.7007,45.5667,45.6061,3232.0
2018-06-15 11:00:00,57.87,58.06,57.87,58.01,11701.0,45.6219,45.7717,45.6219,45.7323,11701.0
2018-06-15 11:30:00,57.97,58.0,57.86,57.86,3000.0,45.7007,45.7244,45.614,45.614,3000.0
2018-06-15 12:00:00,57.85,57.85,57.65,57.66,3598.0,45.6061,45.6061,45.4485,45.4563,3598.0
2018-06-15 12:30:00,57.7,57.7,57.56,57.68,2600.0,45.4879,45.4879,45.3775,45.4721,2600.0
2018-06-15 13:00:00,57.72,57.72,57.63,57.63,3300.0,45.5037,45.5037,45.4327,45.4327,3300.0
2018-06-15 13:30:00,57.63,57.67,57.58,57.58,2300.0,45.4327,45.4642,45.3933,45.3933,2300.0
2018-06-15 14:00:00,57.55,57.68,57.55,57.64,2500.0,45.3696,45.4721,45.3696,45.4406,2500.0
2018-06-15 14:30:00,57.65,57.68,57.54,57.54,3100.0,45.4485,45.4721,45.3617,45.3617,3100.0
2018-06-15 15:00:00,57.52,57.57,57.41,57.45,3823.0,45.346,45.3854,45.2593,45.2908,3823.0
2018-06-15 15:30:00,57.42,57.52,57.4,57.51,34606.0,45.2671,45.346,45.2514,45.3381,34606.0
2018-06-18 09:30:00,57.38,57.69,57.38,57.52,1300.0,45.2356,45.48,45.2356,45.346,1300.0
2018-06-18 10:00:00,57.49,57.5,57.12,57.12,1800.0,45.3223,45.3302,45.0306,45.0306,1800.0
2018-06-18 10:30:00,57.17,57.33,57.01,57.32,1749.0,45.0701,45.1962,44.9439,45.1883,1749.0
2018-06-18 11:00:00,57.35,57.35,57.21,57.3,2000.0,45.212,45.212,45.1016,45.1725,2000.0
2018-06-18 11:30:00,57.24,57.25,57.08,57.09,1925.0,45.1252,45.1331,44.9991,45.007,1925.0
2018-06-18 12:00:00,57.09,57.09,56.88,56.88,1100.0,45.007,45.007,44.8414,44.8414,1100.0
2018-06-18 12:30:00,56.86,56.88,56.8,56.8,1639.0,44.8257,44.8414,44.7784,44.7784,1639.0
2018-06-18 13:00:00,56.82,56.86,56.72,56.72,2900.0,44.7941,44.8257,44.7153,44.7153,2900.0
2018-06-18 13:30:00,56.73,56.78,56.62,56.62,2300.0,44.7232,44.7626,44.6365,44.6365,2300.0
2018-06-18 14:00:00,56.61,56.79,56.61,56.79,2466.0,44.6286,44.7705,44.6286,44.7705,2466.0
2018-06-18 14:30:00,56.76,56.86,56.72,56.77,3700.0,44.7468,44.8257,44.7153,44.7547,3700.0
2018-06-18 15:00:00,56.75,56.76,56.68,56.7,3657.0,44.7389,44.7468,44.6838,44.6995,3657.0
2018-06-18 15:30:00,56.75,56.99,56.75,56.99,13236.0,44.7389,44.9282,44.7389,44.9282,13236.0
2018-06-19 09:30:00,57.38,57.47,57.3,57.39,4200.0,45.2356,45.3066,45.1725,45.2435,4200.0
2018-06-19 10:00:00,57.3,57.5,57.22,57.5,8097.0,45.1725,45.3302,45.1095,45.3302,8097.0
2018-06-19 10:30:00,57.57,57.91,57.53,57.7,5873.0,45.3854,45.6534,45.3539,45.4879,5873.0
2018-06-19 11:00:00,57.86,57.86,57.72,57.75,7453.0,45.614,45.614,45.5037,45.5273,7453.0
2018-06-19 11:30:00,57.73,57.76,57.56,57.56,5193.0,45.5115,45.5352,45.3775,45.3775,5193.0
2018-06-19 12:00:00,57.54,57.54,57.27,57.32,6000.0,45.3617,45.3617,45.1489,45.1883,6000.0
2018-06-19 12:30:00,57.36,57.52,57.34,57.52,4137.0,45.2198,45.346,45.2041,45.346,4137.0
2018-06-19 13:00:00,57.53,57.54,57.35,57.35,3800.0,45.3539,45.3617,45.212,45.212,3800.0
2018-06-19 13:30:00,57.33,57.42,57.27,57.41,5000.0,45.1962,45.2671,45.1489,45.2593,5000.0
2018-06-19 14:00:00,57.42,57.44,57.32,57.32,3915.0,45.2671,45.2829,45.1883,45.1883,3915.0
2018-06-19 14:30:00,57.32,57.38,57.25,57.36,3400.0,45.1883,45.2356,45.1331,45.2198,3400.0
2018-06-19 15:00:00,57.46,57.48,57.26,57.28,8501.0,45.2987,45.3144,45.141,45.1568,8501.0
2018-06-19 15:30:00,57.28,57.28,57.14,57.22,21235.0,45.1568,45.1568,45.0464,45.1095,21235.0
2018-06-20 09:30:00,57.2,57.48,57.15,57.15,2161.0,45.0937,45.3144,45.0543,45.0543,2161.0
2018-06-20 10:00:00,57.13,57.43,57.11,57.43,1800.0,45.0385,45.275,45.0228,45.275,1800.0
2018-06-20 10:30:00,57.51,57.75,57.51,57.75,1100.0,45.3381,45.5273,45.3381,45.5273,1100.0
2018-06-20 11:00:00,57.79,57.94,57.79,57.89,1105.0,45.5588,45.6771,45.5588,45.6377,1105.0
2018-06-20 11:30:00,57.81,57.92,57.8,57.85,700.0,45.5746,45.6613,45.5667,45.6061,700.0
2018-06-20 12:00:00,57.9,57.93,57.8,57.85,1624.0,45.6456,45.6692,45.5667,45.6061,1624.0
2018-06-20 12:30:00,57.83,58.04,57.83,58.04,3171.0,45.5904,45.7559,45.5904,45.7559,3171.0
2018-06-20 13:00:00,58.03,58.07,58.02,58.05,1581.0,45.748,45.7796,45.7402,45.7638,1581.0
2018-06-20 13:30:00,58.1,58.1,57.98,58.07,1663.0,45.8032,45.8032,45.7086,45.7796,1663.0
2018-06-20 14:00:00,58.08,58.19,58.06,58.14,1500.0,45.7875,45.8742,45.7717,45.8348,1500.0
2018-06-20 14:30:00,58.19,58.19,58.09,58.09,3400.0,45.8742,45.8742,45.7953,45.7953,3400.0
2018-06-20 15:00:00,58.04,58.15,58.03,58.11,3911.0,45.7559,45.8426,45.748,45.8111,3911.0
2018-06-20 15:30:00,58.12,58.5,58.12,58.39,15290.0,45.819,46.1186,45.819,46.0318,15290.0
2018-06-21 09:30:00,58.48,58.49,58.04,58.3,5799.0,46.1028,46.1107,45.7559,45.9609,5799.0
2018-06-21 10:00:00,58.31,58.59,58.31,58.52,7700.0,45.9688,46.1895,45.9688,46.1343,7700.0
2018-06-21 10:30:00,58.5,58.98,58.5,58.72,5100.0,46.1186,46.497,46.1186,46.292,5100.0
2018-06-21 11:00:00,58.77,58.84,58.54,58.54,6498.0,46.3314,46.3866,46.1501,46.1501,6498.0
2018-06-21 11:30:00,58.58,58.6,58.3,58.3,3892.0,46.1816,46.1974,45.9609,45.9609,3892.0
2018-06-21 12:00:00,58.31,58.47,58.31,58.38,8200.0,45.9688,46.0949,45.9688,46.024,8200.0
2018-06-21 12:30:00,58.38,58.46,58.37,58.39,4100.0,46.024,46.087,46.0161,46.0318,4100.0
2018-06-21 13:00:00,58.39,58.49,58.39,58.49,3400.0,46.0318,46.1107,46.0318,46.1107,3400.0
2018-06-21 13:30:00,58.49,58.59,58.46,58.56,3474.0,46.1107,46.1895,46.087,46.1659,3474.0
2018-06-21 14:00:00,58.56,58.59,58.49,58.5,6400.0,46.1659,46.1895,46.1107,46.1186,6400.0
2018-06-21 14:30:00,58.63,58.68,58.56,58.65,9604.0,46.2211,46.2605,46.1659,46.2368,9604.0
2018-06-21 15:00:00,58.66,58.7,58.6,58.7,8481.0,46.2447,46.2762,46.1974,46.2762,8481.0
2018-06-21 15:30:00,58.66,58.82,58.64,58.8,17807.0,46.2447,46.3708,46.2289,46.3551,17807.0
2018-06-22 09:30:00,58.75,58.88,58.42,58.44,3400.0,46.3157,46.4181,46.0555,46.0713,3400.0
2018-06-22 10:00:00,58.55,58.81,58.42,58.72,3800.0,46.158,46.363,46.0555,46.292,3800.0
2018-06-22 10:30:00,58.83,59.19,58.83,59.07,2600.0,46.3787,46.6625,46.3787,46.5679,2600.0
2018-06-22 11:00:00,59.02,59.02,58.85,58.92,2000.0,46.5285,46.5285,46.3945,46.4497,2000.0
2018-06-22 11:30:00,58.76,58.98,58.71,58.71,2900.0,46.3235,46.497,46.2841,46.2841,2900.0
2018-06-22 12:00:00,58.63,58.76,58.62,58.74,1900.0,46.2211,46.3235,46.2132,46.3078,1900.0
2018-06-22 12:30:00,58.82,59.02,58.82,59.01,2500.0,46.3708,46.5285,46.3708,46.5206,2500.0
2018-06-22 13:00:00,58.99,59.0,58.97,59.0,1000.0,46.5049,46.5127,46.4891,46.5127,1000.0
2018-06-22 13:30:00,59.0,59.06,59.0,59.01,2102.0,46.5127,46.56,46.5127,46.5206,2102.0
2018-06-22 14:00:00,59.03,59.14,59.03,59.07,3315.0,46.5364,46.6231,46.5364,46.5679,3315.0
2018-06-22 14:30:00,59.12,59.12,58.95,58.95,1950.0,46.6073,46.6073,46.4733,46.4733,1950.0
2018-06-22 15:00:00,58.98,59.02,58.94,59.01,2940.0,46.497,46.5285,46.4654,46.5206,2940.0
2018-06-22 15:30:00,59.0,59.01,58.87,59.01,14627.0,46.5127,46.5206,46.4103,46.5206,14627.0
2018-06-25 09:30:00,59.14,59.56,59.14,59.48,2182.0,46.6231,46.9542,46.6231,46.8911,2182.0
2018-06-25 10:00:00,59.39,59.4,58.37,58.44,4600.0,46.8202,46.8281,46.0161,46.0713,4600.0
2018-06-25 10:30:00,58.44,58.94,58.44,58.94,2717.0,46.0713,46.4654,46.0713,46.4654,2717.0
2018-06-25 11:00:00,59.0,59.2,58.95,58.96,4400.0,46.5127,46.6704,46.4733,46.4812,4400.0
2018-06-25 11:30:00,58.96,59.0,58.84,58.94,4506.0,46.4812,46.5127,46.3866,46.4654,4506.0
2018-06-25 12:00:00,58.92,59.0,58.86,58.99,2800.0,46.4497,46.5127,46.4024,46.5049,2800.0
2018-06-25 12:30:00,59.0,59.03,58.84,58.95,3791.0,46.5127,46.5364,46.3866,46.4733,3791.0
2018-06-25 13:00:00,58.91,59.0,58.87,58.94,2100.0,46.4418,46.5127,46.4103,46.4654,2100.0
2018-06-25 13:30:00,58.92,59.19,58.92,59.18,6000.0,46.4497,46.6625,46.4497,46.6546,6000.0
2018-06-25 14:00:00,59.17,59.28,59.17,59.28,6300.0,46.6468,46.7335,46.6468,46.7335,6300.0
2018-06-25 14:30:00,59.29,59.44,59.26,59.31,6352.0,46.7414,46.8596,46.7177,46.7571,6352.0
2018-06-25 15:00:00,59.28,59.34,59.11,59.3,5877.0,46.7335,46.7808,46.5995,46.7492,5877.0
2018-06-25 15:30:00,59.31,59.56,59.3,59.31,19838.0,46.7571,46.9542,46.7492,46.7571,19838.0
2018-06-26 09:30:00,59.54,59.65,59.37,59.54,8800.0,46.9385,47.0252,46.8044,46.9385,8800.0
2018-06-26 10:00:00,59.54,59.54,59.29,59.34,5100.0,46.9385,46.9385,46.7414,46.7808,5100.0
2018-06-26 10:30:00,59.3,59.58,59.29,59.57,3000.0,46.7492,46.97,46.7414,46.9621,3000.0
2018-06-26 11:00:00,59.59,59.62,59.47,59.6,3118.0,46.9779,47.0015,46.8833,46.9858,3118.0
2018-06-26 11:30:00,59.59,59.65,59.47,59.56,4744.0,46.9779,47.0252,46.8833,46.9542,4744.0
2018-06-26 12:00:00,59.58,59.58,59.49,59.58,4400.0,46.97,46.97,46.899,46.97,4400.0
2018-06-26 12:30:00,59.57,59.62,59.41,59.62,3500.0,46.9621,47.0015,46.836,47.0015,3500.0
2018-06-26 13:00:00,59.65,59.76,59.65,59.71,1700.0,47.0252,47.1119,47.0252,47.0725,1700.0
2018-06-26 13:30:00,59.75,59.84,59.64,59.79,8748.0,47.104,47.175,47.0173,47.1355,8748.0
2018-06-26 14:00:00,59.76,59.82,59.67,59.67,7103.0,47.1119,47.1592,47.0409,47.0409,7103.0
2018-06-26 14:30:00,59.7,59.86,59.7,59.86,4300.0,47.0646,47.1907,47.0646,47.1907,4300.0
2018-06-26 15:00:00,59.88,59.88,59.74,59.82,5300.0,47.2065,47.2065,47.0961,47.1592,5300.0
2018-06-26 15:30:00,59.84,59.84,59.43,59.43,14344.0,47.175,47.175,46.8517,46.8517,14344.0
2018-06-27 09:30:00,59.64,59.64,59.31,59.47,6858.0,47.0173,47.0173,46.7571,46.8833,6858.0
2018-06-27 10:00:00,59.47,59.89,59.47,59.8,4200.0,46.8833,47.2144,46.8833,47.1434,4200.0
2018-06-27 10:30:00,59.76,59.9,59.73,59.81,3400.0,47.1119,47.2223,47.0882,47.1513,3400.0
2018-06-27 11:00:00,59.82,59.99,59.8,59.9,3670.0,47.1592,47.2932,47.1434,47.2223,3670.0
2018-06-27 11:30:00,59.88,60.17,59.81,60.16,3172.0,47.2065,47.4351,47.1513,47.4272,3172.0
2018-06-27 12:00:00,60.09,60.09,59.94,60.0,2312.0,47.372,47.372,47.2538,47.3011,2312.0
2018-06-27 12:30:00,60.01,60.05,59.96,60.01,5269.0,47.309,47.3405,47.2696,47.309,5269.0
2018-06-27 13:00:00,59.97,60.18,59.96,60.14,6089.0,47.2774,47.443,47.2696,47.4115,6089.0
2018-06-27 13:30:00,60.14,60.2,60.06,60.14,2800.0,47.4115,47.4588,47.3484,47.4115,2800.0
2018-06-27 14:00:00,60.13,60.2,60.09,60.12,5991.0,47.4036,47.4588,47.372,47.3957,5991.0
2018-06-27 14:30:00,60.07,60.19,60.07,60.18,2500.0,47.3563,47.4509,47.3563,47.443,2500.0
2018-06-27 15:00:00,60.1,60.11,59.94,59.99,20715.0,47.3799,47.3878,47.2538,47.2932,20715.0
2018-06-27 15:30:00,60.0,60.0,59.82,59.94,13141.0,47.3011,47.3011,47.1592,47.2538,13141.0
2018-06-28 09:30:00,60.35,63.4,60.3,61.88,43806.0,47.577,49.9815,47.5376,48.7832,43806.0
2018-06-28 10:00:00,61.87,61.96,61.59,61.85,15459.0,48.7753,48.8463,48.5546,48.7595,15459.0
2018-06-28 10:30:00,61.55,61.7,61.53,61.62,4724.0,48.523,48.6413,48.5073,48.5782,4724.0
2018-06-28 11:00:00,61.63,61.75,61.52,61.75,11046.0,48.5861,48.6807,48.4994,48.6807,11046.0
2018-06-28 11:30:00,61.82,61.98,61.66,61.84,22227.0,48.7359,48.862,48.6098,48.7517,22227.0
2018-06-28 12:00:00,61.83,61.95,61.78,61.87,12652.0,48.7438,48.8384,48.7044,48.7753,12652.0
2018-06-28 12:30:00,61.86,61.87,61.76,61.81,17073.0,48.7674,48.7753,48.6886,48.728,17073.0
2018-06-28 13:00:00,61.8,61.8,61.69,61.7,10878.0,48.7201,48.7201,48.6334,48.6413,10878.0
2018-06-28 13:30:00,61.74,61.94,61.7,61.94,7722.0,48.6728,48.8305,48.6413,48.8305,7722.0
2018-06-28 14:00:00,61.93,62.1,61.92,62.05,7931.0,48.8226,48.9566,48.8147,48.9172,7931.0
2018-06-28 14:30:00,62.04,62.22,61.98,62.22,8404.0,48.9093,49.0512,48.862,49.0512,8404.0
2018-06-28 15:00:00,62.21,62.49,62.17,62.25,18134.0,49.0433,49.2641,49.0118,49.0749,18134.0
2018-06-28 15:30:00,62.25,62.42,62.23,62.4,38646.0,49.0749,49.2089,49.0591,49.1931,38646.0
2018-06-29 09:30:00,62.16,62.46,61.78,62.45,16898.0,49.0039,49.2404,48.7044,49.2326,16898.0
2018-06-29 10:00:00,62.56,62.56,62.26,62.46,13238.0,49.3193,49.3193,49.0828,49.2404,13238.0
2018-06-29 10:30:00,62.46,62.56,62.23,62.31,12498.0,49.2404,49.3193,49.0591,49.1222,12498.0
2018-06-29 11:00:00,62.34,62.57,62.34,62.49,8048.0,49.1458,49.3272,49.1458,49.2641,8048.0
2018-06-29 11:30:00,62.5,62.61,62.5,62.52,9108.0,49.272,49.3587,49.272,49.2877,9108.0
2018-06-29 12:00:00,62.59,62.81,62.48,62.81,12782.0,49.3429,49.5164,49.2562,49.5164,12782.0
2018-06-29 12:30:00,62.81,62.83,62.52,62.63,8847.0,49.5164,49.5321,49.2877,49.3745,8847.0
2018-06-29 13:00:00,62.65,62.78,62.65,62.7,6741.0,49.3902,49.4927,49.3902,49.4296,6741.0
2018-06-29 13:30:00,62.65,62.87,62.61,62.87,4751.0,49.3902,49.5637,49.3587,49.5637,4751.0
2018-06-29 14:00:00,62.86,62.86,62.7,62.72,10276.0,49.5558,49.5558,49.4296,49.4454,10276.0
2018-06-29 14:30:00,62.72,62.97,62.72,62.91,6772.0,49.4454,49.6425,49.4454,49.5952,6772.0
2018-06-29 15:00:00,62.9,63.0,62.85,62.85,11551.0,49.5873,49.6661,49.5479,49.5479,11551.0
2018-06-29 15:30:00,62.84,62.89,62.7,62.71,32331.0,49.54,49.5794,49.4296,49.4375,32331.0
2018-07-02 09:30:00,62.69,62.77,62.26,62.48,3200.0,49.4218,49.4848,49.0828,49.2562,3200.0
2018-07-02 10:00:00,62.58,62.58,61.94,61.94,3400.0,49.335,49.335,48.8305,48.8305,3400.0
2018-07-02 10:30:00,61.89,61.92,61.52,61.52,4313.0,48.7911,48.8147,48.4994,48.4994,4313.0
2018-07-02 11:00:00,61.49,61.89,61.47,61.64,6308.0,48.4757,48.7911,48.46,48.594,6308.0
2018-07-02 11:30:00,61.63,61.77,61.52,61.76,6800.0,48.5861,48.6965,48.4994,48.6886,6800.0
2018-07-02 12:00:00,61.75,61.76,61.64,61.65,5734.0,48.6807,48.6886,48.594,48.6019,5734.0
2018-07-02 12:30:00,61.64,61.68,61.49,61.5,2759.0,48.594,48.6255,48.4757,48.4836,2759.0
2018-07-02 13:00:00,61.5,61.53,61.32,61.37,4100.0,48.4836,48.5073,48.3417,48.3811,4100.0
2018-07-02 13:30:00,61.37,61.37,61.14,61.32,5071.0,48.3811,48.3811,48.1998,48.3417,5071.0
2018-07-02 14:00:00,61.34,61.69,61.34,61.64,6000.0,48.3575,48.6334,48.3575,48.594,6000.0
2018-07-02 14:30:00,61.65,61.78,61.65,61.69,5100.0,48.6019,48.7044,48.6019,48.6334,5100.0
2018-07-02 15:00:00,61.7,61.76,61.6,61.76,5500.0,48.6413,48.6886,48.5625,48.6886,5500.0
2018-07-02 15:30:00,61.77,62.11,61.77,62.09,23691.0,48.6965,48.9645,48.6965,48.9487,23691.0
2018-07-03 09:30:00,61.67,62.63,61.64,62.52,5758.0,48.6176,49.3745,48.594,49.2877,5758.0
2018-07-03 10:00:00,62.5,63.08,62.5,63.07,6805.0,49.272,49.7292,49.272,49.7213,6805.0
2018-07-03 10:30:00,62.95,63.09,62.95,63.01,6492.0,49.6267,49.7371,49.6267,49.674,6492.0
2018-07-03 11:00:00,63.02,63.55,62.96,63.51,5906.0,49.6819,50.0997,49.6346,50.0682,5906.0
2018-07-03 11:30:00,63.52,63.69,63.36,63.43,3492.0,50.0761,50.2101,49.95,50.0051,3492.0
2018-07-03 12:00:00,63.42,63.49,63.19,63.19,3632.0,49.9973,50.0524,49.8159,49.8159,3632.0
2018-07-03 12:30:00,63.19,63.2,62.78,63.12,17451.0,49.8159,49.8238,49.4927,49.7607,17451.0
2018-07-05 09:30:00,62.78,62.78,62.17,62.69,9139.0,49.4927,49.4927,49.0118,49.4218,9139.0
2018-07-05 10:00:00,62.8,63.02,62.77,62.98,13550.0,49.5085,49.6819,49.4848,49.6504,13550.0
2018-07-05 10:30:00,62.9,63.15,62.89,63.15,5350.0,49.5873,49.7844,49.5794,49.7844,5350.0
2018-07-05 11:00:00,63.14,63.32,63.02,63.04,4965.0,49.7765,49.9184,49.6819,49.6977,4965.0
2018-07-05 11:30:00,62.97,63.05,62.83,62.99,26239.0,49.6425,49.7056,49.5321,49.6583,26239.0
2018-07-05 12:00:00,62.99,63.2,62.99,63.16,8506.0,49.6583,49.8238,49.6583,49.7923,8506.0
2018-07-05 12:30:00,63.12,63.27,63.1,63.25,3505.0,49.7607,49.879,49.745,49.8632,3505.0
2018-07-05 13:00:00,63.17,63.2,63.1,63.16,4720.0,49.8002,49.8238,49.745,49.7923,4720.0
2018-07-05 13:30:00,63.16,63.29,63.12,63.29,3400.0,49.7923,49.8948,49.7607,49.8948,3400.0
2018-07-05 14:00:00,63.3,63.51,63.3,63.49,3200.0,49.9027,50.0682,49.9027,50.0524,3200.0
2018-07-05 14:30:00,63.51,63.72,63.48,63.54,5869.0,50.0682,50.2338,50.0446,50.0919,5869.0
2018-07-05 15:00:00,63.47,63.61,63.46,63.53,10552.0,50.0367,50.147,50.0288,50.084,10552.0
2018-07-05 15:30:00,63.48,63.92,63.45,63.83,24695.0,50.0446,50.3914,50.0209,50.3205,24695.0
2018-07-06 09:30:00,64.04,64.16,63.89,64.08,5506.0,50.486,50.5806,50.3678,50.5176,5506.0
2018-07-06 10:00:00,64.18,64.41,64.01,64.01,7000.0,50.5964,50.7777,50.4624,50.4624,7000.0
2018-07-06 10:30:00,63.94,64.21,63.87,64.17,2500.0,50.4072,50.6201,50.352,50.5885,2500.0
2018-07-06 11:00:00,64.14,64.31,64.13,64.13,4100.0,50.5649,50.6989,50.557,50.557,4100.0
2018-07-06 11:30:00,64.13,64.24,64.09,64.19,3200.0,50.557,50.6437,50.5254,50.6043,3200.0
2018-07-06 12:00:00,64.15,64.3,64.15,64.15,3838.0,50.5728,50.691,50.5728,50.5728,3838.0
2018-07-06 12:30:00,64.14,64.15,64.04,64.06,3741.0,50.5649,50.5728,50.486,50.5018,3741.0
2018-07-06 13:00:00,64.06,64.27,64.06,64.27,3100.0,50.5018,50.6674,50.5018,50.6674,3100.0
2018-07-06 13:30:00,64.25,64.29,64.18,64.27,2800.0,50.6516,50.6831,50.5964,50.6674,2800.0
2018-07-06 14:00:00,64.27,64.35,64.27,64.32,3215.0,50.6674,50.7304,50.6674,50.7068,3215.0
2018-07-06 14:30:00,64.31,64.4,64.28,64.38,6100.0,50.6989,50.7698,50.6752,50.7541,6100.0
2018-07-06 15:00:00,64.35,64.38,64.24,64.31,6881.0,50.7304,50.7541,50.6437,50.6989,6881.0
2018-07-06 15:30:00,64.3,64.45,64.19,64.39,20091.0,50.691,50.8093,50.6043,50.762,20091.0
2018-07-09 09:30:00,64.37,64.38,63.48,63.57,2686.0,50.7462,50.7541,50.0446,50.1155,2686.0
2018-07-09 10:00:00,63.52,63.63,63.51,63.55,1300.0,50.0761,50.1628,50.0682,50.0997,1300.0
2018-07-09 10:30:00,63.54,63.61,63.37,63.61,2441.0,50.0919,50.147,49.9578,50.147,2441.0
2018-07-09 11:00:00,63.63,63.65,63.39,63.46,2600.0,50.1628,50.1786,49.9736,50.0288,2600.0
2018-07-09 11:30:00,63.49,63.53,63.42,63.51,1600.0,50.0524,50.084,49.9973,50.0682,1600.0
2018-07-09 12:00:00,63.64,63.65,63.45,63.45,1300.0,50.1707,50.1786,50.0209,50.0209,1300.0
2018-07-09 12:30:00,63.4,63.4,63.18,63.18,3500.0,49.9815,49.9815,49.808,49.808,3500.0
2018-07-09 13:00:00,63.17,63.19,62.85,62.86,3266.0,49.8002,49.8159,49.5479,49.5558,3266.0
2018-07-09 13:30:00,62.82,63.02,62.8,63.02,1200.0,49.5242,49.6819,49.5085,49.6819,1200.0
2018-07-09 14:00:00,63.02,63.02,62.71,62.71,2648.0,49.6819,49.6819,49.4375,49.4375,2648.0
2018-07-09 14:30:00,62.71,62.96,62.71,62.94,4515.0,49.4375,49.6346,49.4375,49.6188,4515.0
2018-07-09 15:00:00,62.94,62.94,62.82,62.93,3335.0,49.6188,49.6188,49.5242,49.611,3335.0
2018-07-09 15:30:00,62.89,63.28,62.89,63.23,23045.0,49.5794,49.8869,49.5794,49.8475,23045.0
2018-07-10 09:30:00,63.32,63.32,63.06,63.22,4100.0,49.9184,49.9184,49.7134,49.8396,4100.0
2018-07-10 10:00:00,63.21,63.54,63.12,63.46,4700.0,49.8317,50.0919,49.7607,50.0288,4700.0
2018-07-10 10:30:00,63.46,63.53,63.34,63.34,2586.0,50.0288,50.084,49.9342,49.9342,2586.0
2018-07-10 11:00:00,63.39,63.39,63.16,63.27,2800.0,49.9736,49.9736,49.7923,49.879,2800.0
2018-07-10 11:30:00,63.14,63.18,62.94,63.18,2600.0,49.7765,49.808,49.6188,49.808,2600.0
2018-07-10 12:00:00,63.14,63.26,63.14,63.22,2394.0,49.7765,49.8711,49.7765,49.8396,2394.0
2018-07-10 12:30:00,63.22,63.59,63.21,63.53,1900.0,49.8396,50.1313,49.8317,50.084,1900.0
2018-07-10 13:00:00,63.49,63.49,63.36,63.41,1959.0,50.0524,50.0524,49.95,49.9894,1959.0
2018-07-10 13:30:00,63.43,63.59,63.35,63.49,2000.0,50.0051,50.1313,49.9421,50.0524,2000.0
2018-07-10 14:00:00,63.51,63.62,63.45,63.58,2676.0,50.0682,50.1549,50.0209,50.1234,2676.0
2018-07-10 14:30:00,63.59,63.59,63.34,63.34,2301.0,50.1313,50.1313,49.9342,49.9342,2301.0
2018-07-10 15:00:00,63.36,63.43,63.31,63.38,4221.0,49.95,50.0051,49.9105,49.9657,4221.0
2018-07-10 15:30:00,63.42,63.43,63.17,63.24,17554.0,49.9973,50.0051,49.8002,49.8554,17554.0
2018-07-11 09:30:00,63.28,63.52,63.09,63.09,1900.0,49.8869,50.0761,49.7371,49.7371,1900.0
2018-07-11 10:00:00,63.13,63.42,63.12,63.34,1900.0,49.7686,49.9973,49.7607,49.9342,1900.0
2018-07-11 10:30:00,63.26,63.26,63.03,63.2,6477.0,49.8711,49.8711,49.6898,49.8238,6477.0
2018-07-11 11:00:00,63.18,63.35,63.08,63.22,3300.0,49.808,49.9421,49.7292,49.8396,3300.0
2018-07-11 11:30:00,63.25,63.27,63.01,63.01,2495.0,49.8632,49.879,49.674,49.674,2495.0
2018-07-11 12:00:00,63.02,63.05,62.93,62.93,2000.0,49.6819,49.7056,49.611,49.611,2000.0
2018-07-11 12:30:00,62.93,63.16,62.86,63.13,2954.0,49.611,49.7923,49.5558,49.7686,2954.0
2018-07-11 13:00:00,63.12,63.2,63.12,63.16,1900.0,49.7607,49.8238,49.7607,49.7923,1900.0
2018-07-11 13:30:00,63.15,63.28,63.15,63.26,10960.0,49.7844,49.8869,49.7844,49.8711,10960.0
2018-07-11 14:00:00,63.33,63.42,63.27,63.27,1000.0,49.9263,49.9973,49.879,49.879,1000.0
2018-07-11 14:30:00,63.22,63.24,63.16,63.19,3340.0,49.8396,49.8554,49.7923,49.8159,3340.0
2018-07-11 15:00:00,63.21,63.23,63.13,63.14,4190.0,49.8317,49.8475,49.7686,49.7765,4190.0
2018-07-11 15:30:00,63.13,63.18,63.08,63.1,12993.0,49.7686,49.808,49.7292,49.745,12993.0
2018-07-12 09:30:00,63.11,63.19,62.96,63.17,1300.0,49.7529,49.8159,49.6346,49.8002,1300.0
2018-07-12 10:00:00,63.3,63.3,62.86,62.91,2305.0,49.9027,49.9027,49.5558,49.5952,2305.0
2018-07-12 10:30:00,63.02,63.14,63.02,63.13,1800.0,49.6819,49.7765,49.6819,49.7686,1800.0
2018-07-12 11:00:00,63.15,63.15,62.93,63.02,3521.0,49.7844,49.7844,49.611,49.6819,3521.0
2018-07-12 11:30:00,62.95,63.01,62.95,63.0,1200.0,49.6267,49.674,49.6267,49.6661,1200.0
2018-07-12 12:00:00,62.98,63.12,62.97,63.12,1396.0,49.6504,49.7607,49.6425,49.7607,1396.0
2018-07-12 12:30:00,63.11,63.25,63.06,63.23,1660.0,49.7529,49.8632,49.7134,49.8475,1660.0
2018-07-12 13:00:00,63.19,63.21,63.16,63.21,1035.0,49.8159,49.8317,49.7923,49.8317,1035.0
2018-07-12 13:30:00,63.2,63.37,63.2,63.35,1047.0,49.8238,49.9578,49.8238,49.9421,1047.0
2018-07-12 14:00:00,63.32,63.33,63.18,63.18,800.0,49.9184,49.9263,49.808,49.808,800.0
2018-07-12 14:30:00,63.14,63.14,63.02,63.13,1400.0,49.7765,49.7765,49.6819,49.7686,1400.0
2018-07-12 15:00:00,63.15,63.15,63.04,63.05,1375.0,49.7844,49.7844,49.6977,49.7056,1375.0
2018-07-12 15:30:00,63.08,63.18,63.07,63.17,8021.0,49.7292,49.808,49.7213,49.8002,8021.0
2018-07-13 09:30:00,63.38,63.49,63.28,63.4,1335.0,49.9657,50.0524,49.8869,49.9815,1335.0
2018-07-13 10:00:00,63.26,63.26,62.42,62.45,4172.0,49.8711,49.8711,49.2089,49.2326,4172.0
2018-07-13 10:30:00,62.53,62.83,62.53,62.83,2014.0,49.2956,49.5321,49.2956,49.5321,2014.0
2018-07-13 11:00:00,62.87,62.9,62.66,62.77,2200.0,49.5637,49.5873,49.3981,49.4848,2200.0
2018-07-13 11:30:00,62.79,63.05,62.79,62.89,2200.0,49.5006,49.7056,49.5006,49.5794,2200.0
2018-07-13 12:00:00,62.9,62.92,62.84,62.87,1886.0,49.5873,49.6031,49.54,49.5637,1886.0
2018-07-13 12:30:00,62.86,62.86,62.8,62.8,600.0,49.5558,49.5558,49.5085,49.5085,600.0
2018-07-13 13:00:00,62.87,62.94,62.86,62.86,1300.0,49.5637,49.6188,49.5558,49.5558,1300.0
2018-07-13 13:30:00,62.87,62.91,62.83,62.83,1700.0,49.5637,49.5952,49.5321,49.5321,1700.0
2018-07-13 14:00:00,62.81,62.89,62.8,62.88,2843.0,49.5164,49.5794,49.5085,49.5715,2843.0
2018-07-13 14:30:00,62.87,62.9,62.78,62.86,2000.0,49.5637,49.5873,49.4927,49.5558,2000.0
2018-07-13 15:00:00,62.85,62.85,62.59,62.59,1963.0,49.5479,49.5479,49.3429,49.3429,1963.0
2018-07-13 15:30:00,62.64,62.77,62.55,62.65,9084.0,49.3823,49.4848,49.3114,49.3902,9084.0
2018-07-16 09:30:00,62.24,62.35,61.78,61.84,4648.0,49.067,49.1537,48.7044,48.7517,4648.0
2018-07-16 10:00:00,61.86,62.13,61.75,62.05,2800.0,48.7674,48.9803,48.6807,48.9172,2800.0
2018-07-16 10:30:00,62.05,62.53,62.01,62.49,2900.0,48.9172,49.2956,48.8857,49.2641,2900.0
2018-07-16 11:00:00,62.46,62.49,62.35,62.35,2500.0,49.2404,49.2641,49.1537,49.1537,2500.0
2018-07-16 11:30:00,62.4,62.43,62.22,62.34,2326.0,49.1931,49.2168,49.0512,49.1458,2326.0
2018-07-16 12:00:00,62.38,62.59,62.38,62.59,1500.0,49.1774,49.3429,49.1774,49.3429,1500.0
2018-07-16 12:30:00,62.61,62.69,62.51,62.69,2100.0,49.3587,49.4218,49.2799,49.4218,2100.0
2018-07-16 13:00:00,62.69,62.69,62.58,62.58,2400.0,49.4218,49.4218,49.335,49.335,2400.0
2018-07-16 13:30:00,62.59,62.7,62.59,62.7,1000.0,49.3429,49.4296,49.3429,49.4296,1000.0
2018-07-16 14:00:00,62.65,62.65,62.46,62.51,6504.0,49.3902,49.3902,49.2404,49.2799,6504.0
2018-07-16 14:30:00,62.54,62.54,62.49,62.51,2600.0,49.3035,49.3035,49.2641,49.2799,2600.0
2018-07-16 15:00:00,62.59,62.82,62.59,62.82,6226.0,49.3429,49.5242,49.3429,49.5242,6226.0
2018-07-16 15:30:00,62.79,62.79,62.54,62.59,12548.0,49.5006,49.5006,49.3035,49.3429,12548.0
2018-07-17 09:30:00,62.88,62.88,62.39,62.4,4715.0,49.5715,49.5715,49.1853,49.1931,4715.0
2018-07-17 10:00:00,62.38,62.63,62.27,62.62,5333.0,49.1774,49.3745,49.0906,49.3666,5333.0
2018-07-17 10:30:00,62.54,62.61,62.38,62.38,3828.0,49.3035,49.3587,49.1774,49.1774,3828.0
2018-07-17 11:00:00,62.42,62.62,62.38,62.54,12888.0,49.2089,49.3666,49.1774,49.3035,12888.0
2018-07-17 11:30:00,62.56,62.56,62.43,62.43,4466.0,49.3193,49.3193,49.2168,49.2168,4466.0
2018-07-17 12:00:00,62.37,62.44,62.24,62.3,5266.0,49.1695,49.2247,49.067,49.1143,5266.0
2018-07-17 12:30:00,62.3,62.38,62.29,62.3,6600.0,49.1143,49.1774,49.1064,49.1143,6600.0
2018-07-17 13:00:00,62.29,62.35,62.25,62.26,7000.0,49.1064,49.1537,49.0749,49.0828,7000.0
2018-07-17 13:30:00,62.26,62.28,62.14,62.21,2600.0,49.0828,49.0985,48.9882,49.0433,2600.0
2018-07-17 14:00:00,62.2,62.4,62.19,62.19,5423.0,49.0355,49.1931,49.0276,49.0276,5423.0
2018-07-17 14:30:00,62.18,62.29,62.02,62.02,7364.0,49.0197,49.1064,48.8936,48.8936,7364.0
2018-07-17 15:00:00,62.13,62.3,62.09,62.22,7225.0,48.9803,49.1143,48.9487,49.0512,7225.0
2018-07-17 15:30:00,62.27,62.3,62.08,62.14,16415.0,49.0906,49.1143,48.9409,48.9882,16415.0
2018-07-18 09:30:00,62.06,62.38,61.86,62.0,1924.0,48.9251,49.1774,48.7674,48.8778,1924.0
2018-07-18 10:00:00,61.99,62.14,61.89,62.14,1400.0,48.8699,48.9882,48.7911,48.9882,1400.0
2018-07-18 10:30:00,62.08,62.11,61.71,61.71,1500.0,48.9409,48.9645,48.6492,48.6492,1500.0
2018-07-18 11:00:00,61.62,61.76,61.56,61.58,2079.0,48.5782,48.6886,48.5309,48.5467,2079.0
2018-07-18 11:30:00,61.63,61.67,61.55,61.6,1300.0,48.5861,48.6176,48.523,48.5625,1300.0
2018-07-18 12:00:00,61.66,61.73,61.54,61.66,1500.0,48.6098,48.6649,48.5152,48.6098,1500.0
2018-07-18 12:30:00,61.67,61.67,61.53,61.53,1300.0,48.6176,48.6176,48.5073,48.5073,1300.0
2018-07-18 13:00:00,61.51,61.61,61.5,61.52,2003.0,48.4915,48.5703,48.4836,48.4994,2003.0
2018-07-18 13:30:00,61.52,61.52,61.34,61.49,1600.0,48.4994,48.4994,48.3575,48.4757,1600.0
2018-07-18 14:00:00,61.5,61.72,61.49,61.69,1900.0,48.4836,48.6571,48.4757,48.6334,1900.0
2018-07-18 14:30:00,61.7,61.77,61.6,61.76,1900.0,48.6413,48.6965,48.5625,48.6886,1900.0
2018-07-18 15:00:00,61.76,61.81,61.7,61.81,2600.0,48.6886,48.728,48.6413,48.728,2600.0
2018-07-18 15:30:00,61.79,61.84,61.74,61.8,6200.0,48.7122,48.7517,48.6728,48.7201,6200.0
2018-07-19 09:30:00,61.69,62.21,61.69,62.16,1656.0,48.6334,49.0433,48.6334,49.0039,1656.0
2018-07-19 10:00:00,62.29,62.51,62.26,62.44,3350.0,49.1064,49.2799,49.0828,49.2247,3350.0
2018-07-19 10:30:00,62.45,62.49,62.32,62.43,2900.0,49.2326,49.2641,49.1301,49.2168,2900.0
2018-07-19 11:00:00,62.47,62.6,62.35,62.43,2700.0,49.2483,49.3508,49.1537,49.2168,2700.0
2018-07-19 11:30:00,62.34,62.63,62.28,62.63,4500.0,49.1458,49.3745,49.0985,49.3745,4500.0
2018-07-19 12:00:00,62.58,62.78,62.52,62.78,1800.0,49.335,49.4927,49.2877,49.4927,1800.0
2018-07-19 12:30:00,62.85,62.87,62.81,62.87,1000.0,49.5479,49.5637,49.5164,49.5637,1000.0
2018-07-19 13:00:00,62.91,62.98,62.81,62.91,3000.0,49.5952,49.6504,49.5164,49.5952,3000.0
2018-07-19 13:30:00,62.89,62.92,62.81,62.91,3232.0,49.5794,49.6031,49.5164,49.5952,3232.0
2018-07-19 14:00:00,62.89,62.99,62.85,62.99,2100.0,49.5794,49.6583,49.5479,49.6583,2100.0
2018-07-19 14:30:00,63.0,63.0,62.77,62.86,3228.0,49.6661,49.6661,49.4848,49.5558,3228.0
2018-07-19 15:00:00,62.87,62.92,62.79,62.81,2400.0,49.5637,49.6031,49.5006,49.5164,2400.0
2018-07-19 15:30:00,62.77,62.84,62.73,62.79,14322.0,49.4848,49.54,49.4533,49.5006,14322.0
2018-07-20 09:30:00,62.87,63.0,62.62,62.78,2800.0,49.5637,49.6661,49.3666,49.4927,2800.0
2018-07-20 10:00:00,62.74,62.74,62.41,62.58,4103.0,49.4612,49.4612,49.201,49.335,4103.0
2018-07-20 10:30:00,62.66,62.67,62.53,62.6,3200.0,49.3981,49.406,49.2956,49.3508,3200.0
2018-07-20 11:00:00,62.68,62.85,62.6,62.8,2600.0,49.4139,49.5479,49.3508,49.5085,2600.0
2018-07-20 11:30:00,62.83,62.94,62.77,62.89,2151.0,49.5321,49.6188,49.4848,49.5794,2151.0
2018-07-20 12:00:00,62.9,63.17,62.9,63.13,3870.0,49.5873,49.8002,49.5873,49.7686,3870.0
2018-07-20 12:30:00,63.14,63.29,63.05,63.18,12020.0,49.7765,49.8948,49.7056,49.808,12020.0
2018-07-20 13:00:00,63.14,63.14,63.04,63.11,1600.0,49.7765,49.7765,49.6977,49.7529,1600.0
2018-07-20 13:30:00,63.13,63.18,62.93,63.02,5000.0,49.7686,49.808,49.611,49.6819,5000.0
2018-07-20 14:00:00,63.05,63.25,63.05,63.15,6232.0,49.7056,49.8632,49.7056,49.7844,6232.0
2018-07-20 14:30:00,63.13,63.4,63.13,63.37,6144.0,49.7686,49.9815,49.7686,49.9578,6144.0
2018-07-20 15:00:00,63.4,63.41,63.24,63.37,12310.0,49.9815,49.9894,49.8554,49.9578,12310.0
2018-07-20 15:30:00,63.36,63.58,63.33,63.51,26730.0,49.95,50.1234,49.9263,50.0682,26730.0
2018-07-23 09:30:00,63.21,63.5,63.13,63.42,20280.0,49.8317,50.0603,49.7686,49.9973,20280.0
2018-07-23 10:00:00,63.45,63.53,63.29,63.44,9327.0,50.0209,50.084,49.8948,50.013,9327.0
2018-07-23 10:30:00,63.45,63.55,63.36,63.46,11871.0,50.0209,50.0997,49.95,50.0288,11871.0
2018-07-23 11:00:00,63.46,63.47,63.3,63.35,16443.0,50.0288,50.0367,49.9027,49.9421,16443.0
2018-07-23 11:30:00,63.31,63.42,63.3,63.38,8267.0,49.9105,49.9973,49.9027,49.9657,8267.0
2018-07-23 12:00:00,63.4,63.53,63.4,63.53,5716.0,49.9815,50.084,49.9815,50.084,5716.0
2018-07-23 12:30:00,63.52,63.63,63.44,63.48,13476.0,50.0761,50.1628,50.013,50.0446,13476.0
2018-07-23 13:00:00,63.48,63.6,63.45,63.6,6279.0,50.0446,50.1392,50.0209,50.1392,6279.0
2018-07-23 13:30:00,63.61,63.63,63.53,63.62,7777.0,50.147,50.1628,50.084,50.1549,7777.0
2018-07-23 14:00:00,63.59,63.73,63.56,63.73,8160.0,50.1313,50.2416,50.1076,50.2416,8160.0
2018-07-23 14:30:00,63.73,63.92,63.72,63.92,24972.0,50.2416,50.3914,50.2338,50.3914,24972.0
2018-07-23 15:00:00,63.93,63.99,63.88,63.95,17061.0,50.3993,50.4466,50.3599,50.4151,17061.0
2018-07-23 15:30:00,63.95,63.99,63.69,63.71,22635.0,50.4151,50.4466,50.2101,50.2259,22635.0
2018-07-24 09:30:00,63.52,63.52,62.76,62.79,15891.0,50.0761,50.0761,49.4769,49.5006,15891.0
2018-07-24 10:00:00,62.88,62.88,62.46,62.8,9374.0,49.5715,49.5715,49.2404,49.5085,9374.0
2018-07-24 10:30:00,62.77,62.77,62.54,62.65,3511.0,49.4848,49.4848,49.3035,49.3902,3511.0
2018-07-24 11:00:00,62.67,63.26,62.57,63.12,3795.0,49.406,49.8711,49.3272,49.7607,3795.0
2018-07-24 11:30:00,63.06,63.12,62.89,63.12,9057.0,49.7134,49.7607,49.5794,49.7607,9057.0
2018-07-24 12:00:00,63.16,63.53,63.16,63.27,10434.0,49.7923,50.084,49.7923,49.879,10434.0
2018-07-24 12:30:00,63.22,63.22,63.0,63.01,2900.0,49.8396,49.8396,49.6661,49.674,2900.0
2018-07-24 13:00:00,63.01,63.2,63.01,63.2,8531.0,49.674,49.8238,49.674,49.8238,8531.0
2018-07-24 13:30:00,63.21,63.28,63.2,63.25,17336.0,49.8317,49.8869,49.8238,49.8632,17336.0
2018-07-24 14:00:00,63.21,63.25,63.1,63.15,81038.0,49.8317,49.8632,49.745,49.7844,81038.0
2018-07-24 14:30:00,63.13,63.13,62.9,63.0,15037.0,49.7686,49.7686,49.5873,49.6661,15037.0
2018-07-24 15:00:00,62.99,63.28,62.97,63.19,7145.0,49.6583,49.8869,49.6425,49.8159,7145.0
2018-07-24 15:30:00,63.23,63.42,63.22,63.23,35460.0,49.8475,49.9973,49.8396,49.8475,35460.0
2018-07-25 09:30:00,63.52,64.23,63.35,64.16,7357.0,50.0761,50.6358,49.9421,50.5806,7357.0
2018-07-25 10:00:00,64.2,64.3,63.97,64.16,7500.0,50.6122,50.691,50.4308,50.5806,7500.0
2018-07-25 10:30:00,63.99,64.11,63.71,64.04,3200.0,50.4466,50.5412,50.2259,50.486,3200.0
2018-07-25 11:00:00,64.14,64.42,64.12,64.12,7001.0,50.5649,50.7856,50.5491,50.5491,7001.0
2018-07-25 11:30:00,64.09,64.16,63.78,63.8,32909.0,50.5254,50.5806,50.2811,50.2968,32909.0
2018-07-25 12:00:00,63.75,63.81,63.63,63.73,3099.0,50.2574,50.3047,50.1628,50.2416,3099.0
2018-07-25 12:30:00,63.8,63.94,63.72,63.91,3200.0,50.2968,50.4072,50.2338,50.3835,3200.0
2018-07-25 13:00:00,63.83,63.93,63.83,63.86,2300.0,50.3205,50.3993,50.3205,50.3441,2300.0
2018-07-25 13:30:00,63.86,63.99,63.86,63.99,1900.0,50.3441,50.4466,50.3441,50.4466,1900.0
2018-07-25 14:00:00,63.99,64.0,63.79,63.79,2000.0,50.4466,50.4545,50.2889,50.2889,2000.0
2018-07-25 14:30:00,63.78,63.94,63.78,63.85,3700.0,50.2811,50.4072,50.2811,50.3362,3700.0
2018-07-25 15:00:00,63.9,63.92,63.81,63.9,5197.0,50.3757,50.3914,50.3047,50.3757,5197.0
2018-07-25 15:30:00,63.87,64.02,63.84,63.96,7709.0,50.352,50.4703,50.3284,50.423,7709.0
2018-07-26 09:30:00,63.99,64.19,63.74,63.99,5383.0,50.4466,50.6043,50.2495,50.4466,5383.0
2018-07-26 10:00:00,63.91,64.31,63.91,64.19,10249.0,50.3835,50.6989,50.3835,50.6043,10249.0
2018-07-26 10:30:00,64.22,64.55,64.22,64.53,17914.0,50.6279,50.8881,50.6279,50.8723,17914.0
2018-07-26 11:00:00,64.51,64.51,64.34,64.36,7539.0,50.8566,50.8566,50.7225,50.7383,7539.0
2018-07-26 11:30:00,64.33,64.37,64.18,64.19,8743.0,50.7147,50.7462,50.5964,50.6043,8743.0
2018-07-26 12:00:00,64.23,64.28,64.04,64.05,2900.0,50.6358,50.6752,50.486,50.4939,2900.0
2018-07-26 12:30:00,64.08,64.14,64.03,64.1,5655.0,50.5176,50.5649,50.4781,50.5333,5655.0
2018-07-26 13:00:00,64.1,64.14,64.09,64.12,4800.0,50.5333,50.5649,50.5254,50.5491,4800.0
2018-07-26 13:30:00,64.11,64.26,64.11,64.18,5861.0,50.5412,50.6595,50.5412,50.5964,5861.0
2018-07-26 14:00:00,64.19,64.33,64.14,64.3,8188.0,50.6043,50.7147,50.5649,50.691,8188.0
2018-07-26 14:30:00,64.29,64.29,64.17,64.21,7919.0,50.6831,50.6831,50.5885,50.6201,7919.0
2018-07-26 15:00:00,64.21,64.34,64.17,64.32,10531.0,50.6201,50.7225,50.5885,50.7068,10531.0
2018-07-26 15:30:00,64.32,64.42,64.25,64.33,52753.0,50.7068,50.7856,50.6516,50.7147,52753.0
2018-07-27 09:30:00,63.72,64.13,61.98,62.03,37595.0,50.2338,50.557,48.862,48.9014,37595.0
2018-07-27 10:00:00,62.0,62.12,61.42,61.44,9217.0,48.8778,48.9724,48.4206,48.4363,9217.0
2018-07-27 10:30:00,61.53,62.03,61.16,61.23,14992.0,48.5073,48.9014,48.2156,48.2708,14992.0
2018-07-27 11:00:00,61.23,61.55,61.16,61.36,10104.0,48.2708,48.523,48.2156,48.3733,10104.0
2018-07-27 11:30:00,61.37,61.96,61.21,61.71,7600.0,48.3811,48.8463,48.255,48.6492,7600.0
2018-07-27 12:00:00,61.72,61.96,61.57,61.71,13964.0,48.6571,48.8463,48.5388,48.6492,13964.0
2018-07-27 12:30:00,61.69,61.88,61.67,61.88,4600.0,48.6334,48.7832,48.6176,48.7832,4600.0
2018-07-27 13:00:00,61.88,62.2,61.88,62.13,7538.0,48.7832,49.0355,48.7832,48.9803,7538.0
2018-07-27 13:30:00,62.1,62.13,61.75,61.75,6275.0,48.9566,48.9803,48.6807,48.6807,6275.0
2018-07-27 14:00:00,61.75,61.84,61.75,61.78,7396.0,48.6807,48.7517,48.6807,48.7044,7396.0
2018-07-27 14:30:00,61.79,61.79,61.36,61.55,14089.0,48.7122,48.7122,48.3733,48.523,14089.0
2018-07-27 15:00:00,61.56,61.96,61.56,61.95,15568.0,48.5309,48.8463,48.5309,48.8384,15568.0
2018-07-27 15:30:00,61.95,61.97,61.69,61.8,29476.0,48.8384,48.8541,48.6334,48.7201,29476.0
2018-07-30 09:30:00,61.68,61.68,60.76,61.11,9384.0,48.6255,48.6255,47.9002,48.1762,9384.0
2018-07-30 10:00:00,60.97,61.61,60.95,61.34,5129.0,48.0658,48.5703,48.05,48.3575,5129.0
2018-07-30 10:30:00,61.36,61.43,61.2,61.43,3519.0,48.3733,48.4284,48.2471,48.4284,3519.0
2018-07-30 11:00:00,61.33,61.43,61.16,61.33,4906.0,48.3496,48.4284,48.2156,48.3496,4906.0
2018-07-30 11:30:00,61.35,61.61,61.3,61.4,4050.0,48.3654,48.5703,48.3259,48.4048,4050.0
2018-07-30 12:00:00,61.3,61.4,61.3,61.32,2900.0,48.3259,48.4048,48.3259,48.3417,2900.0
2018-07-30 12:30:00,61.32,61.56,61.32,61.54,3601.0,48.3417,48.5309,48.3417,48.5152,3601.0
2018-07-30 13:00:00,61.52,61.52,61.3,61.3,6739.0,48.4994,48.4994,48.3259,48.3259,6739.0
2018-07-30 13:30:00,61.29,61.37,61.25,61.27,2405.0,48.3181,48.3811,48.2865,48.3023,2405.0
2018-07-30 14:00:00,61.26,61.64,61.26,61.58,2900.0,48.2944,48.594,48.2944,48.5467,2900.0
2018-07-30 14:30:00,61.52,61.63,61.5,61.54,4200.0,48.4994,48.5861,48.4836,48.5152,4200.0
2018-07-30 15:00:00,61.53,61.54,61.47,61.52,9050.0,48.5073,48.5152,48.46,48.4994,9050.0
2018-07-30 15:30:00,61.51,61.72,61.51,61.72,23749.0,48.4915,48.6571,48.4915,48.6571,23749.0
2018-07-31 09:30:00,62.26,62.49,61.94,62.49,2828.0,49.0828,49.2641,48.8305,49.2641,2828.0
2018-07-31 10:00:00,62.74,62.8,62.56,62.75,4820.0,49.4612,49.5085,49.3193,49.4691,4820.0
2018-07-31 10:30:00,62.75,62.9,62.73,62.86,5290.0,49.4691,49.5873,49.4533,49.5558,5290.0
2018-07-31 11:00:00,62.82,62.84,62.66,62.77,9428.0,49.5242,49.54,49.3981,49.4848,9428.0
2018-07-31 11:30:00,62.69,62.87,62.57,62.64,6210.0,49.4218,49.5637,49.3272,49.3823,6210.0
2018-07-31 12:00:00,62.6,62.81,62.6,62.72,11640.0,49.3508,49.5164,49.3508,49.4454,11640.0
2018-07-31 12:30:00,62.72,62.97,62.7,62.84,7978.0,49.4454,49.6425,49.4296,49.54,7978.0
2018-07-31 13:00:00,62.82,62.86,62.61,62.69,4234.0,49.5242,49.5558,49.3587,49.4218,4234.0
2018-07-31 13:30:00,62.69,62.83,62.56,62.72,8390.0,49.4218,49.5321,49.3193,49.4454,8390.0
2018-07-31 14:00:00,62.71,62.77,62.62,62.76,6600.0,49.4375,49.4848,49.3666,49.4769,6600.0
2018-07-31 14:30:00,62.75,62.76,62.58,62.61,9600.0,49.4691,49.4769,49.335,49.3587,9600.0
2018-07-31 15:00:00,62.6,62.6,62.46,62.5,8636.0,49.3508,49.3508,49.2404,49.272,8636.0
2018-07-31 15:30:00,62.52,62.65,62.38,62.63,17020.0,49.2877,49.3902,49.1774,49.3745,17020.0
2018-08-01 09:30:00,61.75,61.9,61.57,61.9,15727.0,48.6807,48.799,48.5388,48.799,15727.0
2018-08-01 10:00:00,62.14,62.5,62.14,62.14,23128.0,48.9882,49.272,48.9882,48.9882,23128.0
2018-08-01 10:30:00,62.13,62.2,62.04,62.17,5242.0,48.9803,49.0355,48.9093,49.0118,5242.0
2018-08-01 11:00:00,62.16,62.34,62.06,62.23,8581.0,49.0039,49.1458,48.9251,49.0591,8581.0
2018-08-01 11:30:00,62.25,62.62,62.24,62.55,13163.0,49.0749,49.3666,49.067,49.3114,13163.0
2018-08-01 12:00:00,62.58,62.58,62.38,62.45,7141.0,49.335,49.335,49.1774,49.2326,7141.0
2018-08-01 12:30:00,62.44,62.56,62.41,62.46,4308.0,49.2247,49.3193,49.201,49.2404,4308.0
2018-08-01 13:00:00,62.43,62.44,62.39,62.4,1600.0,49.2168,49.2247,49.1853,49.1931,1600.0
2018-08-01 13:30:00,62.45,62.48,62.36,62.43,4380.0,49.2326,49.2562,49.1616,49.2168,4380.0
2018-08-01 14:00:00,62.39,62.54,62.39,62.43,8525.0,49.1853,49.3035,49.1853,49.2168,8525.0
2018-08-01 14:30:00,62.43,62.65,62.4,62.65,4000.0,49.2168,49.3902,49.1931,49.3902,4000.0
2018-08-01 15:00:00,62.6,62.75,62.6,62.74,7295.0,49.3508,49.4691,49.3508,49.4612,7295.0
2018-08-01 15:30:00,62.77,63.08,62.77,63.02,20219.0,49.4848,49.7292,49.4848,49.6819,20219.0
2018-08-02 09:30:00,62.97,63.2,62.73,63.17,4985.0,49.6425,49.8238,49.4533,49.8002,4985.0
2018-08-02 10:00:00,63.12,63.23,62.62,62.72,13961.0,49.7607,49.8475,49.3666,49.4454,13961.0
2018-08-02 10:30:00,62.8,62.94,62.61,62.88,5207.0,49.5085,49.6188,49.3587,49.5715,5207.0
2018-08-02 11:00:00,63.04,63.06,62.78,62.78,2400.0,49.6977,49.7134,49.4927,49.4927,2400.0
2018-08-02 11:30:00,62.78,62.9,62.52,62.87,3472.0,49.4927,49.5873,49.2877,49.5637,3472.0
2018-08-02 12:00:00,62.93,63.03,62.91,62.92,2299.0,49.611,49.6898,49.5952,49.6031,2299.0
2018-08-02 12:30:00,62.96,63.07,62.83,63.07,1600.0,49.6346,49.7213,49.5321,49.7213,1600.0
2018-08-02 13:00:00,63.03,63.16,63.0,63.0,1400.0,49.6898,49.7923,49.6661,49.6661,1400.0
2018-08-02 13:30:00,63.02,63.06,62.98,63.05,900.0,49.6819,49.7134,49.6504,49.7056,900.0
2018-08-02 14:00:00,63.07,63.16,63.05,63.08,2389.0,49.7213,49.7923,49.7056,49.7292,2389.0
2018-08-02 14:30:00,63.06,63.07,62.93,62.93,2750.0,49.7134,49.7213,49.611,49.611,2750.0
2018-08-02 15:00:00,62.97,63.15,62.93,63.15,2872.0,49.6425,49.7844,49.611,49.7844,2872.0
2018-08-02 15:30:00,63.11,63.24,63.03,63.2,16525.0,49.7529,49.8554,49.6898,49.8238,16525.0
2018-08-03 09:30:00,63.35,63.76,63.29,63.58,2757.0,49.9421,50.2653,49.8948,50.1234,2757.0
2018-08-03 10:00:00,63.55,64.19,63.55,64.11,4130.0,50.0997,50.6043,50.0997,50.5412,4130.0
2018-08-03 10:30:00,64.11,64.58,63.93,64.58,6173.0,50.5412,50.9117,50.3993,50.9117,6173.0
2018-08-03 11:00:00,64.69,64.7,64.26,64.38,122059.0,50.9985,51.0063,50.6595,50.7541,122059.0
2018-08-03 11:30:00,64.36,64.36,63.98,64.03,3936.0,50.7383,50.7383,50.4387,50.4781,3936.0
2018-08-03 12:00:00,64.06,64.06,63.88,64.06,4500.0,50.5018,50.5018,50.3599,50.5018,4500.0
2018-08-03 12:30:00,64.06,64.3,64.06,64.27,4066.0,50.5018,50.691,50.5018,50.6674,4066.0
2018-08-03 13:00:00,64.28,64.28,64.0,64.15,10900.0,50.6752,50.6752,50.4545,50.5728,10900.0
2018-08-03 13:30:00,64.15,64.18,63.99,64.08,9100.0,50.5728,50.5964,50.4466,50.5176,9100.0
2018-08-03 14:00:00,64.09,64.37,64.09,64.37,7302.0,50.5254,50.7462,50.5254,50.7462,7302.0
2018-08-03 14:30:00,64.37,64.37,64.15,64.18,7416.0,50.7462,50.7462,50.5728,50.5964,7416.0
2018-08-03 15:00:00,64.19,64.33,64.15,64.29,6200.0,50.6043,50.7147,50.5728,50.6831,6200.0
2018-08-03 15:30:00,64.25,64.38,64.17,64.33,26815.0,50.6516,50.7541,50.5885,50.7147,26815.0
2018-08-06 09:30:00,63.53,63.77,63.42,63.68,2500.0,50.7715,50.9633,50.6836,50.8913,2500.0
2018-08-06 10:00:00,63.54,63.54,63.17,63.17,2300.0,50.7795,50.7795,50.4838,50.4838,2300.0
2018-08-06 10:30:00,63.1,63.15,63.04,63.07,1607.0,50.4278,50.4678,50.3799,50.4038,1607.0
2018-08-06 11:00:00,63.04,63.15,62.98,63.15,8700.0,50.3799,50.4678,50.3319,50.4678,8700.0
2018-08-06 11:30:00,63.08,63.08,62.95,62.95,3529.0,50.4118,50.4118,50.3079,50.3079,3529.0
2018-08-06 12:00:00,63.03,63.14,63.03,63.09,2500.0,50.3719,50.4598,50.3719,50.4198,2500.0
2018-08-06 12:30:00,63.08,63.37,63.08,63.37,3000.0,50.4118,50.6436,50.4118,50.6436,3000.0
2018-08-06 13:00:00,63.33,63.33,63.18,63.18,2300.0,50.6116,50.6116,50.4918,50.4918,2300.0
2018-08-06 13:30:00,63.21,63.28,63.14,63.24,3541.0,50.5157,50.5717,50.4598,50.5397,3541.0
2018-08-06 14:00:00,63.25,63.25,63.08,63.14,3100.0,50.5477,50.5477,50.4118,50.4598,3100.0
2018-08-06 14:30:00,63.13,63.19,63.1,63.16,4197.0,50.4518,50.4997,50.4278,50.4758,4197.0
2018-08-06 15:00:00,63.17,63.27,63.12,63.24,7500.0,50.4838,50.5637,50.4438,50.5397,7500.0
2018-08-06 15:30:00,63.26,63.39,63.23,63.37,15848.0,50.5557,50.6596,50.5317,50.6436,15848.0
2018-08-07 09:30:00,63.24,63.52,63.19,63.28,5130.0,50.5397,50.7635,50.4997,50.5717,5130.0
2018-08-07 10:00:00,63.29,63.53,63.22,63.46,8278.0,50.5797,50.7715,50.5237,50.7155,8278.0
2018-08-07 10:30:00,63.41,63.6,63.3,63.58,9100.0,50.6756,50.8274,50.5877,50.8114,9100.0
2018-08-07 11:00:00,63.63,63.78,63.44,63.58,8100.0,50.8514,50.9713,50.6995,50.8114,8100.0
2018-08-07 11:30:00,63.54,63.62,63.39,63.51,6100.0,50.7795,50.8434,50.6596,50.7555,6100.0
2018-08-07 12:00:00,63.54,63.68,63.54,63.68,7074.0,50.7795,50.8913,50.7795,50.8913,7074.0
2018-08-07 12:30:00,63.67,63.67,63.47,63.47,4400.0,50.8833,50.8833,50.7235,50.7235,4400.0
2018-08-07 13:00:00,63.49,63.62,63.49,63.59,3700.0,50.7395,50.8434,50.7395,50.8194,3700.0
2018-08-07 13:30:00,63.59,63.64,63.49,63.5,8700.0,50.8194,50.8594,50.7395,50.7475,8700.0
2018-08-07 14:00:00,63.51,63.74,63.51,63.74,5100.0,50.7555,50.9393,50.7555,50.9393,5100.0
2018-08-07 14:30:00,63.76,63.83,63.69,63.81,4400.0,50.9553,51.0112,50.8993,50.9952,4400.0
2018-08-07 15:00:00,63.81,63.81,63.67,63.71,7700.0,50.9952,50.9952,50.8833,50.9153,7700.0
2018-08-07 15:30:00,63.75,63.88,63.75,63.83,36032.0,50.9473,51.0512,50.9473,51.0112,36032.0
2018-08-08 09:30:00,63.68,64.15,63.67,63.93,7073.0,50.8913,51.2669,50.8833,51.0911,7073.0
2018-08-08 10:00:00,63.88,63.88,63.36,63.38,4779.0,51.0512,51.0512,50.6356,50.6516,4779.0
2018-08-08 10:30:00,63.4,63.51,63.29,63.38,7490.0,50.6676,50.7555,50.5797,50.6516,7490.0
2018-08-08 11:00:00,63.43,63.64,63.42,63.64,3300.0,50.6915,50.8594,50.6836,50.8594,3300.0
2018-08-08 11:30:00,63.5,63.5,63.42,63.5,1900.0,50.7475,50.7475,50.6836,50.7475,1900.0
2018-08-08 12:00:00,63.54,63.63,63.53,63.54,1400.0,50.7795,50.8514,50.7715,50.7795,1400.0
2018-08-08 12:30:00,63.55,63.55,63.44,63.48,1600.0,50.7874,50.7874,50.6995,50.7315,1600.0
2018-08-08 13:00:00,63.49,63.58,63.47,63.58,1200.0,50.7395,50.8114,50.7235,50.8114,1200.0
2018-08-08 13:30:00,63.61,63.61,63.51,63.56,1700.0,50.8354,50.8354,50.7555,50.7954,1700.0
2018-08-08 14:00:00,63.54,63.6,63.48,63.51,1500.0,50.7795,50.8274,50.7315,50.7555,1500.0
2018-08-08 14:30:00,63.52,63.54,63.46,63.48,1799.0,50.7635,50.7795,50.7155,50.7315,1799.0
2018-08-08 15:00:00,63.44,63.51,63.43,63.51,2900.0,50.6995,50.7555,50.6915,50.7555,2900.0
2018-08-08 15:30:00,63.53,63.57,63.48,63.49,9384.0,50.7715,50.8034,50.7315,50.7395,9384.0
2018-08-09 09:30:00,63.76,63.76,63.42,63.51,1187.0,50.9553,50.9553,50.6836,50.7555,1187.0
2018-08-09 10:00:00,63.59,63.65,63.47,63.53,1800.0,50.8194,50.8674,50.7235,50.7715,1800.0
2018-08-09 10:30:00,63.5,63.61,63.46,63.46,2300.0,50.7475,50.8354,50.7155,50.7155,2300.0
2018-08-09 11:00:00,63.43,63.9,63.43,63.54,23376.0,50.6915,51.0672,50.6915,50.7795,23376.0
2018-08-09 11:30:00,63.6,63.89,63.59,63.74,4100.0,50.8274,51.0592,50.8194,50.9393,4100.0
2018-08-09 12:00:00,63.75,63.86,63.74,63.83,2581.0,50.9473,51.0352,50.9393,51.0112,2581.0
2018-08-09 12:30:00,63.75,63.84,63.75,63.82,1700.0,50.9473,51.0192,50.9473,51.0032,1700.0
2018-08-09 13:00:00,63.84,63.94,63.78,63.8,4600.0,51.0192,51.0991,50.9713,50.9872,4600.0
2018-08-09 13:30:00,63.79,63.79,63.69,63.69,1000.0,50.9792,50.9792,50.8993,50.8993,1000.0
2018-08-09 14:00:00,63.67,63.76,63.64,63.76,1600.0,50.8833,50.9553,50.8594,50.9553,1600.0
2018-08-09 14:30:00,63.67,63.67,63.54,63.55,1400.0,50.8833,50.8833,50.7795,50.7874,1400.0
2018-08-09 15:00:00,63.53,63.6,63.46,63.6,3814.0,50.7715,50.8274,50.7155,50.8274,3814.0
2018-08-09 15:30:00,63.57,63.58,63.46,63.47,5699.0,50.8034,50.8114,50.7155,50.7235,5699.0
2018-08-10 09:30:00,63.34,63.75,63.34,63.75,2418.0,50.6196,50.9473,50.6196,50.9473,2418.0
2018-08-10 10:00:00,63.74,63.79,63.25,63.28,2900.0,50.9393,50.9792,50.5477,50.5717,2900.0
2018-08-10 10:30:00,63.08,63.28,63.05,63.07,5392.0,50.4118,50.5717,50.3879,50.4038,5392.0
2018-08-10 11:00:00,63.06,63.24,63.02,63.12,2630.0,50.3959,50.5397,50.3639,50.4438,2630.0
2018-08-10 11:30:00,63.15,63.38,63.15,63.32,8831.0,50.4678,50.6516,50.4678,50.6036,8831.0
2018-08-10 12:00:00,63.28,63.28,63.14,63.14,1723.0,50.5717,50.5717,50.4598,50.4598,1723.0
2018-08-10 12:30:00,63.15,63.18,63.01,63.03,1100.0,50.4678,50.4918,50.3559,50.3719,1100.0
2018-08-10 13:00:00,63.04,63.11,62.91,62.93,2000.0,50.3799,50.4358,50.276,50.292,2000.0
2018-08-10 13:30:00,62.93,63.04,62.92,63.01,2448.0,50.292,50.3799,50.284,50.3559,2448.0
2018-08-10 14:00:00,63.0,63.19,62.99,63.19,4323.0,50.3479,50.4997,50.3399,50.4997,4323.0
2018-08-10 14:30:00,63.11,63.11,62.99,63.05,4048.0,50.4358,50.4358,50.3399,50.3879,4048.0
2018-08-10 15:00:00,63.05,63.19,63.04,63.18,9830.0,50.3879,50.4997,50.3799,50.4918,9830.0
2018-08-10 15:30:00,63.19,63.25,63.12,63.13,13214.0,50.4997,50.5477,50.4438,50.4518,13214.0
2018-08-13 09:30:00,62.91,62.98,62.55,62.66,3826.0,50.276,50.3319,49.9883,50.0762,3826.0
2018-08-13 10:00:00,62.66,62.91,62.66,62.81,2900.0,50.0762,50.276,50.0762,50.1961,2900.0
2018-08-13 10:30:00,62.8,62.91,62.71,62.74,4700.0,50.1881,50.276,50.1161,50.1401,4700.0
2018-08-13 11:00:00,62.73,62.93,62.73,62.93,2300.0,50.1321,50.292,50.1321,50.292,2300.0
2018-08-13 11:30:00,62.99,62.99,62.81,62.82,1500.0,50.3399,50.3399,50.1961,50.204,1500.0
2018-08-13 12:00:00,62.81,62.92,62.77,62.9,2300.0,50.1961,50.284,50.1641,50.268,2300.0
2018-08-13 12:30:00,62.88,62.93,62.87,62.92,3000.0,50.252,50.292,50.244,50.284,3000.0
2018-08-13 13:00:00,62.92,63.07,62.92,63.02,3500.0,50.284,50.4038,50.284,50.3639,3500.0
2018-08-13 13:30:00,63.07,63.21,63.07,63.17,1500.0,50.4038,50.5157,50.4038,50.4838,1500.0
2018-08-13 14:00:00,63.17,63.23,63.16,63.18,2400.0,50.4838,50.5317,50.4758,50.4918,2400.0
2018-08-13 14:30:00,63.16,63.22,63.15,63.18,3300.0,50.4758,50.5237,50.4678,50.4918,3300.0
2018-08-13 15:00:00,63.17,63.26,63.14,63.25,5151.0,50.4838,50.5557,50.4598,50.5477,5151.0
2018-08-13 15:30:00,63.24,63.38,63.22,63.35,16481.0,50.5397,50.6516,50.5237,50.6276,16481.0
2018-08-14 09:30:00,63.4,63.73,63.37,63.67,2200.0,50.6676,50.9313,50.6436,50.8833,2200.0
2018-08-14 10:00:00,63.74,63.94,63.69,63.94,11651.0,50.9393,51.0991,50.8993,51.0991,11651.0
2018-08-14 10:30:00,63.95,64.14,63.85,64.09,36475.0,51.1071,51.259,51.0272,51.219,36475.0
2018-08-14 11:00:00,64.09,64.24,64.04,64.22,6075.0,51.219,51.3389,51.179,51.3229,6075.0
2018-08-14 11:30:00,64.25,64.43,64.19,64.3,7800.0,51.3469,51.4907,51.2989,51.3868,7800.0
2018-08-14 12:00:00,64.28,64.31,64.04,64.05,4873.0,51.3708,51.3948,51.179,51.187,4873.0
2018-08-14 12:30:00,64.03,64.17,64.0,64.05,9722.0,51.171,51.2829,51.1471,51.187,9722.0
2018-08-14 13:00:00,64.05,64.11,64.0,64.05,43245.0,51.187,51.235,51.1471,51.187,43245.0
2018-08-14 13:30:00,64.0,64.01,63.89,63.95,3400.0,51.1471,51.1551,51.0592,51.1071,3400.0
2018-08-14 14:00:00,63.96,64.1,63.95,64.01,8897.0,51.1151,51.227,51.1071,51.1551,8897.0
2018-08-14 14:30:00,63.99,64.06,63.98,63.99,3500.0,51.1391,51.195,51.1311,51.1391,3500.0
2018-08-14 15:00:00,63.98,64.02,63.92,63.94,10080.0,51.1311,51.1631,51.0831,51.0991,10080.0
2018-08-14 15:30:00,63.96,64.01,63.95,63.99,27257.0,51.1151,51.1551,51.1071,51.1391,27257.0
2018-08-15 09:30:00,64.16,64.52,64.16,64.38,3918.0,51.2749,51.5626,51.2749,51.4508,3918.0
2018-08-15 10:00:00,64.55,64.77,64.48,64.69,6180.0,51.5866,51.7624,51.5307,51.6985,6180.0
2018-08-15 10:30:00,64.72,64.94,64.67,64.75,9470.0,51.7225,51.8983,51.6825,51.7465,9470.0
2018-08-15 11:00:00,64.75,64.9,64.69,64.77,8085.0,51.7465,51.8663,51.6985,51.7624,8085.0
2018-08-15 11:30:00,64.77,65.1,64.71,65.1,6911.0,51.7624,52.0262,51.7145,52.0262,6911.0
2018-08-15 12:00:00,65.12,65.12,65.02,65.02,2214.0,52.0421,52.0421,51.9622,51.9622,2214.0
2018-08-15 12:30:00,65.03,65.23,65.03,65.07,2990.0,51.9702,52.1301,51.9702,52.0022,2990.0
2018-08-15 13:00:00,65.09,65.57,65.09,65.57,8483.0,52.0182,52.4018,52.0182,52.4018,8483.0
2018-08-15 13:30:00,65.6,65.6,65.12,65.24,5716.0,52.4258,52.4258,52.0421,52.138,5716.0
2018-08-15 14:00:00,65.24,65.33,65.13,65.28,4300.0,52.138,52.21,52.0501,52.17,4300.0
2018-08-15 14:30:00,65.28,65.34,65.24,65.33,6786.0,52.17,52.218,52.138,52.21,6786.0
2018-08-15 15:00:00,65.33,65.34,65.28,65.31,5752.0,52.21,52.218,52.17,52.194,5752.0
2018-08-15 15:30:00,65.29,65.41,65.28,65.34,18771.0,52.178,52.2739,52.17,52.218,18771.0
2018-08-16 09:30:00,64.93,65.05,64.71,65.04,2600.0,51.8903,51.9862,51.7145,51.9782,2600.0
2018-08-16 10:00:00,65.06,65.12,64.79,65.04,6061.0,51.9942,52.0421,51.7784,51.9782,6061.0
2018-08-16 10:30:00,65.09,65.24,65.01,65.24,6200.0,52.0182,52.138,51.9542,52.138,6200.0
2018-08-16 11:00:00,65.24,65.4,65.16,65.4,6500.0,52.138,52.2659,52.0741,52.2659,6500.0
2018-08-16 11:30:00,65.4,65.54,65.37,65.44,9700.0,52.2659,52.3778,52.2419,52.2979,9700.0
2018-08-16 12:00:00,65.45,65.68,65.44,65.68,4496.0,52.3059,52.4897,52.2979,52.4897,4496.0
2018-08-16 12:30:00,65.67,65.81,65.59,65.62,7300.0,52.4817,52.5936,52.4178,52.4417,7300.0
2018-08-16 13:00:00,65.65,65.71,65.53,65.71,4900.0,52.4657,52.5137,52.3698,52.5137,4900.0
2018-08-16 13:30:00,65.7,65.72,65.57,65.68,4727.0,52.5057,52.5217,52.4018,52.4897,4727.0
2018-08-16 14:00:00,65.67,65.85,65.63,65.65,10781.0,52.4817,52.6255,52.4497,52.4657,10781.0
2018-08-16 14:30:00,65.66,65.66,65.54,65.64,6203.0,52.4737,52.4737,52.3778,52.4577,6203.0
2018-08-16 15:00:00,65.65,65.75,65.57,65.68,9400.0,52.4657,52.5456,52.4018,52.4897,9400.0
2018-08-16 15:30:00,65.68,65.78,65.6,65.68,22087.0,52.4897,52.5696,52.4258,52.4897,22087.0
2018-08-17 09:30:00,65.75,66.0,65.71,65.81,10535.0,52.5456,52.7454,52.5137,52.5936,10535.0
2018-08-17 10:00:00,65.87,66.13,65.79,66.13,12296.0,52.6415,52.8493,52.5776,52.8493,12296.0
2018-08-17 10:30:00,66.14,66.59,66.14,66.51,14289.0,52.8573,53.2169,52.8573,53.153,14289.0
2018-08-17 11:00:00,66.56,66.56,66.32,66.49,7900.0,53.193,53.193,53.0012,53.137,7900.0
2018-08-17 11:30:00,66.51,66.51,66.34,66.34,4600.0,53.153,53.153,53.0171,53.0171,4600.0
2018-08-17 12:00:00,66.31,66.44,66.31,66.31,5700.0,52.9932,53.0971,52.9932,52.9932,5700.0
2018-08-17 12:30:00,66.33,66.38,66.28,66.38,5240.0,53.0091,53.0491,52.9692,53.0491,5240.0
2018-08-17 13:00:00,66.35,66.39,66.28,66.33,3591.0,53.0251,53.0571,52.9692,53.0091,3591.0
2018-08-17 13:30:00,66.36,66.4,66.31,66.4,3000.0,53.0331,53.0651,52.9932,53.0651,3000.0
2018-08-17 14:00:00,66.41,66.43,66.28,66.36,7312.0,53.0731,53.0891,52.9692,53.0331,7312.0
2018-08-17 14:30:00,66.35,66.42,66.31,66.4,3400.0,53.0251,53.0811,52.9932,53.0651,3400.0
2018-08-17 15:00:00,66.4,66.54,66.4,66.51,10473.0,53.0651,53.177,53.0651,53.153,10473.0
2018-08-17 15:30:00,66.52,66.72,66.5,66.7,19084.0,53.161,53.3208,53.145,53.3048,19084.0
2018-08-20 09:30:00,66.94,67.13,66.87,67.01,7669.0,53.4966,53.6485,53.4407,53.5526,7669.0
2018-08-20 10:00:00,67.02,67.27,66.95,67.18,14538.0,53.5606,53.7604,53.5046,53.6884,14538.0
2018-08-20 10:30:00,67.2,67.33,66.92,67.01,17726.0,53.7044,53.8083,53.4807,53.5526,17726.0
2018-08-20 11:00:00,67.01,67.07,66.86,66.92,11900.0,53.5526,53.6005,53.4327,53.4807,11900.0
2018-08-20 11:30:00,66.91,67.05,66.84,66.97,2850.0,53.4727,53.5846,53.4167,53.5206,2850.0
2018-08-20 12:00:00,66.94,67.01,66.93,66.97,1400.0,53.4966,53.5526,53.4887,53.5206,1400.0
2018-08-20 12:30:00,67.06,67.12,67.0,67.1,1727.0,53.5925,53.6405,53.5446,53.6245,1727.0
2018-08-20 13:00:00,67.09,67.22,67.08,67.17,3000.0,53.6165,53.7204,53.6085,53.6805,3000.0
2018-08-20 13:30:00,67.19,67.19,67.09,67.15,11520.0,53.6964,53.6964,53.6165,53.6645,11520.0
2018-08-20 14:00:00,67.14,67.15,66.81,66.93,9205.0,53.6565,53.6645,53.3927,53.4887,9205.0
2018-08-20 14:30:00,66.92,66.93,66.45,66.64,24944.0,53.4807,53.4887,53.105,53.2569,24944.0
2018-08-20 15:00:00,66.62,66.75,66.43,66.63,9765.0,53.2409,53.3448,53.0891,53.2489,9765.0
2018-08-20 15:30:00,66.66,66.77,66.61,66.64,20877.0,53.2729,53.3608,53.2329,53.2569,20877.0
2018-08-21 09:30:00,66.54,66.54,66.0,66.06,5384.0,53.177,53.177,52.7454,52.7934,5384.0
2018-08-21 10:00:00,66.21,66.5,66.19,66.38,4926.0,52.9132,53.145,52.8973,53.0491,4926.0
2018-08-21 10:30:00,66.39,66.42,66.04,66.04,3345.0,53.0571,53.0811,52.7774,52.7774,3345.0
2018-08-21 11:00:00,66.02,66.31,66.02,66.29,5422.0,52.7614,52.9932,52.7614,52.9772,5422.0
2018-08-21 11:30:00,66.33,66.42,66.25,66.41,3200.0,53.0091,53.0811,52.9452,53.0731,3200.0
2018-08-21 12:00:00,66.37,66.41,66.27,66.3,1100.0,53.0411,53.0731,52.9612,52.9852,1100.0
2018-08-21 12:30:00,66.33,66.33,66.24,66.29,2500.0,53.0091,53.0091,52.9372,52.9772,2500.0
2018-08-21 13:00:00,66.26,66.34,66.25,66.34,7200.0,52.9532,53.0171,52.9452,53.0171,7200.0
2018-08-21 13:30:00,66.33,66.46,66.32,66.46,2300.0,53.0091,53.113,53.0012,53.113,2300.0
2018-08-21 14:00:00,66.49,66.62,66.49,66.62,2105.0,53.137,53.2409,53.137,53.2409,2105.0
2018-08-21 14:30:00,66.6,66.63,66.54,66.57,7198.0,53.2249,53.2489,53.177,53.2009,7198.0
2018-08-21 15:00:00,66.57,66.67,66.57,66.64,5300.0,53.2009,53.2809,53.2009,53.2569,5300.0
2018-08-21 15:30:00,66.63,66.65,66.41,66.42,10600.0,53.2489,53.2649,53.0731,53.0811,10600.0
2018-08-22 09:30:00,66.51,66.56,66.19,66.24,3600.0,53.153,53.193,52.8973,52.9372,3600.0
2018-08-22 10:00:00,66.35,66.39,66.32,66.37,3550.0,53.0251,53.0571,53.0012,53.0411,3550.0
2018-08-22 10:30:00,66.34,66.34,65.94,65.97,2713.0,53.0171,53.0171,52.6975,52.7214,2713.0
2018-08-22 11:00:00,65.97,66.1,65.96,66.07,2500.0,52.7214,52.8253,52.7135,52.8014,2500.0
2018-08-22 11:30:00,66.07,66.07,66.0,66.02,1217.0,52.8014,52.8014,52.7454,52.7614,1217.0
2018-08-22 12:00:00,66.06,66.06,66.01,66.03,800.0,52.7934,52.7934,52.7534,52.7694,800.0
2018-08-22 12:30:00,66.03,66.14,66.01,66.14,893.0,52.7694,52.8573,52.7534,52.8573,893.0
2018-08-22 13:00:00,66.14,66.15,66.13,66.14,600.0,52.8573,52.8653,52.8493,52.8573,600.0
2018-08-22 13:30:00,66.21,66.23,66.17,66.19,4721.0,52.9132,52.9292,52.8813,52.8973,4721.0
2018-08-22 14:00:00,66.19,66.29,66.11,66.14,7599.0,52.8973,52.9772,52.8333,52.8573,7599.0
2018-08-22 14:30:00,66.16,66.19,66.12,66.19,3700.0,52.8733,52.8973,52.8413,52.8973,3700.0
2018-08-22 15:00:00,66.19,66.26,66.18,66.25,4600.0,52.8973,52.9532,52.8893,52.9452,4600.0
2018-08-22 15:30:00,66.26,66.3,66.26,66.27,4700.0,52.9532,52.9852,52.9532,52.9612,4700.0
2018-08-23 09:30:00,66.36,66.38,65.86,66.0,10810.0,53.0331,53.0491,52.6335,52.7454,10810.0
2018-08-23 10:00:00,65.94,66.11,65.94,66.06,11877.0,52.6975,52.8333,52.6975,52.7934,11877.0
2018-08-23 10:30:00,66.06,66.08,65.95,66.0,20749.0,52.7934,52.8094,52.7055,52.7454,20749.0
2018-08-23 11:00:00,65.99,66.23,65.97,66.19,15408.0,52.7374,52.9292,52.7214,52.8973,15408.0
2018-08-23 11:30:00,66.2,66.37,66.2,66.28,3800.0,52.9053,53.0411,52.9053,52.9692,3800.0
2018-08-23 12:00:00,66.22,66.22,66.06,66.08,2248.0,52.9212,52.9212,52.7934,52.8094,2248.0
2018-08-23 12:30:00,66.1,66.16,66.1,66.14,1100.0,52.8253,52.8733,52.8253,52.8573,1100.0
2018-08-23 13:00:00,66.14,66.17,66.08,66.11,1500.0,52.8573,52.8813,52.8094,52.8333,1500.0
2018-08-23 13:30:00,66.06,66.06,65.97,65.97,3000.0,52.7934,52.7934,52.7214,52.7214,3000.0
2018-08-23 14:00:00,65.97,66.11,65.95,66.11,2500.0,52.7214,52.8333,52.7055,52.8333,2500.0
2018-08-23 14:30:00,66.1,66.14,66.07,66.09,4000.0,52.8253,52.8573,52.8014,52.8173,4000.0
2018-08-23 15:00:00,66.05,66.05,65.96,65.96,2800.0,52.7854,52.7854,52.7135,52.7135,2800.0
2018-08-23 15:30:00,65.96,65.98,65.87,65.88,9882.0,52.7135,52.7294,52.6415,52.6495,9882.0
2018-08-24 09:30:00,65.62,65.62,65.05,65.34,3169.0,52.4417,52.4417,51.9862,52.218,3169.0
2018-08-24 10:00:00,65.29,65.68,65.29,65.45,2500.0,52.178,52.4897,52.178,52.3059,2500.0
2018-08-24 10:30:00,65.51,65.72,65.43,65.72,4403.0,52.3538,52.5217,52.2899,52.5217,4403.0
2018-08-24 11:00:00,65.67,65.8,65.66,65.74,2900.0,52.4817,52.5856,52.4737,52.5376,2900.0
2018-08-24 11:30:00,65.71,65.8,65.7,65.72,4400.0,52.5137,52.5856,52.5057,52.5217,4400.0
2018-08-24 12:00:00,65.86,65.86,65.79,65.81,1732.0,52.6335,52.6335,52.5776,52.5936,1732.0
2018-08-24 12:30:00,65.78,65.8,65.72,65.76,1500.0,52.5696,52.5856,52.5217,52.5536,1500.0
2018-08-24 13:00:00,65.8,65.8,65.71,65.73,1800.0,52.5856,52.5856,52.5137,52.5296,1800.0
2018-08-24 13:30:00,65.71,65.71,65.64,65.69,1300.0,52.5137,52.5137,52.4577,52.4977,1300.0
2018-08-24 14:00:00,65.64,65.64,65.6,65.61,1139.0,52.4577,52.4577,52.4258,52.4337,1139.0
2018-08-24 14:30:00,65.63,65.84,65.62,65.84,3153.0,52.4497,52.6176,52.4417,52.6176,3153.0
2018-08-24 15:00:00,65.82,65.98,65.82,65.94,2790.0,52.6016,52.7294,52.6016,52.6975,2790.0
2018-08-24 15:30:00,65.94,66.04,65.93,65.95,8898.0,52.6975,52.7774,52.6895,52.7055,8898.0
2018-08-27 09:30:00,65.85,65.85,65.61,65.77,1200.0,52.6255,52.6255,52.4337,52.5616,1200.0
2018-08-27 10:00:00,65.69,65.79,65.52,65.52,3476.0,52.4977,52.5776,52.3618,52.3618,3476.0
2018-08-27 10:30:00,65.61,65.62,65.47,65.47,5800.0,52.4337,52.4417,52.3219,52.3219,5800.0
2018-08-27 11:00:00,65.45,65.53,65.37,65.44,2600.0,52.3059,52.3698,52.2419,52.2979,2600.0
2018-08-27 11:30:00,65.52,65.59,65.35,65.59,9992.0,52.3618,52.4178,52.226,52.4178,9992.0
2018-08-27 12:00:00,65.58,65.63,65.49,65.54,4300.0,52.4098,52.4497,52.3378,52.3778,4300.0
2018-08-27 12:30:00,65.58,65.58,65.51,65.56,1600.0,52.4098,52.4098,52.3538,52.3938,1600.0
2018-08-27 13:00:00,65.62,65.62,65.46,65.48,5500.0,52.4417,52.4417,52.3139,52.3298,5500.0
2018-08-27 13:30:00,65.52,65.68,65.52,65.68,1900.0,52.3618,52.4897,52.3618,52.4897,1900.0
2018-08-27 14:00:00,65.7,65.72,65.65,65.72,1700.0,52.5057,52.5217,52.4657,52.5217,1700.0
2018-08-27 14:30:00,65.72,65.78,65.65,65.68,2600.0,52.5217,52.5696,52.4657,52.4897,2600.0
2018-08-27 15:00:00,65.68,65.82,65.68,65.78,4088.0,52.4897,52.6016,52.4897,52.5696,4088.0
2018-08-27 15:30:00,65.81,65.94,65.81,65.91,12448.0,52.5936,52.6975,52.5936,52.6735,12448.0
2018-08-28 09:30:00,65.85,66.0,65.72,66.0,1800.0,52.6255,52.7454,52.5217,52.7454,1800.0
2018-08-28 10:00:00,66.0,66.04,65.7,65.78,8388.0,52.7454,52.7774,52.5057,52.5696,8388.0
2018-08-28 10:30:00,65.89,65.9,65.79,65.9,1700.0,52.6575,52.6655,52.5776,52.6655,1700.0
2018-08-28 11:00:00,65.94,66.03,65.89,66.03,1100.0,52.6975,52.7694,52.6575,52.7694,1100.0
2018-08-28 11:30:00,66.1,66.2,66.08,66.14,2000.0,52.8253,52.9053,52.8094,52.8573,2000.0
2018-08-28 12:00:00,66.17,66.26,66.16,66.26,2557.0,52.8813,52.9532,52.8733,52.9532,2557.0
2018-08-28 12:30:00,66.25,66.28,66.23,66.26,1655.0,52.9452,52.9692,52.9292,52.9532,1655.0
2018-08-28 13:00:00,66.27,66.37,66.23,66.37,2099.0,52.9612,53.0411,52.9292,53.0411,2099.0
2018-08-28 13:30:00,66.34,66.43,66.33,66.33,3200.0,53.0171,53.0891,53.0091,53.0091,3200.0
2018-08-28 14:00:00,66.35,66.45,66.35,66.41,2800.0,53.0251,53.105,53.0251,53.0731,2800.0
2018-08-28 14:30:00,66.38,66.43,66.37,66.43,3328.0,53.0491,53.0891,53.0411,53.0891,3328.0
2018-08-28 15:00:00,66.44,66.64,66.4,66.6,3696.0,53.0971,53.2569,53.0651,53.2249,3696.0
2018-08-28 15:30:00,66.62,66.82,66.62,66.82,8774.0,53.2409,53.4007,53.2409,53.4007,8774.0
2018-08-29 09:30:00,66.81,67.0,66.76,66.84,3680.0,53.3927,53.5446,53.3528,53.4167,3680.0
2018-08-29 10:00:00,66.81,67.01,66.75,66.82,6185.0,53.3927,53.5526,53.3448,53.4007,6185.0
2018-08-29 10:30:00,66.81,66.83,66.7,66.78,9411.0,53.3927,53.4087,53.3048,53.3688,9411.0
2018-08-29 11:00:00,66.78,66.85,66.75,66.84,5628.0,53.3688,53.4247,53.3448,53.4167,5628.0
2018-08-29 11:30:00,66.85,66.85,66.75,66.8,3267.0,53.4247,53.4247,53.3448,53.3848,3267.0
2018-08-29 12:00:00,66.83,66.86,66.79,66.86,2637.0,53.4087,53.4327,53.3768,53.4327,2637.0
2018-08-29 12:30:00,66.87,66.89,66.81,66.83,2800.0,53.4407,53.4567,53.3927,53.4087,2800.0
2018-08-29 13:00:00,66.85,66.87,66.79,66.84,3742.0,53.4247,53.4407,53.3768,53.4167,3742.0
2018-08-29 13:30:00,66.85,66.85,66.76,66.76,3188.0,53.4247,53.4247,53.3528,53.3528,3188.0
2018-08-29 14:00:00,66.76,66.8,66.68,66.74,4250.0,53.3528,53.3848,53.2889,53.3368,4250.0
2018-08-29 14:30:00,66.77,66.77,66.69,66.69,2484.0,53.3608,53.3608,53.2968,53.2968,2484.0
2018-08-29 15:00:00,66.71,66.78,66.69,66.78,5004.0,53.3128,53.3688,53.2968,53.3688,5004.0
2018-08-29 15:30:00,66.79,66.8,66.69,66.69,11621.0,53.3768,53.3848,53.2968,53.2968,11621.0
2018-08-30 09:30:00,66.74,66.81,66.53,66.66,4900.0,53.3368,53.3927,53.169,53.2729,4900.0
2018-08-30 10:00:00,66.69,66.81,66.65,66.65,4500.0,53.2968,53.3927,53.2649,53.2649,4500.0
2018-08-30 10:30:00,66.65,66.7,66.52,66.6,4436.0,53.2649,53.3048,53.161,53.2249,4436.0
2018-08-30 11:00:00,66.65,66.65,66.48,66.48,2400.0,53.2649,53.2649,53.129,53.129,2400.0
2018-08-30 11:30:00,66.45,66.68,66.44,66.68,1700.0,53.105,53.2889,53.0971,53.2889,1700.0
2018-08-30 12:00:00,66.62,66.8,66.62,66.8,1500.0,53.2409,53.3848,53.2409,53.3848,1500.0
2018-08-30 12:30:00,66.77,66.8,66.76,66.77,1610.0,53.3608,53.3848,53.3528,53.3608,1610.0
2018-08-30 13:00:00,66.74,66.75,66.67,66.75,1900.0,53.3368,53.3448,53.2809,53.3448,1900.0
2018-08-30 13:30:00,66.77,66.81,66.72,66.77,2000.0,53.3608,53.3927,53.3208,53.3608,2000.0
2018-08-30 14:00:00,66.79,66.79,66.58,66.59,2900.0,53.3768,53.3768,53.2089,53.2169,2900.0
2018-08-30 14:30:00,66.61,66.66,66.58,66.6,3699.0,53.2329,53.2729,53.2089,53.2249,3699.0
2018-08-30 15:00:00,66.58,66.6,66.5,66.53,4600.0,53.2089,53.2249,53.145,53.169,4600.0
2018-08-30 15:30:00,66.53,66.67,66.53,66.59,11496.0,53.169,53.2809,53.169,53.2169,11496.0
2018-08-31 09:30:00,66.68,67.14,66.68,67.01,1767.0,53.2889,53.6565,53.2889,53.5526,1767.0
2018-08-31 10:00:00,66.94,66.94,66.76,66.77,5933.0,53.4966,53.4966,53.3528,53.3608,5933.0
2018-08-31 10:30:00,66.79,66.82,66.62,66.75,4647.0,53.3768,53.4007,53.2409,53.3448,4647.0
2018-08-31 11:00:00,66.7,66.72,66.54,66.6,6307.0,53.3048,53.3208,53.177,53.2249,6307.0
2018-08-31 11:30:00,66.62,66.72,66.6,66.7,3206.0,53.2409,53.3208,53.2249,53.3048,3206.0
2018-08-31 12:00:00,66.64,66.64,66.42,66.42,5019.0,53.2569,53.2569,53.0811,53.0811,5019.0
2018-08-31 12:30:00,66.43,66.47,66.37,66.41,2137.0,53.0891,53.121,53.0411,53.0731,2137.0
2018-08-31 13:00:00,66.42,66.5,66.39,66.44,2840.0,53.0811,53.145,53.0571,53.0971,2840.0
2018-08-31 13:30:00,66.45,66.54,66.41,66.54,4709.0,53.105,53.177,53.0731,53.177,4709.0
2018-08-31 14:00:00,66.55,66.66,66.5,66.6,4386.0,53.185,53.2729,53.145,53.2249,4386.0
2018-08-31 14:30:00,66.58,66.68,66.57,66.63,3216.0,53.2089,53.2889,53.2009,53.2489,3216.0
2018-08-31 15:00:00,66.62,66.67,66.62,66.64,5134.0,53.2409,53.2809,53.2409,53.2569,5134.0
2018-08-31 15:30:00,66.62,66.74,66.62,66.71,24812.0,53.2409,53.3368,53.2409,53.3128,24812.0
2018-09-04 09:30:00,66.66,66.84,66.42,66.42,1900.0,53.2729,53.4167,53.0811,53.0811,1900.0
2018-09-04 10:00:00,66.47,66.69,66.32,66.57,6652.0,53.121,53.2968,53.0012,53.2009,6652.0
2018-09-04 10:30:00,66.59,66.73,66.38,66.42,8149.0,53.2169,53.3288,53.0491,53.0811,8149.0
2018-09-04 11:00:00,66.4,66.47,66.32,66.38,11042.0,53.0651,53.121,53.0012,53.0491,11042.0
2018-09-04 11:30:00,66.33,66.33,66.06,66.15,5800.0,53.0091,53.0091,52.7934,52.8653,5800.0
2018-09-04 12:00:00,66.19,66.19,65.99,65.99,7277.0,52.8973,52.8973,52.7374,52.7374,7277.0
2018-09-04 12:30:00,65.98,66.14,65.98,66.14,4348.0,52.7294,52.8573,52.7294,52.8573,4348.0
2018-09-04 13:00:00,66.13,66.15,66.12,66.12,2600.0,52.8493,52.8653,52.8413,52.8413,2600.0
2018-09-04 13:30:00,66.1,66.2,66.1,66.15,5059.0,52.8253,52.9053,52.8253,52.8653,5059.0
2018-09-04 14:00:00,66.13,66.17,66.01,66.17,5300.0,52.8493,52.8813,52.7534,52.8813,5300.0
2018-09-04 14:30:00,66.17,66.26,66.17,66.22,3700.0,52.8813,52.9532,52.8813,52.9212,3700.0
2018-09-04 15:00:00,66.26,66.28,66.17,66.2,4503.0,52.9532,52.9692,52.8813,52.9053,4503.0
2018-09-04 15:30:00,66.19,66.24,66.14,66.23,14870.0,52.8973,52.9372,52.8573,52.9292,14870.0
2018-09-05 09:30:00,65.99,66.37,65.58,66.37,8616.0,52.7374,53.0411,52.4098,53.0411,8616.0
2018-09-05 10:00:00,66.27,66.7,66.27,66.7,4854.0,52.9612,53.3048,52.9612,53.3048,4854.0
2018-09-05 10:30:00,66.71,67.09,66.7,66.91,6100.0,53.3128,53.6165,53.3048,53.4727,6100.0
2018-09-05 11:00:00,66.9,67.3,66.9,67.28,4700.0,53.4647,53.7843,53.4647,53.7684,4700.0
2018-09-05 11:30:00,67.25,67.44,67.12,67.32,5700.0,53.7444,53.8962,53.6405,53.8003,5700.0
2018-09-05 12:00:00,67.3,67.31,67.14,67.15,3400.0,53.7843,53.7923,53.6565,53.6645,3400.0
2018-09-05 12:30:00,67.18,67.28,67.1,67.27,6261.0,53.6884,53.7684,53.6245,53.7604,6261.0
2018-09-05 13:00:00,67.3,67.33,67.24,67.3,6640.0,53.7843,53.8083,53.7364,53.7843,6640.0
2018-09-05 13:30:00,67.34,67.37,67.26,67.29,2190.0,53.8163,53.8403,53.7524,53.7764,2190.0
2018-09-05 14:00:00,67.33,67.5,67.33,67.44,1700.0,53.8083,53.9442,53.8083,53.8962,1700.0
2018-09-05 14:30:00,67.43,67.48,67.3,67.3,3758.0,53.8882,53.9282,53.7843,53.7843,3758.0
2018-09-05 15:00:00,67.3,67.32,67.17,67.2,5248.0,53.7843,53.8003,53.6805,53.7044,5248.0
2018-09-05 15:30:00,67.2,67.28,67.19,67.25,18154.0,53.7044,53.7684,53.6964,53.7444,18154.0
2018-09-06 09:30:00,67.25,67.44,67.2,67.29,2000.0,53.7444,53.8962,53.7044,53.7764,2000.0
2018-09-06 10:00:00,67.4,67.44,67.19,67.24,2401.0,53.8643,53.8962,53.6964,53.7364,2401.0
2018-09-06 10:30:00,67.26,67.56,67.26,67.5,3310.0,53.7524,53.9921,53.7524,53.9442,3310.0
2018-09-06 11:00:00,67.49,67.57,67.33,67.35,5333.0,53.9362,54.0001,53.8083,53.8243,5333.0
2018-09-06 11:30:00,67.31,67.43,67.31,67.43,2522.0,53.7923,53.8882,53.7923,53.8882,2522.0
2018-09-06 12:00:00,67.49,67.55,67.42,67.53,1500.0,53.9362,53.9841,53.8802,53.9682,1500.0
2018-09-06 12:30:00,67.53,67.6,67.47,67.6,4900.0,53.9682,54.0241,53.9202,54.0241,4900.0
2018-09-06 13:00:00,67.62,67.7,67.44,67.44,5998.0,54.0401,54.104,53.8962,53.8962,5998.0
2018-09-06 13:30:00,67.48,67.51,67.4,67.43,2500.0,53.9282,53.9522,53.8643,53.8882,2500.0
2018-09-06 14:00:00,67.44,67.52,67.44,67.49,2085.0,53.8962,53.9602,53.8962,53.9362,2085.0
2018-09-06 14:30:00,67.51,67.51,67.35,67.35,2800.0,53.9522,53.9522,53.8243,53.8243,2800.0
2018-09-06 15:00:00,67.37,67.52,67.37,67.5,2534.0,53.8403,53.9602,53.8403,53.9442,2534.0
2018-09-06 15:30:00,67.48,67.52,67.41,67.44,10013.0,53.9282,53.9602,53.8723,53.8962,10013.0
2018-09-07 09:30:00,67.0,67.0,66.35,66.35,2000.0,53.5446,53.5446,53.0251,53.0251,2000.0
2018-09-07 10:00:00,66.41,66.68,66.41,66.63,1963.0,53.0731,53.2889,53.0731,53.2489,1963.0
2018-09-07 10:30:00,66.52,66.54,66.49,66.49,500.0,53.161,53.177,53.137,53.137,500.0
2018-09-07 11:00:00,66.44,66.46,66.35,66.38,800.0,53.0971,53.113,53.0251,53.0491,800.0
2018-09-07 11:30:00,66.42,66.56,66.41,66.5,2449.0,53.0811,53.193,53.0731,53.145,2449.0
2018-09-07 12:00:00,66.52,66.58,66.46,66.46,1668.0,53.161,53.2089,53.113,53.113,1668.0
2018-09-07 12:30:00,66.52,66.56,66.46,66.48,1000.0,53.161,53.193,53.113,53.129,1000.0
2018-09-07 13:00:00,66.49,66.49,66.36,66.37,800.0,53.137,53.137,53.0331,53.0411,800.0
2018-09-07 13:30:00,66.37,66.44,66.35,66.44,1125.0,53.0411,53.0971,53.0251,53.0971,1125.0
2018-09-07 14:00:00,66.46,66.48,66.43,66.43,1400.0,53.113,53.129,53.0891,53.0891,1400.0
2018-09-07 14:30:00,66.42,66.46,66.39,66.46,3000.0,53.0811,53.113,53.0571,53.113,3000.0
2018-09-07 15:00:00,66.48,66.5,66.3,66.34,5125.0,53.129,53.145,52.9852,53.0171,5125.0
2018-09-07 15:30:00,66.36,66.49,66.36,66.39,7800.0,53.0331,53.137,53.0331,53.0571,7800.0
2018-09-10 09:30:00,66.85,67.36,66.85,67.03,2800.0,53.4247,53.8323,53.4247,53.5686,2800.0
2018-09-10 10:00:00,66.98,67.1,66.91,66.96,7059.0,53.5286,53.6245,53.4727,53.5126,7059.0
2018-09-10 10:30:00,66.97,67.0,66.79,66.83,11189.0,53.5206,53.5446,53.3768,53.4087,11189.0
2018-09-10 11:00:00,66.86,66.95,66.82,66.93,7607.0,53.4327,53.5046,53.4007,53.4887,7607.0
2018-09-10 11:30:00,66.93,66.96,66.71,66.81,7433.0,53.4887,53.5126,53.3128,53.3927,7433.0
2018-09-10 12:00:00,66.83,66.9,66.71,66.72,6106.0,53.4087,53.4647,53.3128,53.3208,6106.0
2018-09-10 12:30:00,66.72,66.81,66.72,66.81,6157.0,53.3208,53.3927,53.3208,53.3927,6157.0
2018-09-10 13:00:00,66.8,67.04,66.79,67.04,5035.0,53.3848,53.5766,53.3768,53.5766,5035.0
2018-09-10 13:30:00,67.02,67.09,67.0,67.05,4408.0,53.5606,53.6165,53.5446,53.5846,4408.0
2018-09-10 14:00:00,67.09,67.11,66.98,66.99,4000.0,53.6165,53.6325,53.5286,53.5366,4000.0
2018-09-10 14:30:00,67.0,67.04,66.99,67.0,5200.0,53.5446,53.5766,53.5366,53.5446,5200.0
2018-09-10 15:00:00,67.02,67.05,66.98,67.0,8372.0,53.5606,53.5846,53.5286,53.5446,8372.0
2018-09-10 15:30:00,67.0,67.01,66.86,66.86,26772.0,53.5446,53.5526,53.4327,53.4327,26772.0
2018-09-11 09:30:00,66.85,67.0,66.47,66.47,1100.0,53.4247,53.5446,53.121,53.121,1100.0
2018-09-11 10:00:00,66.41,66.47,66.34,66.4,1362.0,53.0731,53.121,53.0171,53.0651,1362.0
2018-09-11 10:30:00,66.47,66.74,66.47,66.74,1900.0,53.121,53.3368,53.121,53.3368,1900.0
2018-09-11 11:00:00,66.78,66.94,66.78,66.91,3900.0,53.3688,53.4966,53.3688,53.4727,3900.0
2018-09-11 11:30:00,66.96,66.99,66.88,66.88,4300.0,53.5126,53.5366,53.4487,53.4487,4300.0
2018-09-11 12:00:00,66.8,66.83,66.78,66.8,1280.0,53.3848,53.4087,53.3688,53.3848,1280.0
2018-09-11 12:30:00,66.73,66.79,66.73,66.74,1598.0,53.3288,53.3768,53.3288,53.3368,1598.0
2018-09-11 13:00:00,66.68,66.7,66.65,66.7,1500.0,53.2889,53.3048,53.2649,53.3048,1500.0
2018-09-11 13:30:00,66.71,66.73,66.67,66.72,2400.0,53.3128,53.3288,53.2809,53.3208,2400.0
2018-09-11 14:00:00,66.73,66.9,66.73,66.9,1656.0,53.3288,53.4647,53.3288,53.4647,1656.0
2018-09-11 14:30:00,66.92,67.02,66.92,67.01,2623.0,53.4807,53.5606,53.4807,53.5526,2623.0
2018-09-11 15:00:00,67.0,67.04,66.98,66.98,4712.0,53.5446,53.5766,53.5286,53.5286,4712.0
2018-09-11 15:30:00,66.98,67.01,66.85,66.86,13834.0,53.5286,53.5526,53.4247,53.4327,13834.0
2018-09-12 09:30:00,66.65,67.07,66.65,66.89,779.0,53.2649,53.6005,53.2649,53.4567,779.0
2018-09-12 10:00:00,66.95,66.95,66.81,66.89,1806.0,53.5046,53.5046,53.3927,53.4567,1806.0
2018-09-12 10:30:00,67.01,67.1,66.96,67.02,1800.0,53.5526,53.6245,53.5126,53.5606,1800.0
2018-09-12 11:00:00,67.04,67.04,66.81,66.86,2677.0,53.5766,53.5766,53.3927,53.4327,2677.0
2018-09-12 11:30:00,66.86,66.95,66.84,66.93,3300.0,53.4327,53.5046,53.4167,53.4887,3300.0
2018-09-12 12:00:00,66.84,66.85,66.7,66.7,1900.0,53.4167,53.4247,53.3048,53.3048,1900.0
2018-09-12 12:30:00,66.73,66.78,66.73,66.78,1800.0,53.3288,53.3688,53.3288,53.3688,1800.0
2018-09-12 13:00:00,66.78,66.8,66.75,66.75,1200.0,53.3688,53.3848,53.3448,53.3448,1200.0
2018-09-12 13:30:00,66.76,66.78,66.74,66.74,2700.0,53.3528,53.3688,53.3368,53.3368,2700.0
2018-09-12 14:00:00,66.69,66.75,66.68,66.74,3509.0,53.2968,53.3448,53.2889,53.3368,3509.0
2018-09-12 14:30:00,66.71,66.76,66.68,66.76,1400.0,53.3128,53.3528,53.2889,53.3528,1400.0
2018-09-12 15:00:00,66.75,66.76,66.74,66.75,2200.0,53.3448,53.3528,53.3368,53.3448,2200.0
2018-09-12 15:30:00,66.75,66.75,66.61,66.67,10263.0,53.3448,53.3448,53.2329,53.2809,10263.0
2018-09-13 09:30:00,66.63,66.97,66.6,66.96,8674.0,53.2489,53.5206,53.2249,53.5126,8674.0
2018-09-13 10:00:00,66.97,67.16,66.86,67.16,8423.0,53.5206,53.6725,53.4327,53.6725,8423.0
2018-09-13 10:30:00,67.17,67.21,66.89,66.94,9405.0,53.6805,53.7124,53.4567,53.4966,9405.0
2018-09-13 11:00:00,66.87,66.88,66.85,66.87,6501.0,53.4407,53.4487,53.4247,53.4407,6501.0
2018-09-13 11:30:00,66.86,66.91,66.85,66.91,9448.0,53.4327,53.4727,53.4247,53.4727,9448.0
2018-09-13 12:00:00,66.97,67.02,66.96,67.0,16173.0,53.5206,53.5606,53.5126,53.5446,16173.0
2018-09-13 12:30:00,67.0,67.16,66.99,67.16,16182.0,53.5446,53.6725,53.5366,53.6725,16182.0
2018-09-13 13:00:00,67.13,67.21,67.13,67.13,3201.0,53.6485,53.7124,53.6485,53.6485,3201.0
2018-09-13 13:30:00,67.15,67.28,67.12,67.23,3064.0,53.6645,53.7684,53.6405,53.7284,3064.0
2018-09-13 14:00:00,67.22,67.28,67.18,67.26,1610.0,53.7204,53.7684,53.6884,53.7524,1610.0
2018-09-13 14:30:00,67.25,67.28,67.2,67.28,2332.0,53.7444,53.7684,53.7044,53.7684,2332.0
2018-09-13 15:00:00,67.28,67.32,67.24,67.24,2280.0,53.7684,53.8003,53.7364,53.7364,2280.0
2018-09-13 15:30:00,67.2,67.25,67.14,67.16,30179.0,53.7044,53.7444,53.6565,53.6725,30179.0
2018-09-14 09:30:00,66.9,66.9,65.92,65.98,2100.0,53.4647,53.4647,52.6815,52.7294,2100.0
2018-09-14 10:00:00,65.8,65.89,65.65,65.8,13906.0,52.5856,52.6575,52.4657,52.5856,13906.0
2018-09-14 10:30:00,65.83,66.06,65.83,66.04,9030.0,52.6096,52.7934,52.6096,52.7774,9030.0
2018-09-14 11:00:00,66.13,66.28,66.13,66.16,2400.0,52.8493,52.9692,52.8493,52.8733,2400.0
2018-09-14 11:30:00,66.2,66.21,66.12,66.16,4360.0,52.9053,52.9132,52.8413,52.8733,4360.0
2018-09-14 12:00:00,66.14,66.22,66.11,66.18,8415.0,52.8573,52.9212,52.8333,52.8893,8415.0
2018-09-14 12:30:00,66.19,66.25,66.19,66.21,2050.0,52.8973,52.9452,52.8973,52.9132,2050.0
2018-09-14 13:00:00,66.2,66.33,66.2,66.26,7823.0,52.9053,53.0091,52.9053,52.9532,7823.0
2018-09-14 13:30:00,66.27,66.27,66.14,66.14,10000.0,52.9612,52.9612,52.8573,52.8573,10000.0
2018-09-14 14:00:00,66.14,66.26,66.14,66.26,9100.0,52.8573,52.9532,52.8573,52.9532,9100.0
2018-09-14 14:30:00,66.31,66.33,66.27,66.3,6600.0,52.9932,53.0091,52.9612,52.9852,6600.0
2018-09-14 15:00:00,66.28,66.28,66.2,66.21,4200.0,52.9692,52.9692,52.9053,52.9132,4200.0
2018-09-14 15:30:00,66.19,66.41,66.16,66.41,13508.0,52.8973,53.0731,52.8733,53.0731,13508.0
2018-09-17 09:30:00,66.43,66.53,66.0,66.53,2629.0,53.0891,53.169,52.7454,53.169,2629.0
2018-09-17 10:00:00,66.62,66.92,66.62,66.88,2579.0,53.2409,53.4807,53.2409,53.4487,2579.0
2018-09-17 10:30:00,66.84,66.84,66.62,66.7,7295.0,53.4167,53.4167,53.2409,53.3048,7295.0
2018-09-17 11:00:00,66.69,66.74,66.62,66.7,6577.0,53.2968,53.3368,53.2409,53.3048,6577.0
2018-09-17 11:30:00,66.71,66.73,66.69,66.71,5200.0,53.3128,53.3288,53.2968,53.3128,5200.0
2018-09-17 12:00:00,66.69,66.78,66.69,66.77,4701.0,53.2968,53.3688,53.2968,53.3608,4701.0
2018-09-17 12:30:00,66.8,66.86,66.74,66.78,9614.0,53.3848,53.4327,53.3368,53.3688,9614.0
2018-09-17 13:00:00,66.79,66.84,66.79,66.82,1700.0,53.3768,53.4167,53.3768,53.4007,1700.0
2018-09-17 13:30:00,66.82,66.82,66.59,66.59,2658.0,53.4007,53.4007,53.2169,53.2169,2658.0
2018-09-17 14:00:00,66.6,66.64,66.52,66.63,4001.0,53.2249,53.2569,53.161,53.2489,4001.0
2018-09-17 14:30:00,66.61,66.65,66.56,66.59,2270.0,53.2329,53.2649,53.193,53.2169,2270.0
2018-09-17 15:00:00,66.6,66.73,66.6,66.73,3626.0,53.2249,53.3288,53.2249,53.3288,3626.0
2018-09-17 15:30:00,66.75,66.83,66.74,66.83,25003.0,53.3448,53.4087,53.3368,53.4087,25003.0
2018-09-18 09:30:00,66.95,66.95,66.57,66.7,3800.0,53.5046,53.5046,53.2009,53.3048,3800.0
2018-09-18 10:00:00,66.67,66.81,66.1,66.25,8100.0,53.2809,53.3927,52.8253,52.9452,8100.0
2018-09-18 10:30:00,66.3,66.43,66.23,66.4,1400.0,52.9852,53.0891,52.9292,53.0651,1400.0
2018-09-18 11:00:00,66.39,66.41,66.2,66.2,1684.0,53.0571,53.0731,52.9053,52.9053,1684.0
2018-09-18 11:30:00,66.25,66.29,66.17,66.29,9065.0,52.9452,52.9772,52.8813,52.9772,9065.0
2018-09-18 12:00:00,66.29,66.45,66.28,66.36,1200.0,52.9772,53.105,52.9692,53.0331,1200.0
2018-09-18 12:30:00,66.36,66.37,66.24,66.27,1600.0,53.0331,53.0411,52.9372,52.9612,1600.0
2018-09-18 13:00:00,66.27,66.38,66.27,66.38,1404.0,52.9612,53.0491,52.9612,53.0491,1404.0
2018-09-18 13:30:00,66.38,66.44,66.35,66.36,2500.0,53.0491,53.0971,53.0251,53.0331,2500.0
2018-09-18 14:00:00,66.39,66.41,66.34,66.39,3900.0,53.0571,53.0731,53.0171,53.0571,3900.0
2018-09-18 14:30:00,66.4,66.43,66.37,66.43,1700.0,53.0651,53.0891,53.0411,53.0891,1700.0
2018-09-18 15:00:00,66.43,66.46,66.36,66.44,6310.0,53.0891,53.113,53.0331,53.0971,6310.0
2018-09-18 15:30:00,66.44,66.52,66.42,66.45,12553.0,53.0971,53.161,53.0811,53.105,12553.0
2018-09-19 09:30:00,66.3,66.42,66.27,66.37,4177.0,52.9852,53.0811,52.9612,53.0411,4177.0
2018-09-19 10:00:00,66.3,66.39,66.18,66.25,2700.0,52.9852,53.0571,52.8893,52.9452,2700.0
2018-09-19 10:30:00,66.26,66.4,66.16,66.31,6100.0,52.9532,53.0651,52.8733,52.9932,6100.0
2018-09-19 11:00:00,66.35,66.35,66.12,66.19,4275.0,53.0251,53.0251,52.8413,52.8973,4275.0
2018-09-19 11:30:00,66.2,66.31,66.13,66.2,2500.0,52.9053,52.9932,52.8493,52.9053,2500.0
2018-09-19 12:00:00,66.18,66.2,66.12,66.17,3908.0,52.8893,52.9053,52.8413,52.8813,3908.0
2018-09-19 12:30:00,66.09,66.15,65.99,66.15,21153.0,52.8173,52.8653,52.7374,52.8653,21153.0
2018-09-19 13:00:00,66.12,66.13,65.94,66.02,29130.0,52.8413,52.8493,52.6975,52.7614,29130.0
2018-09-19 13:30:00,66.03,66.06,65.77,65.83,6590.0,52.7694,52.7934,52.5616,52.6096,6590.0
2018-09-19 14:00:00,65.82,65.87,65.58,65.7,15228.0,52.6016,52.6415,52.4098,52.5057,15228.0
2018-09-19 14:30:00,65.69,65.69,65.42,65.49,16119.0,52.4977,52.4977,52.2819,52.3378,16119.0
2018-09-19 15:00:00,65.48,65.56,65.43,65.55,5514.0,52.3298,52.3938,52.2899,52.3858,5514.0
2018-09-19 15:30:00,65.54,65.54,65.38,65.48,14602.0,52.3778,52.3778,52.2499,52.3298,14602.0
2018-09-20 09:30:00,65.17,65.17,64.84,65.11,7036.0,52.0821,52.0821,51.8184,52.0342,7036.0
2018-09-20 10:00:00,65.11,65.38,64.99,65.38,5190.0,52.0342,52.2499,51.9383,52.2499,5190.0
2018-09-20 10:30:00,65.5,65.51,65.31,65.35,11092.0,52.3458,52.3538,52.194,52.226,11092.0
2018-09-20 11:00:00,65.32,65.46,65.29,65.35,7600.0,52.202,52.3139,52.178,52.226,7600.0
2018-09-20 11:30:00,65.37,65.43,65.28,65.37,9798.0,52.2419,52.2899,52.17,52.2419,9798.0
2018-09-20 12:00:00,65.36,65.46,65.32,65.45,8639.0,52.2339,52.3139,52.202,52.3059,8639.0
2018-09-20 12:30:00,65.42,65.48,65.31,65.35,7112.0,52.2819,52.3298,52.194,52.226,7112.0
2018-09-20 13:00:00,65.36,65.38,65.26,65.32,4432.0,52.2339,52.2499,52.154,52.202,4432.0
2018-09-20 13:30:00,65.32,65.38,65.24,65.25,3330.0,52.202,52.2499,52.138,52.146,3330.0
2018-09-20 14:00:00,65.29,65.46,65.28,65.46,5784.0,52.178,52.3139,52.17,52.3139,5784.0
2018-09-20 14:30:00,65.46,65.49,65.44,65.49,6975.0,52.3139,52.3378,52.2979,52.3378,6975.0
2018-09-20 15:00:00,65.5,65.6,65.49,65.56,8209.0,52.3458,52.4258,52.3378,52.3938,8209.0
2018-09-20 15:30:00,65.56,65.69,65.54,65.58,25032.0,52.3938,52.4977,52.3778,52.4098,25032.0
2018-09-21 09:30:00,65.03,65.3,64.93,65.2,7367.0,51.9702,52.186,51.8903,52.1061,7367.0
2018-09-21 10:00:00,65.18,65.59,65.14,65.59,13400.0,52.0901,52.4178,52.0581,52.4178,13400.0
2018-09-21 10:30:00,65.58,65.6,65.28,65.46,9674.0,52.4098,52.4258,52.17,52.3139,9674.0
2018-09-21 11:00:00,65.47,65.54,65.28,65.28,5161.0,52.3219,52.3778,52.17,52.17,5161.0
2018-09-21 11:30:00,65.28,65.29,65.19,65.21,11055.0,52.17,52.178,52.0981,52.1141,11055.0
2018-09-21 12:00:00,65.22,65.39,65.13,65.36,7161.0,52.1221,52.2579,52.0501,52.2339,7161.0
2018-09-21 12:30:00,65.37,65.43,65.36,65.39,3400.0,52.2419,52.2899,52.2339,52.2579,3400.0
2018-09-21 13:00:00,65.44,65.49,65.39,65.49,2200.0,52.2979,52.3378,52.2579,52.3378,2200.0
2018-09-21 13:30:00,65.47,65.6,65.46,65.6,5117.0,52.3219,52.4258,52.3139,52.4258,5117.0
2018-09-21 14:00:00,65.61,65.65,65.6,65.62,2610.0,52.4337,52.4657,52.4258,52.4417,2610.0
2018-09-21 14:30:00,65.59,65.61,65.46,65.46,6674.0,52.4178,52.4337,52.3139,52.3139,6674.0
2018-09-21 15:00:00,65.46,65.5,65.39,65.41,10141.0,52.3139,52.3458,52.2579,52.2739,10141.0
2018-09-21 15:30:00,65.39,65.54,65.23,65.53,40161.0,52.2579,52.3778,52.1301,52.3698,40161.0
2018-09-24 09:30:00,65.34,65.46,64.88,64.95,4800.0,52.218,52.3139,51.8503,51.9063,4800.0
2018-09-24 10:00:00,64.89,65.02,64.84,64.94,6445.0,51.8583,51.9622,51.8184,51.8983,6445.0
2018-09-24 10:30:00,64.95,64.97,64.81,64.91,6754.0,51.9063,51.9223,51.7944,51.8743,6754.0
2018-09-24 11:00:00,64.9,64.9,64.19,64.32,7507.0,51.8663,51.8663,51.2989,51.4028,7507.0
2018-09-24 11:30:00,64.26,64.34,64.15,64.26,3300.0,51.3549,51.4188,51.2669,51.3549,3300.0
2018-09-24 12:00:00,64.27,64.31,64.21,64.21,5658.0,51.3628,51.3948,51.3149,51.3149,5658.0
2018-09-24 12:30:00,64.2,64.2,63.92,63.95,20990.0,51.3069,51.3069,51.0831,51.1071,20990.0
2018-09-24 13:00:00,63.94,63.94,63.72,63.85,6200.0,51.0991,51.0991,50.9233,51.0272,6200.0
2018-09-24 13:30:00,63.84,63.9,63.58,63.62,4800.0,51.0192,51.0672,50.8114,50.8434,4800.0
2018-09-24 14:00:00,63.62,63.98,63.62,63.97,5921.0,50.8434,51.1311,50.8434,51.1231,5921.0
2018-09-24 14:30:00,63.96,64.0,63.85,64.0,9700.0,51.1151,51.1471,51.0272,51.1471,9700.0
2018-09-24 15:00:00,63.98,64.03,63.91,63.98,19155.0,51.1311,51.171,51.0751,51.1311,19155.0
2018-09-24 15:30:00,63.97,64.02,63.84,63.97,25687.0,51.1231,51.1631,51.0192,51.1231,25687.0
2018-09-25 09:30:00,64.29,64.63,64.2,64.33,6189.0,51.3788,51.6506,51.3069,51.4108,6189.0
2018-09-25 10:00:00,64.27,64.46,64.27,64.4,5459.0,51.3628,51.5147,51.3628,51.4667,5459.0
2018-09-25 10:30:00,64.38,64.63,64.33,64.63,7689.0,51.4508,51.6506,51.4108,51.6506,7689.0
2018-09-25 11:00:00,64.69,64.9,64.66,64.88,7184.0,51.6985,51.8663,51.6745,51.8503,7184.0
2018-09-25 11:30:00,64.92,65.04,64.85,64.94,10019.0,51.8823,51.9782,51.8264,51.8983,10019.0
2018-09-25 12:00:00,64.97,65.0,64.87,64.88,8764.0,51.9223,51.9462,51.8424,51.8503,8764.0
2018-09-25 12:30:00,64.9,64.93,64.59,64.59,9496.0,51.8663,51.8903,51.6186,51.6186,9496.0
2018-09-25 13:00:00,64.61,64.69,64.56,64.56,5053.0,51.6346,51.6985,51.5946,51.5946,5053.0
2018-09-25 13:30:00,64.54,64.65,64.49,64.49,12493.0,51.5786,51.6665,51.5387,51.5387,12493.0
2018-09-25 14:00:00,64.48,64.57,64.48,64.56,7821.0,51.5307,51.6026,51.5307,51.5946,7821.0
2018-09-25 14:30:00,64.58,64.58,64.52,64.55,8172.0,51.6106,51.6106,51.5626,51.5866,8172.0
2018-09-25 15:00:00,64.56,64.64,64.51,64.57,13712.0,51.5946,51.6585,51.5547,51.6026,13712.0
2018-09-25 15:30:00,64.56,64.61,64.5,64.54,45290.0,51.5946,51.6346,51.5467,51.5786,45290.0
2018-09-26 09:30:00,64.46,64.56,64.24,64.24,3058.0,51.5147,51.5946,51.3389,51.3389,3058.0
2018-09-26 10:00:00,64.34,64.34,63.95,64.04,6643.0,51.4188,51.4188,51.1071,51.179,6643.0
2018-09-26 10:30:00,64.05,64.1,63.89,63.92,2521.0,51.187,51.227,51.0592,51.0831,2521.0
2018-09-26 11:00:00,63.93,64.04,63.88,63.9,3298.0,51.0911,51.179,51.0512,51.0672,3298.0
2018-09-26 11:30:00,63.91,63.99,63.73,63.75,2316.0,51.0751,51.1391,50.9313,50.9473,2316.0
2018-09-26 12:00:00,63.7,63.77,63.63,63.7,3705.0,50.9073,50.9633,50.8514,50.9073,3705.0
2018-09-26 12:30:00,63.69,63.79,63.68,63.75,9515.0,50.8993,50.9792,50.8913,50.9473,9515.0
2018-09-26 13:00:00,63.76,63.78,63.53,63.53,9162.0,50.9553,50.9713,50.7715,50.7715,9162.0
2018-09-26 13:30:00,63.53,63.72,63.53,63.58,7449.0,50.7715,50.9233,50.7715,50.8114,7449.0
2018-09-26 14:00:00,63.6,63.88,63.57,63.58,8087.0,50.8274,51.0512,50.8034,50.8114,8087.0
2018-09-26 14:30:00,63.58,63.65,63.41,63.49,10500.0,50.8114,50.8674,50.6756,50.7395,10500.0
2018-09-26 15:00:00,63.46,63.53,63.32,63.35,10481.0,50.7155,50.7715,50.6036,50.6276,10481.0
2018-09-26 15:30:00,63.36,63.36,62.92,62.96,25579.0,50.6356,50.6356,50.284,50.3159,25579.0
2018-09-27 09:30:00,63.19,63.72,63.11,63.6,3900.0,50.4997,50.9233,50.4358,50.8274,3900.0
2018-09-27 10:00:00,63.57,63.66,63.45,63.45,2900.0,50.8034,50.8754,50.7075,50.7075,2900.0
2018-09-27 10:30:00,63.46,63.51,63.31,63.31,4867.0,50.7155,50.7555,50.5956,50.5956,4867.0
2018-09-27 11:00:00,63.29,63.48,63.14,63.48,3200.0,50.5797,50.7315,50.4598,50.7315,3200.0
2018-09-27 11:30:00,63.51,63.58,63.47,63.53,5000.0,50.7555,50.8114,50.7235,50.7715,5000.0
2018-09-27 12:00:00,63.53,63.57,63.41,63.43,2156.0,50.7715,50.8034,50.6756,50.6915,2156.0
2018-09-27 12:30:00,63.39,63.42,63.32,63.32,3000.0,50.6596,50.6836,50.6036,50.6036,3000.0
2018-09-27 13:00:00,63.33,63.44,63.31,63.43,2624.0,50.6116,50.6995,50.5956,50.6915,2624.0
2018-09-27 13:30:00,63.43,63.49,63.39,63.39,2000.0,50.6915,50.7395,50.6596,50.6596,2000.0
2018-09-27 14:00:00,63.36,63.37,63.25,63.25,3580.0,50.6356,50.6436,50.5477,50.5477,3580.0
2018-09-27 14:30:00,63.28,63.31,63.21,63.21,3300.0,50.5717,50.5956,50.5157,50.5157,3300.0
2018-09-27 15:00:00,63.21,63.21,63.1,63.1,6116.0,50.5157,50.5157,50.4278,50.4278,6116.0
2018-09-27 15:30:00,63.07,63.12,63.05,63.05,13229.0,50.4038,50.4438,50.3879,50.3879,13229.0
2018-09-28 09:30:00,63.19,63.37,63.03,63.16,22368.0,50.4997,50.6436,50.3719,50.4758,22368.0
2018-09-28 10:00:00,63.16,63.45,63.16,63.44,14788.0,50.4758,50.7075,50.4758,50.6995,14788.0
2018-09-28 10:30:00,63.47,63.53,63.42,63.45,8300.0,50.7235,50.7715,50.6836,50.7075,8300.0
2018-09-28 11:00:00,63.5,63.56,63.33,63.48,8400.0,50.7475,50.7954,50.6116,50.7315,8400.0
2018-09-28 11:30:00,63.5,63.52,63.42,63.49,12371.0,50.7475,50.7635,50.6836,50.7395,12371.0
2018-09-28 12:00:00,63.51,63.54,63.43,63.54,11400.0,50.7555,50.7795,50.6915,50.7795,11400.0
2018-09-28 12:30:00,63.52,63.63,63.48,63.59,10099.0,50.7635,50.8514,50.7315,50.8194,10099.0
2018-09-28 13:00:00,63.62,63.84,63.62,63.83,5200.0,50.8434,51.0192,50.8434,51.0112,5200.0
2018-09-28 13:30:00,63.89,63.89,63.75,63.78,4300.0,51.0592,51.0592,50.9473,50.9713,4300.0
2018-09-28 14:00:00,63.78,63.79,63.71,63.73,4599.0,50.9713,50.9792,50.9153,50.9313,4599.0
2018-09-28 14:30:00,63.78,63.95,63.75,63.94,4200.0,50.9713,51.1071,50.9473,51.0991,4200.0
2018-09-28 15:00:00,63.95,63.98,63.89,63.9,4599.0,51.1071,51.1311,51.0592,51.0672,4599.0
2018-09-28 15:30:00,63.91,64.35,63.89,64.33,27348.0,51.0751,51.4268,51.0592,51.4108,27348.0
2018-10-01 09:30:00,64.06,64.06,63.68,63.9,3600.0,51.195,51.195,50.8913,51.0672,3600.0
2018-10-01 10:00:00,63.86,63.9,63.59,63.66,6226.0,51.0352,51.0672,50.8194,50.8754,6226.0
2018-10-01 10:30:00,63.75,63.9,63.72,63.9,1837.0,50.9473,51.0672,50.9233,51.0672,1837.0
2018-10-01 11:00:00,63.86,63.98,63.78,63.97,2724.0,51.0352,51.1311,50.9713,51.1231,2724.0
2018-10-01 11:30:00,63.9,64.1,63.9,64.06,1600.0,51.0672,51.227,51.0672,51.195,1600.0
2018-10-01 12:00:00,64.08,64.11,63.94,63.94,4132.0,51.211,51.235,51.0991,51.0991,4132.0
2018-10-01 12:30:00,63.91,63.94,63.81,63.81,2200.0,51.0751,51.0991,50.9952,50.9952,2200.0
2018-10-01 13:00:00,63.73,63.73,63.61,63.63,4700.0,50.9313,50.9313,50.8354,50.8514,4700.0
2018-10-01 13:30:00,63.64,63.65,63.54,63.55,3000.0,50.8594,50.8674,50.7795,50.7874,3000.0
2018-10-01 14:00:00,63.6,63.62,63.48,63.59,1700.0,50.8274,50.8434,50.7315,50.8194,1700.0
2018-10-01 14:30:00,63.6,63.64,63.59,63.61,1800.0,50.8274,50.8594,50.8194,50.8354,1800.0
2018-10-01 15:00:00,63.57,63.6,63.35,63.35,3806.0,50.8034,50.8274,50.6276,50.6276,3806.0
2018-10-01 15:30:00,63.39,63.51,63.29,63.3,11989.0,50.6596,50.7555,50.5797,50.5877,11989.0
2018-10-02 09:30:00,63.22,63.71,63.15,63.33,5100.0,50.5237,50.9153,50.4678,50.6116,5100.0
2018-10-02 10:00:00,63.27,63.4,63.25,63.34,3163.0,50.5637,50.6676,50.5477,50.6196,3163.0
2018-10-02 10:30:00,63.34,63.35,63.23,63.34,3800.0,50.6196,50.6276,50.5317,50.6196,3800.0
2018-10-02 11:00:00,63.33,63.37,63.14,63.17,3147.0,50.6116,50.6436,50.4598,50.4838,3147.0
2018-10-02 11:30:00,63.23,63.39,63.23,63.36,2000.0,50.5317,50.6596,50.5317,50.6356,2000.0
2018-10-02 12:00:00,63.34,63.42,63.33,63.37,1300.0,50.6196,50.6836,50.6116,50.6436,1300.0
2018-10-02 12:30:00,63.36,63.39,63.23,63.35,4100.0,50.6356,50.6596,50.5317,50.6276,4100.0
2018-10-02 13:00:00,63.31,63.31,63.13,63.17,3700.0,50.5956,50.5956,50.4518,50.4838,3700.0
2018-10-02 13:30:00,63.15,63.21,63.03,63.19,5500.0,50.4678,50.5157,50.3719,50.4997,5500.0
2018-10-02 14:00:00,63.17,63.28,63.17,63.24,2884.0,50.4838,50.5717,50.4838,50.5397,2884.0
2018-10-02 14:30:00,63.21,63.28,63.18,63.18,4586.0,50.5157,50.5717,50.4918,50.4918,4586.0
2018-10-02 15:00:00,63.14,63.15,63.05,63.15,5404.0,50.4598,50.4678,50.3879,50.4678,5404.0
2018-10-02 15:30:00,63.16,63.19,63.01,63.02,15084.0,50.4758,50.4997,50.3559,50.3639,15084.0
2018-10-03 09:30:00,62.95,63.24,62.87,63.2,2700.0,50.3079,50.5397,50.244,50.5077,2700.0
2018-10-03 10:00:00,63.13,63.19,62.8,62.89,3100.0,50.4518,50.4997,50.1881,50.26,3100.0
2018-10-03 10:30:00,62.93,62.96,62.74,62.75,3600.0,50.292,50.3159,50.1401,50.1481,3600.0
2018-10-03 11:00:00,62.78,62.85,62.61,62.61,5494.0,50.1721,50.228,50.0362,50.0362,5494.0
2018-10-03 11:30:00,62.59,62.65,62.4,62.4,5560.0,50.0202,50.0682,49.8684,49.8684,5560.0
2018-10-03 12:00:00,62.42,62.45,62.19,62.19,3819.0,49.8844,49.9084,49.7006,49.7006,3819.0
2018-10-03 12:30:00,62.17,62.18,61.93,62.03,5670.0,49.6846,49.6926,49.4928,49.5727,5670.0
2018-10-03 13:00:00,62.02,62.14,61.85,62.07,3860.0,49.5647,49.6606,49.4289,49.6047,3860.0
2018-10-03 13:30:00,62.03,62.09,61.92,61.92,4759.0,49.5727,49.6207,49.4848,49.4848,4759.0
2018-10-03 14:00:00,61.92,62.07,61.92,62.0,5962.0,49.4848,49.6047,49.4848,49.5487,5962.0
2018-10-03 14:30:00,61.99,62.03,61.47,61.56,6176.0,49.5407,49.5727,49.1252,49.1971,6176.0
2018-10-03 15:00:00,61.6,61.88,61.6,61.8,8100.0,49.2291,49.4528,49.2291,49.3889,8100.0
2018-10-03 15:30:00,61.82,61.96,61.81,61.9,22842.0,49.4049,49.5168,49.3969,49.4688,22842.0
2018-10-04 09:30:00,61.44,61.67,61.37,61.37,6200.0,49.1012,49.285,49.0452,49.0452,6200.0
2018-10-04 10:00:00,61.42,61.67,61.19,61.67,5490.0,49.0852,49.285,48.9014,49.285,5490.0
2018-10-04 10:30:00,61.7,61.89,61.58,61.89,6400.0,49.309,49.4608,49.2131,49.4608,6400.0
2018-10-04 11:00:00,61.88,61.9,61.69,61.88,6291.0,49.4528,49.4688,49.301,49.4528,6291.0
2018-10-04 11:30:00,61.91,61.95,61.63,61.9,6476.0,49.4768,49.5088,49.253,49.4688,6476.0
2018-10-04 12:00:00,62.05,62.14,61.98,62.02,2800.0,49.5887,49.6606,49.5327,49.5647,2800.0
2018-10-04 12:30:00,62.03,62.36,61.96,62.32,5500.0,49.5727,49.8364,49.5168,49.8045,5500.0
2018-10-04 13:00:00,62.29,62.3,62.08,62.21,6878.0,49.7805,49.7885,49.6127,49.7166,6878.0
2018-10-04 13:30:00,62.22,62.37,62.22,62.28,8484.0,49.7245,49.8444,49.7245,49.7725,8484.0
2018-10-04 14:00:00,62.29,62.29,61.94,62.01,13868.0,49.7805,49.7805,49.5008,49.5567,13868.0
2018-10-04 14:30:00,62.01,62.26,62.01,62.25,11700.0,49.5567,49.7565,49.5567,49.7485,11700.0
2018-10-04 15:00:00,62.22,62.24,61.98,62.03,13900.0,49.7245,49.7405,49.5327,49.5727,13900.0
2018-10-04 15:30:00,62.02,62.21,62.01,62.2,32005.0,49.5647,49.7166,49.5567,49.7086,32005.0
2018-10-05 09:30:00,62.33,62.41,62.12,62.33,7228.0,49.8125,49.8764,49.6446,49.8125,7228.0
2018-10-05 10:00:00,62.38,62.49,62.29,62.39,2900.0,49.8524,49.9403,49.7805,49.8604,2900.0
2018-10-05 10:30:00,62.35,62.69,62.34,62.64,16431.0,49.8284,50.1002,49.8204,50.0602,16431.0
2018-10-05 11:00:00,62.57,62.69,62.42,62.63,3000.0,50.0043,50.1002,49.8844,50.0522,3000.0
2018-10-05 11:30:00,62.59,62.63,62.4,62.41,4388.0,50.0202,50.0522,49.8684,49.8764,4388.0
2018-10-05 12:00:00,62.42,62.58,62.4,62.56,10300.0,49.8844,50.0122,49.8684,49.9963,10300.0
2018-10-05 12:30:00,62.57,62.85,62.57,62.77,25700.0,50.0043,50.228,50.0043,50.1641,25700.0
2018-10-05 13:00:00,62.72,62.87,62.69,62.86,5692.0,50.1241,50.244,50.1002,50.236,5692.0
2018-10-05 13:30:00,62.88,62.88,62.62,62.64,5300.0,50.252,50.252,50.0442,50.0602,5300.0
2018-10-05 14:00:00,62.66,62.66,62.54,62.58,2600.0,50.0762,50.0762,49.9803,50.0122,2600.0
2018-10-05 14:30:00,62.58,62.59,62.43,62.5,2300.0,50.0122,50.0202,49.8924,49.9483,2300.0
2018-10-05 15:00:00,62.52,62.53,62.32,62.45,3317.0,49.9643,49.9723,49.8045,49.9084,3317.0
2018-10-05 15:30:00,62.48,62.51,62.16,62.21,15837.0,49.9323,49.9563,49.6766,49.7166,15837.0
2018-10-08 09:30:00,62.34,63.38,62.34,63.23,14619.0,49.8204,50.6516,49.8204,50.5317,14619.0
2018-10-08 10:00:00,63.19,63.29,63.06,63.08,8700.0,50.4997,50.5797,50.3959,50.4118,8700.0
2018-10-08 10:30:00,63.08,63.33,63.02,63.15,12849.0,50.4118,50.6116,50.3639,50.4678,12849.0
2018-10-08 11:00:00,63.13,63.46,63.13,63.46,9242.0,50.4518,50.7155,50.4518,50.7155,9242.0
2018-10-08 11:30:00,63.39,63.71,63.39,63.5,2500.0,50.6596,50.9153,50.6596,50.7475,2500.0
2018-10-08 12:00:00,63.49,63.54,63.36,63.36,1600.0,50.7395,50.7795,50.6356,50.6356,1600.0
2018-10-08 12:30:00,63.36,63.53,63.28,63.53,3700.0,50.6356,50.7715,50.5717,50.7715,3700.0
2018-10-08 13:00:00,63.56,63.67,63.53,63.61,7535.0,50.7954,50.8833,50.7715,50.8354,7535.0
2018-10-08 13:30:00,63.64,63.71,63.58,63.58,12413.0,50.8594,50.9153,50.8114,50.8114,12413.0
2018-10-08 14:00:00,63.55,63.61,63.46,63.56,4200.0,50.7874,50.8354,50.7155,50.7954,4200.0
2018-10-08 14:30:00,63.57,63.58,63.42,63.42,3300.0,50.8034,50.8114,50.6836,50.6836,3300.0
2018-10-08 15:00:00,63.4,63.4,63.15,63.24,10014.0,50.6676,50.6676,50.4678,50.5397,10014.0
2018-10-08 15:30:00,63.25,63.43,63.16,63.23,25073.0,50.5477,50.6915,50.4758,50.5317,25073.0
2018-10-09 09:30:00,63.26,63.5,62.75,63.42,3799.0,50.5557,50.7475,50.1481,50.6836,3799.0
2018-10-09 10:00:00,63.35,63.71,63.3,63.53,23810.0,50.6276,50.9153,50.5877,50.7715,23810.0
2018-10-09 10:30:00,63.55,63.74,63.47,63.6,7999.0,50.7874,50.9393,50.7235,50.8274,7999.0
2018-10-09 11:00:00,63.62,63.75,63.56,63.67,7539.0,50.8434,50.9473,50.7954,50.8833,7539.0
2018-10-09 11:30:00,63.64,63.64,63.44,63.56,3823.0,50.8594,50.8594,50.6995,50.7954,3823.0
2018-10-09 12:00:00,63.59,63.6,63.42,63.48,6600.0,50.8194,50.8274,50.6836,50.7315,6600.0
2018-10-09 12:30:00,63.48,63.53,63.4,63.4,2900.0,50.7315,50.7715,50.6676,50.6676,2900.0
2018-10-09 13:00:00,63.42,63.43,63.33,63.38,3700.0,50.6836,50.6915,50.6116,50.6516,3700.0
2018-10-09 13:30:00,63.38,63.68,63.37,63.63,10640.0,50.6516,50.8913,50.6436,50.8514,10640.0
2018-10-09 14:00:00,63.65,63.83,63.62,63.77,22701.0,50.8674,51.0112,50.8434,50.9633,22701.0
2018-10-09 14:30:00,63.77,63.99,63.74,63.99,7500.0,50.9633,51.1391,50.9393,51.1391,7500.0
2018-10-09 15:00:00,64.0,64.01,63.75,63.77,12788.0,51.1471,51.1551,50.9473,50.9633,12788.0
2018-10-09 15:30:00,63.77,63.99,63.77,63.98,19005.0,50.9633,51.1391,50.9633,51.1311,19005.0
2018-10-10 09:30:00,63.71,64.5,63.7,64.5,11211.0,50.9153,51.5467,50.9073,51.5467,11211.0
2018-10-10 10:00:00,64.46,64.54,64.0,64.0,4040.0,51.5147,51.5786,51.1471,51.1471,4040.0
2018-10-10 10:30:00,63.98,64.1,63.78,64.1,9382.0,51.1311,51.227,50.9713,51.227,9382.0
2018-10-10 11:00:00,64.11,64.55,64.04,64.31,20154.0,51.235,51.5866,51.179,51.3948,20154.0
2018-10-10 11:30:00,64.3,64.38,64.16,64.38,5500.0,51.3868,51.4508,51.2749,51.4508,5500.0
2018-10-10 12:00:00,64.39,64.54,64.35,64.5,10154.0,51.4588,51.5786,51.4268,51.5467,10154.0
2018-10-10 12:30:00,64.51,64.52,64.4,64.47,8400.0,51.5547,51.5626,51.4667,51.5227,8400.0
2018-10-10 13:00:00,64.47,64.48,64.31,64.37,6800.0,51.5227,51.5307,51.3948,51.4428,6800.0
2018-10-10 13:30:00,64.39,64.56,64.37,64.48,10691.0,51.4588,51.5946,51.4428,51.5307,10691.0
2018-10-10 14:00:00,64.5,64.6,64.49,64.58,12742.0,51.5467,51.6266,51.5387,51.6106,12742.0
2018-10-10 14:30:00,64.59,64.65,64.55,64.61,8748.0,51.6186,51.6665,51.5866,51.6346,8748.0
2018-10-10 15:00:00,64.6,64.63,64.46,64.54,12100.0,51.6266,51.6506,51.5147,51.5786,12100.0
2018-10-10 15:30:00,64.52,64.52,63.93,63.97,31863.0,51.5626,51.5626,51.0911,51.1231,31863.0
2018-10-11 09:30:00,63.74,63.97,62.96,63.05,9250.0,50.9393,51.1231,50.3159,50.3879,9250.0
2018-10-11 10:00:00,63.26,63.87,63.26,63.58,4600.0,50.5557,51.0432,50.5557,50.8114,4600.0
2018-10-11 10:30:00,63.52,63.94,63.47,63.54,13637.0,50.7635,51.0991,50.7235,50.7795,13637.0
2018-10-11 11:00:00,63.49,63.49,63.05,63.11,10569.0,50.7395,50.7395,50.3879,50.4358,10569.0
2018-10-11 11:30:00,63.12,63.28,63.11,63.2,23900.0,50.4438,50.5717,50.4358,50.5077,23900.0
2018-10-11 12:00:00,63.21,63.22,63.04,63.22,4800.0,50.5157,50.5237,50.3799,50.5237,4800.0
2018-10-11 12:30:00,63.18,63.46,63.18,63.26,6561.0,50.4918,50.7155,50.4918,50.5557,6561.0
2018-10-11 13:00:00,63.25,63.27,62.82,62.82,5111.0,50.5477,50.5637,50.204,50.204,5111.0
2018-10-11 13:30:00,62.83,62.88,62.74,62.85,5068.0,50.212,50.252,50.1401,50.228,5068.0
2018-10-11 14:00:00,62.89,62.9,62.33,62.46,5944.0,50.26,50.268,49.8125,49.9163,5944.0
2018-10-11 14:30:00,62.46,62.52,61.7,62.11,18892.0,49.9163,49.9643,49.309,49.6366,18892.0
2018-10-11 15:00:00,62.09,62.36,61.97,62.31,11324.0,49.6207,49.8364,49.5248,49.7965,11324.0
2018-10-11 15:30:00,62.31,62.34,61.65,61.73,34920.0,49.7965,49.8204,49.269,49.333,34920.0
2018-10-12 09:30:00,61.74,61.96,61.5,61.68,4885.0,49.3409,49.5168,49.1491,49.293,4885.0
2018-10-12 10:00:00,61.67,61.84,61.61,61.65,4782.0,49.285,49.4209,49.237,49.269,4782.0
2018-10-12 10:30:00,61.72,61.81,61.58,61.74,5201.0,49.325,49.3969,49.2131,49.3409,5201.0
2018-10-12 11:00:00,61.69,61.76,61.37,61.42,5350.0,49.301,49.3569,49.0452,49.0852,5350.0
2018-10-12 11:30:00,61.43,61.6,61.32,61.6,6806.0,49.0932,49.2291,49.0053,49.2291,6806.0
2018-10-12 12:00:00,61.62,61.69,61.46,61.46,10497.0,49.245,49.301,49.1172,49.1172,10497.0
2018-10-12 12:30:00,61.4,61.49,61.1,61.12,9730.0,49.0692,49.1411,48.8295,48.8455,9730.0
2018-10-12 13:00:00,61.24,61.44,61.24,61.35,17127.0,48.9414,49.1012,48.9414,49.0293,17127.0
2018-10-12 13:30:00,61.31,61.45,60.94,61.43,6636.0,48.9973,49.1092,48.7016,49.0932,6636.0
2018-10-12 14:00:00,61.37,61.56,61.34,61.39,5239.0,49.0452,49.1971,49.0213,49.0612,5239.0
2018-10-12 14:30:00,61.4,61.63,61.31,61.6,3100.0,49.0692,49.253,48.9973,49.2291,3100.0
2018-10-12 15:00:00,61.6,61.85,61.5,61.83,7962.0,49.2291,49.4289,49.1491,49.4129,7962.0
2018-10-12 15:30:00,61.83,61.83,61.6,61.61,21828.0,49.4129,49.4129,49.2291,49.237,21828.0
2018-10-15 09:30:00,61.6,62.31,61.6,62.21,7076.0,49.2291,49.7965,49.2291,49.7166,7076.0
2018-10-15 10:00:00,62.1,62.36,61.99,62.11,9950.0,49.6286,49.8364,49.5407,49.6366,9950.0
2018-10-15 10:30:00,62.17,62.5,62.13,62.5,10875.0,49.6846,49.9483,49.6526,49.9483,10875.0
2018-10-15 11:00:00,62.45,62.57,62.19,62.21,5804.0,49.9084,50.0043,49.7006,49.7166,5804.0
2018-10-15 11:30:00,62.38,62.47,62.2,62.2,7810.0,49.8524,49.9243,49.7086,49.7086,7810.0
2018-10-15 12:00:00,62.21,62.25,61.99,62.21,5325.0,49.7166,49.7485,49.5407,49.7166,5325.0
2018-10-15 12:30:00,62.16,62.39,62.1,62.34,5095.0,49.6766,49.8604,49.6286,49.8204,5095.0
2018-10-15 13:00:00,62.44,62.5,62.41,62.5,1200.0,49.9004,49.9483,49.8764,49.9483,1200.0
2018-10-15 13:30:00,62.47,62.59,62.4,62.55,1500.0,49.9243,50.0202,49.8684,49.9883,1500.0
2018-10-15 14:00:00,62.49,62.56,62.42,62.55,1200.0,49.9403,49.9963,49.8844,49.9883,1200.0
2018-10-15 14:30:00,62.47,62.63,62.47,62.6,3605.0,49.9243,50.0522,49.9243,50.0282,3605.0
2018-10-15 15:00:00,62.6,62.6,62.36,62.37,3200.0,50.0282,50.0282,49.8364,49.8444,3200.0
2018-10-15 15:30:00,62.33,62.37,61.88,61.89,18127.0,49.8125,49.8444,49.4528,49.4608,18127.0
2018-10-16 09:30:00,61.88,62.1,61.56,61.93,14531.0,49.4528,49.6286,49.1971,49.4928,14531.0
2018-10-16 10:00:00,62.07,62.57,62.06,62.55,10706.0,49.6047,50.0043,49.5967,49.9883,10706.0
2018-10-16 10:30:00,62.53,62.93,62.53,62.89,11773.0,49.9723,50.292,49.9723,50.26,11773.0
2018-10-16 11:00:00,62.86,63.0,62.77,62.88,6104.0,50.236,50.3479,50.1641,50.252,6104.0
2018-10-16 11:30:00,62.87,63.1,62.87,63.05,7577.0,50.244,50.4278,50.244,50.3879,7577.0
2018-10-16 12:00:00,62.95,63.03,62.76,62.86,3832.0,50.3079,50.3719,50.1561,50.236,3832.0
2018-10-16 12:30:00,62.86,62.95,62.8,62.86,4847.0,50.236,50.3079,50.1881,50.236,4847.0
2018-10-16 13:00:00,62.79,62.91,62.79,62.89,1100.0,50.1801,50.276,50.1801,50.26,1100.0
2018-10-16 13:30:00,62.92,63.05,62.92,62.98,3144.0,50.284,50.3879,50.284,50.3319,3144.0
2018-10-16 14:00:00,63.09,63.32,62.8,63.32,11180.0,50.4198,50.6036,50.1881,50.6036,11180.0
2018-10-16 14:30:00,63.34,63.52,63.27,63.31,9728.0,50.6196,50.7635,50.5637,50.5956,9728.0
2018-10-16 15:00:00,63.31,63.39,63.18,63.29,5000.0,50.5956,50.6596,50.4918,50.5797,5000.0
2018-10-16 15:30:00,63.26,63.32,63.04,63.1,18379.0,50.5557,50.6036,50.3799,50.4278,18379.0
2018-10-17 09:30:00,63.15,63.63,63.1,63.14,4736.0,50.4678,50.8514,50.4278,50.4598,4736.0
2018-10-17 10:00:00,63.25,63.32,62.95,62.98,6768.0,50.5477,50.6036,50.3079,50.3319,6768.0
2018-10-17 10:30:00,63.0,63.25,63.0,63.11,5410.0,50.3479,50.5477,50.3479,50.4358,5410.0
2018-10-17 11:00:00,63.12,63.14,62.96,63.13,2400.0,50.4438,50.4598,50.3159,50.4518,2400.0
2018-10-17 11:30:00,63.16,63.46,63.15,63.46,2431.0,50.4758,50.7155,50.4678,50.7155,2431.0
2018-10-17 12:00:00,63.48,63.63,63.41,63.63,1520.0,50.7315,50.8514,50.6756,50.8514,1520.0
2018-10-17 12:30:00,63.65,63.67,63.5,63.5,1500.0,50.8674,50.8833,50.7475,50.7475,1500.0
2018-10-17 13:00:00,63.54,63.63,63.51,63.54,1700.0,50.7795,50.8514,50.7555,50.7795,1700.0
2018-10-17 13:30:00,63.55,63.72,63.55,63.72,1721.0,50.7874,50.9233,50.7874,50.9233,1721.0
2018-10-17 14:00:00,63.67,63.67,63.43,63.43,1877.0,50.8833,50.8833,50.6915,50.6915,1877.0
2018-10-17 14:30:00,63.36,63.57,63.34,63.56,3606.0,50.6356,50.8034,50.6196,50.7954,3606.0
2018-10-17 15:00:00,63.51,63.51,63.29,63.38,4500.0,50.7555,50.7555,50.5797,50.6516,4500.0
2018-10-17 15:30:00,63.42,63.42,63.17,63.37,10970.0,50.6836,50.6836,50.4838,50.6436,10970.0
2018-10-18 09:30:00,63.34,63.75,63.34,63.5,1362.0,50.6196,50.9473,50.6196,50.7475,1362.0
2018-10-18 10:00:00,63.5,63.76,63.5,63.7,3100.0,50.7475,50.9553,50.7475,50.9073,3100.0
2018-10-18 10:30:00,63.77,63.94,63.65,63.94,1113.0,50.9633,51.0991,50.8674,51.0991,1113.0
2018-10-18 11:00:00,63.97,63.97,63.66,63.66,2800.0,51.1231,51.1231,50.8754,50.8754,2800.0
2018-10-18 11:30:00,63.63,63.66,63.45,63.49,2500.0,50.8514,50.8754,50.7075,50.7395,2500.0
2018-10-18 12:00:00,63.42,63.52,63.4,63.5,1300.0,50.6836,50.7635,50.6676,50.7475,1300.0
2018-10-18 12:30:00,63.48,63.6,63.48,63.56,900.0,50.7315,50.8274,50.7315,50.7954,900.0
2018-10-18 13:00:00,63.56,63.56,63.4,63.41,1200.0,50.7954,50.7954,50.6676,50.6756,1200.0
2018-10-18 13:30:00,63.44,63.45,63.24,63.26,1600.0,50.6995,50.7075,50.5397,50.5557,1600.0
2018-10-18 14:00:00,63.27,63.42,63.22,63.35,1700.0,50.5637,50.6836,50.5237,50.6276,1700.0
2018-10-18 14:30:00,63.35,63.4,63.3,63.33,1900.0,50.6276,50.6676,50.5877,50.6116,1900.0
2018-10-18 15:00:00,63.3,63.42,63.25,63.42,4502.0,50.5877,50.6836,50.5477,50.6836,4502.0
2018-10-18 15:30:00,63.35,63.54,63.33,63.45,14088.0,50.6276,50.7795,50.6116,50.7075,14088.0
2018-10-19 09:30:00,63.37,63.63,63.37,63.51,3900.0,50.6436,50.8514,50.6436,50.7555,3900.0
2018-10-19 10:00:00,63.44,63.71,63.44,63.58,2200.0,50.6995,50.9153,50.6995,50.8114,2200.0
2018-10-19 10:30:00,63.65,63.9,63.54,63.9,5300.0,50.8674,51.0672,50.7795,51.0672,5300.0
2018-10-19 11:00:00,63.9,64.05,63.85,63.97,1650.0,51.0672,51.187,51.0272,51.1231,1650.0
2018-10-19 11:30:00,64.0,64.2,64.0,64.2,2100.0,51.1471,51.3069,51.1471,51.3069,2100.0
2018-10-19 12:00:00,64.2,64.26,64.11,64.2,3302.0,51.3069,51.3549,51.235,51.3069,3302.0
2018-10-19 12:30:00,64.21,64.22,64.14,64.19,2400.0,51.3149,51.3229,51.259,51.2989,2400.0
2018-10-19 13:00:00,64.2,64.34,64.16,64.34,1600.0,51.3069,51.4188,51.2749,51.4188,1600.0
2018-10-19 13:30:00,64.47,64.5,64.35,64.4,500.0,51.5227,51.5467,51.4268,51.4667,500.0
2018-10-19 14:00:00,64.36,64.36,64.17,64.25,1700.0,51.4348,51.4348,51.2829,51.3469,1700.0
2018-10-19 14:30:00,64.25,64.36,64.25,64.34,3400.0,51.3469,51.4348,51.3469,51.4188,3400.0
2018-10-19 15:00:00,64.34,64.51,64.25,64.51,3083.0,51.4188,51.5547,51.3469,51.5547,3083.0
2018-10-19 15:30:00,64.5,64.58,64.44,64.48,10171.0,51.5467,51.6106,51.4987,51.5307,10171.0
2018-10-22 09:30:00,64.57,64.99,64.57,64.73,4680.0,51.6026,51.9383,51.6026,51.7305,4680.0
2018-10-22 10:00:00,64.84,64.84,64.38,64.47,17734.0,51.8184,51.8184,51.4508,51.5227,17734.0
2018-10-22 10:30:00,64.46,64.46,64.22,64.31,3924.0,51.5147,51.5147,51.3229,51.3948,3924.0
2018-10-22 11:00:00,64.33,64.35,64.01,64.03,5731.0,51.4108,51.4268,51.1551,51.171,5731.0
2018-10-22 11:30:00,64.02,64.32,63.96,64.3,2100.0,51.1631,51.4028,51.1151,51.3868,2100.0
2018-10-22 12:00:00,64.4,64.4,64.28,64.28,8545.0,51.4667,51.4667,51.3708,51.3708,8545.0
2018-10-22 12:30:00,64.24,64.39,64.2,64.34,6902.0,51.3389,51.4588,51.3069,51.4188,6902.0
2018-10-22 13:00:00,64.3,64.37,64.13,64.14,3200.0,51.3868,51.4428,51.251,51.259,3200.0
2018-10-22 13:30:00,64.12,64.15,64.02,64.06,9654.0,51.243,51.2669,51.1631,51.195,9654.0
2018-10-22 14:00:00,64.02,64.07,63.83,63.88,16366.0,51.1631,51.203,51.0112,51.0512,16366.0
2018-10-22 14:30:00,63.91,64.03,63.87,63.98,12630.0,51.0751,51.171,51.0432,51.1311,12630.0
2018-10-22 15:00:00,63.97,64.03,63.46,63.49,11946.0,51.1231,51.171,50.7155,50.7395,11946.0
2018-10-22 15:30:00,63.48,63.5,63.27,63.34,38717.0,50.7315,50.7475,50.5637,50.6196,38717.0
2018-10-23 09:30:00,63.63,63.85,63.49,63.64,8458.0,50.8514,51.0272,50.7395,50.8594,8458.0
2018-10-23 10:00:00,63.75,63.92,63.59,63.81,9723.0,50.9473,51.0831,50.8194,50.9952,9723.0
2018-10-23 10:30:00,63.76,63.85,63.67,63.73,5903.0,50.9553,51.0272,50.8833,50.9313,5903.0
2018-10-23 11:00:00,63.74,63.8,63.52,63.52,2790.0,50.9393,50.9872,50.7635,50.7635,2790.0
2018-10-23 11:30:00,63.56,63.61,63.47,63.58,4223.0,50.7954,50.8354,50.7235,50.8114,4223.0
2018-10-23 12:00:00,63.56,63.74,63.56,63.67,3613.0,50.7954,50.9393,50.7954,50.8833,3613.0
2018-10-23 12:30:00,63.69,63.77,63.49,63.72,2100.0,50.8993,50.9633,50.7395,50.9233,2100.0
2018-10-23 13:00:00,63.73,64.12,63.73,64.12,2300.0,50.9313,51.243,50.9313,51.243,2300.0
2018-10-23 13:30:00,64.09,64.11,64.0,64.06,2700.0,51.219,51.235,51.1471,51.195,2700.0
2018-10-23 14:00:00,64.09,64.54,64.09,64.48,3545.0,51.219,51.5786,51.219,51.5307,3545.0
2018-10-23 14:30:00,64.49,64.71,64.47,64.47,7206.0,51.5387,51.7145,51.5227,51.5227,7206.0
2018-10-23 15:00:00,64.46,64.6,64.45,64.56,7300.0,51.5147,51.6266,51.5067,51.5946,7300.0
2018-10-23 15:30:00,64.4,64.44,64.14,64.17,11000.0,51.4667,51.4987,51.259,51.2829,11000.0
2018-10-24 09:30:00,64.12,64.63,64.12,64.4,3425.0,51.243,51.6506,51.243,51.4667,3425.0
2018-10-24 10:00:00,64.44,64.71,64.39,64.59,3900.0,51.4987,51.7145,51.4588,51.6186,3900.0
2018-10-24 10:30:00,64.59,65.02,64.59,64.93,5800.0,51.6186,51.9622,51.6186,51.8903,5800.0
2018-10-24 11:00:00,64.94,65.39,64.85,65.3,12379.0,51.8983,52.2579,51.8264,52.186,12379.0
2018-10-24 11:30:00,65.3,65.51,65.14,65.49,11712.0,52.186,52.3538,52.0581,52.3378,11712.0
2018-10-24 12:00:00,65.49,65.76,65.4,65.76,9085.0,52.3378,52.5536,52.2659,52.5536,9085.0
2018-10-24 12:30:00,65.74,65.75,65.51,65.58,14748.0,52.5376,52.5456,52.3538,52.4098,14748.0
2018-10-24 13:00:00,65.59,65.59,65.39,65.52,14367.0,52.4178,52.4178,52.2579,52.3618,14367.0
2018-10-24 13:30:00,65.5,65.86,65.5,65.77,19062.0,52.3458,52.6335,52.3458,52.5616,19062.0
2018-10-24 14:00:00,65.68,66.13,65.64,66.08,22728.0,52.4897,52.8493,52.4577,52.8094,22728.0
2018-10-24 14:30:00,66.1,66.26,65.9,65.93,21619.0,52.8253,52.9532,52.6655,52.6895,21619.0
2018-10-24 15:00:00,65.91,66.01,65.71,65.93,23114.0,52.6735,52.7534,52.5137,52.6895,23114.0
2018-10-24 15:30:00,65.9,66.08,65.75,65.84,78285.0,52.6655,52.8094,52.5456,52.6176,78285.0
2018-10-25 09:30:00,65.64,65.94,65.34,65.94,8800.0,52.4577,52.6975,52.218,52.6975,8800.0
2018-10-25 10:00:00,65.94,65.94,65.34,65.81,21838.0,52.6975,52.6975,52.218,52.5936,21838.0
2018-10-25 10:30:00,65.72,65.84,65.53,65.63,4245.0,52.5217,52.6176,52.3698,52.4497,4245.0
2018-10-25 11:00:00,65.64,66.07,65.6,65.88,11567.0,52.4577,52.8014,52.4258,52.6495,11567.0
2018-10-25 11:30:00,65.89,65.89,65.68,65.71,2100.0,52.6575,52.6575,52.4897,52.5137,2100.0
2018-10-25 12:00:00,65.75,66.08,65.75,66.08,3700.0,52.5456,52.8094,52.5456,52.8094,3700.0
2018-10-25 12:30:00,66.09,66.3,66.02,66.3,21948.0,52.8173,52.9852,52.7614,52.9852,21948.0
2018-10-25 13:00:00,66.32,66.37,66.16,66.31,18374.0,53.0012,53.0411,52.8733,52.9932,18374.0
2018-10-25 13:30:00,66.31,66.49,66.14,66.21,8357.0,52.9932,53.137,52.8573,52.9132,8357.0
2018-10-25 14:00:00,66.22,66.39,66.19,66.39,5500.0,52.9212,53.0571,52.8973,53.0571,5500.0
2018-10-25 14:30:00,66.33,66.54,66.33,66.42,5100.0,53.0091,53.177,53.0091,53.0811,5100.0
2018-10-25 15:00:00,66.41,66.57,66.34,66.5,9400.0,53.0731,53.2009,53.0171,53.145,9400.0
2018-10-25 15:30:00,66.49,66.54,66.1,66.29,22937.0,53.137,53.177,52.8253,52.9772,22937.0
2018-10-26 09:30:00,66.53,66.76,65.38,65.76,22213.0,53.169,53.3528,52.2499,52.5536,22213.0
2018-10-26 10:00:00,65.7,65.76,65.37,65.52,24788.0,52.5057,52.5536,52.2419,52.3618,24788.0
2018-10-26 10:30:00,65.5,65.66,64.88,64.9,16070.0,52.3458,52.4737,51.8503,51.8663,16070.0
2018-10-26 11:00:00,64.91,65.31,64.8,65.18,19057.0,51.8743,52.194,51.7864,52.0901,19057.0
2018-10-26 11:30:00,65.3,65.5,64.89,64.99,13899.0,52.186,52.3458,51.8583,51.9383,13899.0
2018-10-26 12:00:00,65.06,65.35,64.96,65.22,4000.0,51.9942,52.226,51.9143,52.1221,4000.0
2018-10-26 12:30:00,65.28,65.43,65.24,65.32,3137.0,52.17,52.2899,52.138,52.202,3137.0
2018-10-26 13:00:00,65.41,65.48,65.34,65.43,4300.0,52.2739,52.3298,52.218,52.2899,4300.0
2018-10-26 13:30:00,65.42,65.69,65.34,65.67,4759.0,52.2819,52.4977,52.218,52.4817,4759.0
2018-10-26 14:00:00,65.71,65.74,65.11,65.28,10228.0,52.5137,52.5376,52.0342,52.17,10228.0
2018-10-26 14:30:00,65.28,65.53,65.01,65.01,4100.0,52.17,52.3698,51.9542,51.9542,4100.0
2018-10-26 15:00:00,64.95,65.26,64.84,65.22,6529.0,51.9063,52.154,51.8184,52.1221,6529.0
2018-10-26 15:30:00,65.04,65.52,65.01,65.2,12751.0,51.9782,52.3618,51.9542,52.1061,12751.0
2018-10-29 09:30:00,65.54,65.91,65.53,65.84,5000.0,52.3778,52.6735,52.3698,52.6176,5000.0
2018-10-29 10:00:00,65.92,66.16,65.83,66.05,2800.0,52.6815,52.8733,52.6096,52.7854,2800.0
2018-10-29 10:30:00,65.96,65.97,65.78,65.83,2233.0,52.7135,52.7214,52.5696,52.6096,2233.0
2018-10-29 11:00:00,65.92,65.92,65.61,65.88,2100.0,52.6815,52.6815,52.4337,52.6495,2100.0
2018-10-29 11:30:00,65.95,66.01,65.66,65.68,1930.0,52.7055,52.7534,52.4737,52.4897,1930.0
2018-10-29 12:00:00,65.56,65.78,65.5,65.78,3876.0,52.3938,52.5696,52.3458,52.5696,3876.0
2018-10-29 12:30:00,65.74,65.91,65.62,65.85,3978.0,52.5376,52.6735,52.4417,52.6255,3978.0
2018-10-29 13:00:00,65.85,65.97,65.83,65.9,1600.0,52.6255,52.7214,52.6096,52.6655,1600.0
2018-10-29 13:30:00,65.91,66.09,65.91,66.02,2726.0,52.6735,52.8173,52.6735,52.7614,2726.0
2018-10-29 14:00:00,65.99,66.05,65.77,65.89,4897.0,52.7374,52.7854,52.5616,52.6575,4897.0
2018-10-29 14:30:00,65.88,66.12,65.88,65.89,6153.0,52.6495,52.8413,52.6495,52.6575,6153.0
2018-10-29 15:00:00,65.92,65.94,65.66,65.87,6171.0,52.6815,52.6975,52.4737,52.6415,6171.0
2018-10-29 15:30:00,65.87,66.08,65.64,66.01,9730.0,52.6415,52.8094,52.4577,52.7534,9730.0
2018-10-30 09:30:00,66.03,68.22,66.03,68.02,41145.0,52.7694,54.5196,52.7694,54.3597,41145.0
2018-10-30 10:00:00,68.02,68.69,68.0,68.69,33948.0,54.3597,54.8952,54.3438,54.8952,33948.0
2018-10-30 10:30:00,68.63,68.71,67.93,68.26,26421.0,54.8472,54.9112,54.2878,54.5516,26421.0
2018-10-30 11:00:00,68.31,68.62,68.22,68.38,15323.0,54.5915,54.8393,54.5196,54.6475,15323.0
2018-10-30 11:30:00,68.44,68.92,68.35,68.76,14244.0,54.6954,55.079,54.6235,54.9511,14244.0
2018-10-30 12:00:00,68.78,68.78,68.51,68.61,6200.0,54.9671,54.9671,54.7513,54.8313,6200.0
2018-10-30 12:30:00,68.47,69.1,68.43,68.85,9818.0,54.7194,55.2229,54.6874,55.0231,9818.0
2018-10-30 13:00:00,68.83,69.32,68.75,68.87,12846.0,55.0071,55.3987,54.9431,55.039,12846.0
2018-10-30 13:30:00,68.83,68.83,68.42,68.71,8200.0,55.0071,55.0071,54.6794,54.9112,8200.0
2018-10-30 14:00:00,68.7,68.79,68.52,68.73,10617.0,54.9032,54.9751,54.7593,54.9272,10617.0
2018-10-30 14:30:00,68.73,69.44,68.61,69.37,17885.0,54.9272,55.4946,54.8313,55.4386,17885.0
2018-10-30 15:00:00,69.35,69.84,69.2,69.81,22133.0,55.4226,55.8142,55.3028,55.7903,22133.0
2018-10-30 15:30:00,69.81,69.81,69.44,69.51,225904.0,55.7903,55.7903,55.4946,55.5505,225904.0
2018-10-31 09:30:00,67.4,68.32,67.01,67.5,15919.0,53.8643,54.5995,53.5526,53.9442,15919.0
2018-10-31 10:00:00,67.43,67.43,66.42,66.46,21213.0,53.8882,53.8882,53.0811,53.113,21213.0
2018-10-31 10:30:00,66.45,66.72,66.33,66.56,9512.0,53.105,53.3208,53.0091,53.193,9512.0
2018-10-31 11:00:00,66.54,66.96,66.48,66.7,13642.0,53.177,53.5126,53.129,53.3048,13642.0
2018-10-31 11:30:00,66.64,67.09,66.62,67.0,17732.0,53.2569,53.6165,53.2409,53.5446,17732.0
2018-10-31 12:00:00,66.95,67.01,66.77,66.85,10437.0,53.5046,53.5526,53.3608,53.4247,10437.0
2018-10-31 12:30:00,66.79,67.02,66.69,66.89,11157.0,53.3768,53.5606,53.2968,53.4567,11157.0
2018-10-31 13:00:00,66.9,67.15,66.8,67.06,12825.0,53.4647,53.6645,53.3848,53.5925,12825.0
2018-10-31 13:30:00,67.03,67.17,66.99,67.16,14086.0,53.5686,53.6805,53.5366,53.6725,14086.0
2018-10-31 14:00:00,67.15,67.53,67.13,67.39,15113.0,53.6645,53.9682,53.6485,53.8563,15113.0
2018-10-31 14:30:00,67.39,67.45,67.18,67.18,11720.0,53.8563,53.9042,53.6884,53.6884,11720.0
2018-10-31 15:00:00,67.15,67.25,66.87,66.97,17294.0,53.6645,53.7444,53.4407,53.5206,17294.0
2018-10-31 15:30:00,66.96,66.96,66.05,66.05,48838.0,53.5126,53.5126,52.7854,52.7854,48838.0
2018-11-01 09:30:00,66.41,66.75,65.81,66.55,8749.0,53.0731,53.3448,52.5936,53.185,8749.0
2018-11-01 10:00:00,66.46,66.84,66.4,66.4,5618.0,53.113,53.4167,53.0651,53.0651,5618.0
2018-11-01 10:30:00,66.46,66.48,66.0,66.14,4200.0,53.113,53.129,52.7454,52.8573,4200.0
2018-11-01 11:00:00,66.14,66.5,66.07,66.44,5900.0,52.8573,53.145,52.8014,53.0971,5900.0
2018-11-01 11:30:00,66.39,66.65,66.31,66.59,7600.0,53.0571,53.2649,52.9932,53.2169,7600.0
2018-11-01 12:00:00,66.63,66.63,66.37,66.38,4309.0,53.2489,53.2489,53.0411,53.0491,4309.0
2018-11-01 12:30:00,66.4,66.85,66.4,66.85,8542.0,53.0651,53.4247,53.0651,53.4247,8542.0
2018-11-01 13:00:00,66.86,66.87,66.64,66.81,6900.0,53.4327,53.4407,53.2569,53.3927,6900.0
2018-11-01 13:30:00,66.81,66.89,66.74,66.81,5945.0,53.3927,53.4567,53.3368,53.3927,5945.0
2018-11-01 14:00:00,66.81,66.92,66.78,66.89,7741.0,53.3927,53.4807,53.3688,53.4567,7741.0
2018-11-01 14:30:00,66.88,67.04,66.78,67.03,19394.0,53.4487,53.5766,53.3688,53.5686,19394.0
2018-11-01 15:00:00,67.01,67.4,66.94,67.35,20034.0,53.5526,53.8643,53.4966,53.8243,20034.0
2018-11-01 15:30:00,67.35,67.67,67.28,67.48,35806.0,53.8243,54.08,53.7684,53.9282,35806.0
2018-11-02 09:30:00,67.05,67.06,65.93,66.23,9121.0,53.5846,53.5925,52.6895,52.9292,9121.0
2018-11-02 10:00:00,66.2,66.28,65.87,65.87,6797.0,52.9053,52.9692,52.6415,52.6415,6797.0
2018-11-02 10:30:00,65.85,65.92,65.33,65.57,9789.0,52.6255,52.6815,52.21,52.4018,9789.0
2018-11-02 11:00:00,65.56,65.66,65.28,65.34,24317.0,52.3938,52.4737,52.17,52.218,24317.0
2018-11-02 11:30:00,65.35,65.35,64.62,64.62,15986.0,52.226,52.226,51.6426,51.6426,15986.0
2018-11-02 12:00:00,64.65,65.08,64.65,64.96,4800.0,51.6665,52.0102,51.6665,51.9143,4800.0
2018-11-02 12:30:00,64.91,64.91,64.47,64.6,5381.0,51.8743,51.8743,51.5227,51.6266,5381.0
2018-11-02 13:00:00,64.59,64.74,64.48,64.68,6200.0,51.6186,51.7385,51.5307,51.6905,6200.0
2018-11-02 13:30:00,64.69,65.02,64.67,65.02,4714.0,51.6985,51.9622,51.6825,51.9622,4714.0
2018-11-02 14:00:00,65.04,65.38,64.95,65.35,4589.0,51.9782,52.2499,51.9063,52.226,4589.0
2018-11-02 14:30:00,65.46,65.48,65.14,65.14,5752.0,52.3139,52.3298,52.0581,52.0581,5752.0
2018-11-02 15:00:00,65.21,65.53,65.13,65.53,6114.0,52.1141,52.3698,52.0501,52.3698,6114.0
2018-11-02 15:30:00,65.48,65.86,65.46,65.86,37188.0,52.3298,52.6335,52.3139,52.6335,37188.0
2018-11-05 09:30:00,66.1,66.98,66.07,66.65,1500.0,52.8253,53.5286,52.8014,53.2649,1500.0
2018-11-05 10:00:00,66.8,67.35,66.73,67.3,2325.0,53.3848,53.8243,53.3288,53.7843,2325.0
2018-11-05 10:30:00,67.34,67.42,67.07,67.42,6410.0,53.8163,53.8802,53.6005,53.8802,6410.0
2018-11-05 11:00:00,67.4,67.65,67.35,67.56,6632.0,53.8643,54.0641,53.8243,53.9921,6632.0
2018-11-05 11:30:00,67.54,67.73,67.5,67.62,3400.0,53.9761,54.128,53.9442,54.0401,3400.0
2018-11-05 12:00:00,67.57,68.1,67.57,68.0,4440.0,54.0001,54.4237,54.0001,54.3438,4440.0
2018-11-05 12:30:00,68.0,68.02,67.73,67.94,3707.0,54.3438,54.3597,54.128,54.2958,3707.0
2018-11-05 13:00:00,67.93,68.0,67.8,67.89,3600.0,54.2878,54.3438,54.1839,54.2559,3600.0
2018-11-05 13:30:00,67.93,67.98,67.84,67.87,5000.0,54.2878,54.3278,54.2159,54.2399,5000.0
2018-11-05 14:00:00,67.86,67.87,67.57,67.71,7398.0,54.2319,54.2399,54.0001,54.112,7398.0
2018-11-05 14:30:00,67.78,67.92,67.71,67.92,4500.0,54.1679,54.2798,54.112,54.2798,4500.0
2018-11-05 15:00:00,67.92,67.92,67.59,67.62,8000.0,54.2798,54.2798,54.0161,54.0401,8000.0
2018-11-05 15:30:00,67.67,67.83,67.51,67.83,23232.0,54.08,54.2079,53.9522,54.2079,23232.0
2018-11-06 09:30:00,67.78,68.05,67.13,68.05,9860.0,54.1679,54.3837,53.6485,54.3837,9860.0
2018-11-06 10:00:00,68.08,68.55,68.02,68.44,24138.0,54.4077,54.7833,54.3597,54.6954,24138.0
2018-11-06 10:30:00,68.45,68.56,68.25,68.56,7933.0,54.7034,54.7913,54.5436,54.7913,7933.0
2018-11-06 11:00:00,68.56,68.63,68.35,68.42,9799.0,54.7913,54.8472,54.6235,54.6794,9799.0
2018-11-06 11:30:00,68.47,68.7,68.46,68.7,5089.0,54.7194,54.9032,54.7114,54.9032,5089.0
2018-11-06 12:00:00,68.7,68.82,68.63,68.82,7135.0,54.9032,54.9991,54.8472,54.9991,7135.0
2018-11-06 12:30:00,68.84,69.0,68.84,68.95,9800.0,55.0151,55.1429,55.0151,55.103,9800.0
2018-11-06 13:00:00,68.95,68.95,68.63,68.69,10674.0,55.103,55.103,54.8472,54.8952,10674.0
2018-11-06 13:30:00,68.68,68.83,68.57,68.83,14297.0,54.8872,55.0071,54.7993,55.0071,14297.0
2018-11-06 14:00:00,68.84,68.91,68.66,68.67,14453.0,55.0151,55.071,54.8712,54.8792,14453.0
2018-11-06 14:30:00,68.66,68.78,68.63,68.69,8000.0,54.8712,54.9671,54.8472,54.8952,8000.0
2018-11-06 15:00:00,68.72,69.0,68.7,68.95,17200.0,54.9192,55.1429,54.9032,55.103,17200.0
2018-11-06 15:30:00,68.95,69.14,68.87,69.12,60399.0,55.103,55.2548,55.039,55.2388,60399.0
2018-11-07 09:30:00,69.35,69.5,68.97,69.01,13001.0,55.4226,55.5425,55.119,55.1509,13001.0
2018-11-07 10:00:00,69.05,69.05,68.55,68.78,4800.0,55.1829,55.1829,54.7833,54.9671,4800.0
2018-11-07 10:30:00,68.77,69.0,68.71,69.0,17568.0,54.9591,55.1429,54.9112,55.1429,17568.0
2018-11-07 11:00:00,69.0,69.25,68.94,69.07,15000.0,55.1429,55.3427,55.095,55.1989,15000.0
2018-11-07 11:30:00,69.19,69.19,68.69,68.69,15765.0,55.2948,55.2948,54.8952,54.8952,15765.0
2018-11-07 12:00:00,68.69,68.93,68.61,68.61,12886.0,54.8952,55.087,54.8313,54.8313,12886.0
2018-11-07 12:30:00,68.63,68.83,68.54,68.81,5993.0,54.8472,55.0071,54.7753,54.9911,5993.0
2018-11-07 13:00:00,68.88,68.92,68.75,68.91,3800.0,55.047,55.079,54.9431,55.071,3800.0
2018-11-07 13:30:00,68.85,68.9,68.72,68.86,2400.0,55.0231,55.063,54.9192,55.0311,2400.0
2018-11-07 14:00:00,68.87,69.21,68.83,69.08,2356.0,55.039,55.3108,55.0071,55.2069,2356.0
2018-11-07 14:30:00,69.07,69.17,69.0,69.13,2311.0,55.1989,55.2788,55.1429,55.2468,2311.0
2018-11-07 15:00:00,69.13,69.16,68.98,69.04,12067.0,55.2468,55.2708,55.127,55.1749,12067.0
2018-11-07 15:30:00,69.05,69.15,69.03,69.09,18945.0,55.1829,55.2628,55.1669,55.2149,18945.0
2018-11-08 09:30:00,68.37,68.64,68.17,68.36,3650.0,55.3326,55.5511,55.1707,55.3245,3650.0
2018-11-08 10:00:00,68.25,68.28,67.62,67.67,3400.0,55.2355,55.2598,54.7256,54.7661,3400.0
2018-11-08 10:30:00,67.67,67.96,67.61,67.94,2580.0,54.7661,55.0008,54.7175,54.9846,2580.0
2018-11-08 11:00:00,67.98,68.24,67.98,67.98,2700.0,55.017,55.2274,55.017,55.017,2700.0
2018-11-08 11:30:00,67.95,68.01,67.7,68.01,1300.0,54.9927,55.0413,54.7904,55.0413,1300.0
2018-11-08 12:00:00,68.01,68.25,68.01,68.21,1700.0,55.0413,55.2355,55.0413,55.2031,1700.0
2018-11-08 12:30:00,68.25,68.36,68.19,68.28,1789.0,55.2355,55.3245,55.1869,55.2598,1789.0
2018-11-08 13:00:00,68.26,68.27,68.12,68.21,2200.0,55.2436,55.2517,55.1303,55.2031,2200.0
2018-11-08 13:30:00,68.17,68.19,68.09,68.17,1100.0,55.1707,55.1869,55.106,55.1707,1100.0
2018-11-08 14:00:00,68.11,68.37,68.11,68.2,1100.0,55.1222,55.3326,55.1222,55.195,1100.0
2018-11-08 14:30:00,68.11,68.36,68.11,68.34,2768.0,55.1222,55.3245,55.1222,55.3083,2768.0
2018-11-08 15:00:00,68.32,68.64,68.27,68.56,5000.0,55.2921,55.5511,55.2517,55.4864,5000.0
2018-11-08 15:30:00,68.5,68.6,68.43,68.58,17185.0,55.4378,55.5188,55.3812,55.5026,17185.0
2018-11-09 09:30:00,68.7,69.4,68.7,69.08,5651.0,55.5997,56.1662,55.5997,55.9072,5651.0
2018-11-09 10:00:00,69.07,69.46,69.03,69.39,24206.0,55.8991,56.2148,55.8668,56.1581,24206.0
2018-11-09 10:30:00,69.32,69.37,69.15,69.31,7970.0,56.1015,56.1419,55.9639,56.0934,7970.0
2018-11-09 11:00:00,69.33,69.64,69.33,69.5,12685.0,56.1095,56.3604,56.1095,56.2471,12685.0
2018-11-09 11:30:00,69.56,69.56,69.14,69.24,5210.0,56.2957,56.2957,55.9558,56.0367,5210.0
2018-11-09 12:00:00,69.29,69.32,68.95,69.04,4384.0,56.0772,56.1015,55.802,55.8748,4384.0
2018-11-09 12:30:00,69.08,69.31,69.08,69.26,5019.0,55.9072,56.0934,55.9072,56.0529,5019.0
2018-11-09 13:00:00,69.23,69.34,69.16,69.27,9181.0,56.0286,56.1176,55.972,56.061,9181.0
2018-11-09 13:30:00,69.24,69.24,69.09,69.19,4958.0,56.0367,56.0367,55.9153,55.9962,4958.0
2018-11-09 14:00:00,69.19,69.25,69.17,69.2,5200.0,55.9962,56.0448,55.9801,56.0043,5200.0
2018-11-09 14:30:00,69.22,69.48,69.22,69.42,4900.0,56.0205,56.2309,56.0205,56.1824,4900.0
2018-11-09 15:00:00,69.41,69.64,69.35,69.59,6081.0,56.1743,56.3604,56.1257,56.32,6081.0
2018-11-09 15:30:00,69.59,69.72,69.46,69.51,20574.0,56.32,56.4252,56.2148,56.2552,20574.0
2018-11-12 09:30:00,69.55,70.36,69.55,70.02,4725.0,56.2876,56.9431,56.2876,56.668,4725.0
2018-11-12 10:00:00,70.0,70.14,70.0,70.1,3037.0,56.6518,56.7651,56.6518,56.7327,3037.0
2018-11-12 10:30:00,70.11,70.34,70.06,70.34,4402.0,56.7408,56.927,56.7003,56.927,4402.0
2018-11-12 11:00:00,70.35,70.42,70.1,70.15,12306.0,56.935,56.9917,56.7327,56.7732,12306.0
2018-11-12 11:30:00,70.09,70.14,69.92,70.0,9600.0,56.7246,56.7651,56.587,56.6518,9600.0
2018-11-12 12:00:00,69.99,70.2,69.99,70.17,4600.0,56.6437,56.8137,56.6437,56.7894,4600.0
2018-11-12 12:30:00,70.19,70.28,70.12,70.12,2200.0,56.8056,56.8784,56.7489,56.7489,2200.0
2018-11-12 13:00:00,70.09,70.22,70.08,70.16,1900.0,56.7246,56.8298,56.7165,56.7813,1900.0
2018-11-12 13:30:00,70.15,70.27,70.13,70.18,3500.0,56.7732,56.8703,56.757,56.7975,3500.0
2018-11-12 14:00:00,70.17,70.28,70.08,70.25,7263.0,56.7894,56.8784,56.7165,56.8541,7263.0
2018-11-12 14:30:00,70.24,70.33,70.18,70.2,3154.0,56.846,56.9189,56.7975,56.8137,3154.0
2018-11-12 15:00:00,70.18,70.42,70.17,70.37,21023.0,56.7975,56.9917,56.7894,56.9512,21023.0
2018-11-12 15:30:00,70.37,70.37,69.84,69.85,41947.0,56.9512,56.9512,56.5223,56.5304,41947.0
2018-11-13 09:30:00,69.6,70.19,69.5,70.19,6290.0,56.3281,56.8056,56.2471,56.8056,6290.0
2018-11-13 10:00:00,70.21,70.21,69.39,69.4,2623.0,56.8217,56.8217,56.1581,56.1662,2623.0
2018-11-13 10:30:00,69.45,69.75,69.42,69.47,6847.0,56.2067,56.4495,56.1824,56.2229,6847.0
2018-11-13 11:00:00,69.44,69.56,69.19,69.41,5202.0,56.1986,56.2957,55.9962,56.1743,5202.0
2018-11-13 11:30:00,69.4,69.6,69.4,69.53,15004.0,56.1662,56.3281,56.1662,56.2714,15004.0
2018-11-13 12:00:00,69.59,69.61,69.37,69.43,3000.0,56.32,56.3362,56.1419,56.1905,3000.0
2018-11-13 12:30:00,69.45,69.46,69.29,69.34,2500.0,56.2067,56.2148,56.0772,56.1176,2500.0
2018-11-13 13:00:00,69.36,69.51,69.35,69.39,3357.0,56.1338,56.2552,56.1257,56.1581,3357.0
2018-11-13 13:30:00,69.45,69.66,69.45,69.66,1800.0,56.2067,56.3766,56.2067,56.3766,1800.0
2018-11-13 14:00:00,69.64,69.69,69.48,69.55,1700.0,56.3604,56.4009,56.2309,56.2876,1700.0
2018-11-13 14:30:00,69.57,69.63,69.46,69.55,3499.0,56.3038,56.3523,56.2148,56.2876,3499.0
2018-11-13 15:00:00,69.54,69.63,69.43,69.6,6098.0,56.2795,56.3523,56.1905,56.3281,6098.0
2018-11-13 15:30:00,69.59,69.81,69.48,69.6,15372.0,56.32,56.498,56.2309,56.3281,15372.0
2018-11-14 09:30:00,69.85,69.95,69.55,69.76,2901.0,56.5304,56.6113,56.2876,56.4576,2901.0
2018-11-14 10:00:00,69.94,69.95,69.77,69.77,3000.0,56.6032,56.6113,56.4656,56.4656,3000.0
2018-11-14 10:30:00,69.72,69.9,69.7,69.76,3548.0,56.4252,56.5709,56.409,56.4576,3548.0
2018-11-14 11:00:00,69.73,69.83,69.63,69.69,2934.0,56.4333,56.5142,56.3523,56.4009,2934.0
2018-11-14 11:30:00,69.63,69.83,69.63,69.83,1800.0,56.3523,56.5142,56.3523,56.5142,1800.0
2018-11-14 12:00:00,69.78,69.92,69.78,69.9,6792.0,56.4737,56.587,56.4737,56.5709,6792.0
2018-11-14 12:30:00,69.88,70.16,69.82,70.1,17679.0,56.5547,56.7813,56.5061,56.7327,17679.0
2018-11-14 13:00:00,70.01,70.2,70.0,70.16,10500.0,56.6599,56.8137,56.6518,56.7813,10500.0
2018-11-14 13:30:00,69.97,70.11,69.97,70.07,2400.0,56.6275,56.7408,56.6275,56.7084,2400.0
2018-11-14 14:00:00,70.02,70.17,69.96,70.16,30532.0,56.668,56.7894,56.6194,56.7813,30532.0
2018-11-14 14:30:00,70.13,70.37,70.11,70.37,12140.0,56.757,56.9512,56.7408,56.9512,12140.0
2018-11-14 15:00:00,70.35,70.38,70.25,70.27,4221.0,56.935,56.9593,56.8541,56.8703,4221.0
2018-11-14 15:30:00,70.34,70.36,70.0,70.11,17421.0,56.927,56.9431,56.6518,56.7408,17421.0
2018-11-15 09:30:00,69.59,69.59,68.85,69.07,22468.0,56.32,56.32,55.7211,55.8991,22468.0
2018-11-15 10:00:00,69.1,69.45,69.07,69.27,3318.0,55.9234,56.2067,55.8991,56.061,3318.0
2018-11-15 10:30:00,69.2,69.35,68.96,69.01,1900.0,56.0043,56.1257,55.8101,55.8506,1900.0
2018-11-15 11:00:00,69.17,69.37,69.02,69.21,5267.0,55.9801,56.1419,55.8587,56.0124,5267.0
2018-11-15 11:30:00,69.3,69.53,69.3,69.5,4200.0,56.0853,56.2714,56.0853,56.2471,4200.0
2018-11-15 12:00:00,69.54,69.56,69.19,69.21,1800.0,56.2795,56.2957,55.9962,56.0124,1800.0
2018-11-15 12:30:00,69.24,69.3,69.14,69.14,1700.0,56.0367,56.0853,55.9558,55.9558,1700.0
2018-11-15 13:00:00,69.05,69.46,69.05,69.39,2230.0,55.8829,56.2148,55.8829,56.1581,2230.0
2018-11-15 13:30:00,69.42,69.45,69.28,69.39,3800.0,56.1824,56.2067,56.0691,56.1581,3800.0
2018-11-15 14:00:00,69.36,69.39,69.25,69.39,1200.0,56.1338,56.1581,56.0448,56.1581,1200.0
2018-11-15 14:30:00,69.37,69.4,69.22,69.31,2400.0,56.1419,56.1662,56.0205,56.0934,2400.0
2018-11-15 15:00:00,69.3,69.33,69.13,69.16,3500.0,56.0853,56.1095,55.9477,55.972,3500.0
2018-11-15 15:30:00,69.19,69.44,69.13,69.44,12195.0,55.9962,56.1986,55.9477,56.1986,12195.0
2018-11-16 09:30:00,69.6,69.77,69.31,69.6,7793.0,56.3281,56.4656,56.0934,56.3281,7793.0
2018-11-16 10:00:00,69.6,69.74,69.53,69.58,12403.0,56.3281,56.4414,56.2714,56.3119,12403.0
2018-11-16 10:30:00,69.65,69.87,69.65,69.85,5600.0,56.3685,56.5466,56.3685,56.5304,5600.0
2018-11-16 11:00:00,69.82,69.95,69.7,69.72,21228.0,56.5061,56.6113,56.409,56.4252,21228.0
2018-11-16 11:30:00,69.76,69.88,69.61,69.87,22360.0,56.4576,56.5547,56.3362,56.5466,22360.0
2018-11-16 12:00:00,69.88,70.2,69.87,70.2,6000.0,56.5547,56.8137,56.5466,56.8137,6000.0
2018-11-16 12:30:00,70.15,70.33,70.03,70.14,11100.0,56.7732,56.9189,56.6761,56.7651,11100.0
2018-11-16 13:00:00,70.15,70.27,70.03,70.03,4500.0,56.7732,56.8703,56.6761,56.6761,4500.0
2018-11-16 13:30:00,70.07,70.15,69.99,69.99,2300.0,56.7084,56.7732,56.6437,56.6437,2300.0
2018-11-16 14:00:00,70.01,70.07,69.94,70.01,2500.0,56.6599,56.7084,56.6032,56.6599,2500.0
2018-11-16 14:30:00,70.07,70.2,70.05,70.15,4338.0,56.7084,56.8137,56.6923,56.7732,4338.0
2018-11-16 15:00:00,70.15,70.25,70.15,70.21,8504.0,56.7732,56.8541,56.7732,56.8217,8504.0
2018-11-16 15:30:00,70.19,70.41,70.19,70.34,31328.0,56.8056,56.9836,56.8056,56.927,31328.0
2018-11-19 09:30:00,70.45,70.96,70.45,70.94,7040.0,57.016,57.4287,57.016,57.4125,7040.0
2018-11-19 10:00:00,70.88,70.94,70.81,70.85,8200.0,57.364,57.4125,57.3073,57.3397,8200.0
2018-11-19 10:30:00,70.9,70.9,70.47,70.63,4950.0,57.3802,57.3802,57.0322,57.1617,4950.0
2018-11-19 11:00:00,70.55,70.66,70.31,70.52,3095.0,57.0969,57.1859,56.9027,57.0726,3095.0
2018-11-19 11:30:00,70.53,70.59,70.31,70.35,3100.0,57.0807,57.1293,56.9027,56.935,3100.0
2018-11-19 12:00:00,70.22,70.31,70.13,70.25,4100.0,56.8298,56.9027,56.757,56.8541,4100.0
2018-11-19 12:30:00,70.24,70.31,70.12,70.25,3300.0,56.846,56.9027,56.7489,56.8541,3300.0
2018-11-19 13:00:00,70.27,70.39,70.25,70.27,2901.0,56.8703,56.9674,56.8541,56.8703,2901.0
2018-11-19 13:30:00,70.32,70.34,70.19,70.19,3500.0,56.9108,56.927,56.8056,56.8056,3500.0
2018-11-19 14:00:00,70.13,70.22,70.02,70.1,3261.0,56.757,56.8298,56.668,56.7327,3261.0
2018-11-19 14:30:00,70.15,70.2,70.08,70.2,2735.0,56.7732,56.8137,56.7165,56.8137,2735.0
2018-11-19 15:00:00,70.16,70.27,70.13,70.2,2803.0,56.7813,56.8703,56.757,56.8137,2803.0
2018-11-19 15:30:00,70.25,70.31,70.12,70.31,7250.0,56.8541,56.9027,56.7489,56.9027,7250.0
2018-11-20 09:30:00,70.15,71.12,70.15,71.01,2610.0,56.7732,57.5582,56.7732,57.4692,2610.0
2018-11-20 10:00:00,70.95,71.27,70.78,71.25,4916.0,57.4206,57.6796,57.2831,57.6634,4916.0
2018-11-20 10:30:00,71.19,71.19,70.69,70.73,22811.0,57.6149,57.6149,57.2102,57.2426,22811.0
2018-11-20 11:00:00,70.74,70.86,70.36,70.73,9400.0,57.2507,57.3478,56.9431,57.2426,9400.0
2018-11-20 11:30:00,70.79,70.97,70.61,70.94,6759.0,57.2911,57.4368,57.1455,57.4125,6759.0
2018-11-20 12:00:00,70.95,70.97,70.5,70.55,11670.0,57.4206,57.4368,57.0564,57.0969,11670.0
2018-11-20 12:30:00,70.58,70.71,70.47,70.51,12965.0,57.1212,57.2264,57.0322,57.0645,12965.0
2018-11-20 13:00:00,70.49,70.62,70.2,70.47,15895.0,57.0484,57.1536,56.8137,57.0322,15895.0
2018-11-20 13:30:00,70.48,70.54,70.39,70.54,12121.0,57.0403,57.0888,56.9674,57.0888,12121.0
2018-11-20 14:00:00,70.54,70.81,70.54,70.69,7713.0,57.0888,57.3073,57.0888,57.2102,7713.0
2018-11-20 14:30:00,70.68,70.8,70.6,70.62,8160.0,57.2021,57.2992,57.1374,57.1536,8160.0
2018-11-20 15:00:00,70.62,70.69,70.46,70.54,10809.0,57.1536,57.2102,57.0241,57.0888,10809.0
2018-11-20 15:30:00,70.51,70.6,70.28,70.32,32716.0,57.0645,57.1374,56.8784,56.9108,32716.0
2018-11-21 09:30:00,69.92,69.95,69.53,69.64,5946.0,56.587,56.6113,56.2714,56.3604,5946.0
2018-11-21 10:00:00,69.87,69.95,69.7,69.81,2700.0,56.5466,56.6113,56.409,56.498,2700.0
2018-11-21 10:30:00,69.83,69.83,69.66,69.82,6901.0,56.5142,56.5142,56.3766,56.5061,6901.0
2018-11-21 11:00:00,69.83,70.01,69.71,70.01,7204.0,56.5142,56.6599,56.4171,56.6599,7204.0
2018-11-21 11:30:00,69.97,70.08,69.94,70.05,5121.0,56.6275,56.7165,56.6032,56.6923,5121.0
2018-11-21 12:00:00,70.05,70.07,69.89,69.93,3500.0,56.6923,56.7084,56.5628,56.5951,3500.0
2018-11-21 12:30:00,69.93,70.04,69.88,70.04,3600.0,56.5951,56.6842,56.5547,56.6842,3600.0
2018-11-21 13:00:00,70.08,70.08,69.8,69.84,3857.0,56.7165,56.7165,56.4899,56.5223,3857.0
2018-11-21 13:30:00,69.86,69.96,69.86,69.95,1800.0,56.5385,56.6194,56.5385,56.6113,1800.0
2018-11-21 14:00:00,69.92,69.92,69.8,69.86,2600.0,56.587,56.587,56.4899,56.5385,2600.0
2018-11-21 14:30:00,69.88,69.94,69.81,69.91,5300.0,56.5547,56.6032,56.498,56.579,5300.0
2018-11-21 15:00:00,69.9,69.93,69.69,69.69,7300.0,56.5709,56.5951,56.4009,56.4009,7300.0
2018-11-21 15:30:00,69.69,69.69,69.48,69.56,21820.0,56.4009,56.4009,56.2309,56.2957,21820.0
2018-11-23 09:30:00,69.18,69.46,68.98,69.07,4619.0,55.9882,56.2148,55.8263,55.8991,4619.0
2018-11-23 10:00:00,69.2,69.38,69.05,69.18,4200.0,56.0043,56.15,55.8829,55.9882,4200.0
2018-11-23 10:30:00,69.12,69.59,69.11,69.59,2400.0,55.9396,56.32,55.9315,56.32,2400.0
2018-11-23 11:00:00,69.63,70.05,69.62,69.99,2782.0,56.3523,56.6923,56.3442,56.6437,2782.0
2018-11-23 11:30:00,69.94,70.07,69.85,69.85,2400.0,56.6032,56.7084,56.5304,56.5304,2400.0
2018-11-23 12:00:00,69.88,70.12,69.85,70.09,2355.0,56.5547,56.7489,56.5304,56.7246,2355.0
2018-11-23 12:30:00,69.98,70.19,69.84,69.84,4300.0,56.6356,56.8056,56.5223,56.5223,4300.0
2018-11-26 09:30:00,69.97,70.01,69.67,69.94,7335.0,56.6275,56.6599,56.3847,56.6032,7335.0
2018-11-26 10:00:00,69.88,69.88,69.41,69.5,6216.0,56.5547,56.5547,56.1743,56.2471,6216.0
2018-11-26 10:30:00,69.53,69.55,69.27,69.37,4600.0,56.2714,56.2876,56.061,56.1419,4600.0
2018-11-26 11:00:00,69.32,69.5,69.2,69.47,5866.0,56.1015,56.2471,56.0043,56.2229,5866.0
2018-11-26 11:30:00,69.55,69.64,69.5,69.64,5445.0,56.2876,56.3604,56.2471,56.3604,5445.0
2018-11-26 12:00:00,69.65,69.7,69.54,69.59,4343.0,56.3685,56.409,56.2795,56.32,4343.0
2018-11-26 12:30:00,69.62,69.69,69.55,69.65,3551.0,56.3442,56.4009,56.2876,56.3685,3551.0
2018-11-26 13:00:00,69.67,69.89,69.63,69.81,3524.0,56.3847,56.5628,56.3523,56.498,3524.0
2018-11-26 13:30:00,69.81,69.96,69.81,69.92,2815.0,56.498,56.6194,56.498,56.587,2815.0
2018-11-26 14:00:00,69.92,70.11,69.92,70.03,4446.0,56.587,56.7408,56.587,56.6761,4446.0
2018-11-26 14:30:00,70.02,70.02,69.84,69.92,4489.0,56.668,56.668,56.5223,56.587,4489.0
2018-11-26 15:00:00,69.95,69.96,69.85,69.89,13569.0,56.6113,56.6194,56.5304,56.5628,13569.0
2018-11-26 15:30:00,69.86,69.99,69.84,69.92,19918.0,56.5385,56.6437,56.5223,56.587,19918.0
2018-11-27 09:30:00,69.97,70.03,69.42,69.8,4600.0,56.6275,56.6761,56.1824,56.4899,4600.0
2018-11-27 10:00:00,69.86,70.21,69.79,70.21,5100.0,56.5385,56.8217,56.4818,56.8217,5100.0
2018-11-27 10:30:00,70.16,70.42,70.13,70.36,3700.0,56.7813,56.9917,56.757,56.9431,3700.0
2018-11-27 11:00:00,70.3,70.49,70.26,70.42,12120.0,56.8946,57.0484,56.8622,56.9917,12120.0
2018-11-27 11:30:00,70.43,70.75,70.38,70.68,8580.0,56.9998,57.2588,56.9593,57.2021,8580.0
2018-11-27 12:00:00,70.64,70.69,70.49,70.5,2800.0,57.1697,57.2102,57.0484,57.0564,2800.0
2018-11-27 12:30:00,70.52,70.84,70.52,70.84,3629.0,57.0726,57.3316,57.0726,57.3316,3629.0
2018-11-27 13:00:00,70.85,70.96,70.8,70.85,5330.0,57.3397,57.4287,57.2992,57.3397,5330.0
2018-11-27 13:30:00,70.86,70.9,70.79,70.87,3298.0,57.3478,57.3802,57.2911,57.3559,3298.0
2018-11-27 14:00:00,70.86,70.91,70.83,70.86,5129.0,57.3478,57.3883,57.3235,57.3478,5129.0
2018-11-27 14:30:00,70.86,70.92,70.79,70.79,5824.0,57.3478,57.3964,57.2911,57.2911,5824.0
2018-11-27 15:00:00,70.81,70.88,70.78,70.83,11788.0,57.3073,57.364,57.2831,57.3235,11788.0
2018-11-27 15:30:00,70.82,70.89,70.75,70.78,17729.0,57.3154,57.3721,57.2588,57.2831,17729.0
2018-11-28 09:30:00,70.13,70.72,69.89,70.66,5146.0,56.757,57.2345,56.5628,57.1859,5146.0
2018-11-28 10:00:00,70.64,70.85,70.54,70.54,11200.0,57.1697,57.3397,57.0888,57.0888,11200.0
2018-11-28 10:30:00,70.52,70.65,70.39,70.45,10777.0,57.0726,57.1778,56.9674,57.016,10777.0
2018-11-28 11:00:00,70.45,70.64,70.3,70.64,5500.0,57.016,57.1697,56.8946,57.1697,5500.0
2018-11-28 11:30:00,70.64,70.73,70.54,70.73,4596.0,57.1697,57.2426,57.0888,57.2426,4596.0
2018-11-28 12:00:00,70.76,71.14,70.76,70.91,6300.0,57.2669,57.5744,57.2669,57.3883,6300.0
2018-11-28 12:30:00,70.94,70.95,70.81,70.93,6399.0,57.4125,57.4206,57.3073,57.4044,6399.0
2018-11-28 13:00:00,70.9,70.96,70.83,70.93,4690.0,57.3802,57.4287,57.3235,57.4044,4690.0
2018-11-28 13:30:00,70.93,71.01,70.85,70.95,15890.0,57.4044,57.4692,57.3397,57.4206,15890.0
2018-11-28 14:00:00,70.97,71.08,70.84,71.08,4596.0,57.4368,57.5258,57.3316,57.5258,4596.0
2018-11-28 14:30:00,71.07,71.29,71.07,71.23,5525.0,57.5178,57.6958,57.5178,57.6472,5525.0
2018-11-28 15:00:00,71.16,71.16,70.96,71.02,9269.0,57.5906,57.5906,57.4287,57.4773,9269.0
2018-11-28 15:30:00,71.03,71.34,71.0,71.34,22467.0,57.4854,57.7363,57.4611,57.7363,22467.0
2018-11-29 09:30:00,71.25,71.25,70.95,71.12,8600.0,57.6634,57.6634,57.4206,57.5582,8600.0
2018-11-29 10:00:00,71.01,71.58,71.01,71.41,16300.0,57.4692,57.9305,57.4692,57.7929,16300.0
2018-11-29 10:30:00,71.42,71.55,71.22,71.3,8891.0,57.801,57.9062,57.6391,57.7039,8891.0
2018-11-29 11:00:00,71.33,71.45,71.31,71.42,8090.0,57.7282,57.8253,57.712,57.801,8090.0
2018-11-29 11:30:00,71.42,71.43,71.17,71.43,6100.0,57.801,57.8091,57.5987,57.8091,6100.0
2018-11-29 12:00:00,71.43,71.44,71.18,71.4,9782.0,57.8091,57.8172,57.6068,57.7848,9782.0
2018-11-29 12:30:00,71.4,71.56,71.39,71.51,8761.0,57.7848,57.9143,57.7767,57.8738,8761.0
2018-11-29 13:00:00,71.5,71.54,71.46,71.52,4370.0,57.8658,57.8981,57.8334,57.8819,4370.0
2018-11-29 13:30:00,71.52,71.52,71.39,71.46,8189.0,57.8819,57.8819,57.7767,57.8334,8189.0
2018-11-29 14:00:00,71.42,71.62,71.33,71.53,8691.0,57.801,57.9629,57.7282,57.89,8691.0
2018-11-29 14:30:00,71.55,71.65,71.46,71.59,7234.0,57.9062,57.9872,57.8334,57.9386,7234.0
2018-11-29 15:00:00,71.6,71.6,71.44,71.51,10064.0,57.9467,57.9467,57.8172,57.8738,10064.0
2018-11-29 15:30:00,71.48,71.52,71.37,71.42,17174.0,57.8496,57.8819,57.7605,57.801,17174.0
2018-11-30 09:30:00,71.75,71.85,71.44,71.44,4700.0,58.0681,58.149,57.8172,57.8172,4700.0
2018-11-30 10:00:00,71.47,71.6,71.05,71.13,6270.0,57.8415,57.9467,57.5016,57.5663,6270.0
2018-11-30 10:30:00,71.07,71.24,71.03,71.18,5913.0,57.5178,57.6553,57.4854,57.6068,5913.0
2018-11-30 11:00:00,71.19,71.4,71.16,71.4,15167.0,57.6149,57.7848,57.5906,57.7848,15167.0
2018-11-30 11:30:00,71.39,71.44,71.26,71.4,5073.0,57.7767,57.8172,57.6715,57.7848,5073.0
2018-11-30 12:00:00,71.4,71.57,71.39,71.55,4700.0,57.7848,57.9224,57.7767,57.9062,4700.0
2018-11-30 12:30:00,71.55,71.59,71.51,71.58,3800.0,57.9062,57.9386,57.8738,57.9305,3800.0
2018-11-30 13:00:00,71.59,71.63,71.54,71.63,4812.0,57.9386,57.971,57.8981,57.971,4812.0
2018-11-30 13:30:00,71.62,71.83,71.59,71.81,10091.0,57.9629,58.1328,57.9386,58.1166,10091.0
2018-11-30 14:00:00,71.81,72.1,71.81,72.08,11164.0,58.1166,58.3513,58.1166,58.3352,11164.0
2018-11-30 14:30:00,72.08,72.08,71.9,71.95,9898.0,58.3352,58.3352,58.1895,58.2299,9898.0
2018-11-30 15:00:00,71.96,72.22,71.96,72.2,12104.0,58.238,58.4485,58.238,58.4323,12104.0
2018-11-30 15:30:00,72.21,72.34,72.1,72.33,34329.0,58.4404,58.5456,58.3513,58.5375,34329.0
2018-12-03 09:30:00,72.44,72.44,71.48,71.69,20888.0,58.6265,58.6265,57.8496,58.0195,20888.0
2018-12-03 10:00:00,71.86,72.06,71.68,72.04,9900.0,58.1571,58.319,58.0114,58.3028,9900.0
2018-12-03 10:30:00,72.11,72.27,71.96,72.27,5700.0,58.3594,58.4889,58.238,58.4889,5700.0
2018-12-03 11:00:00,72.25,72.27,72.03,72.14,9700.0,58.4727,58.4889,58.2947,58.3837,9700.0
2018-12-03 11:30:00,72.18,72.3,72.08,72.26,14967.0,58.4161,58.5132,58.3352,58.4808,14967.0
2018-12-03 12:00:00,72.26,72.49,72.24,72.49,5500.0,58.4808,58.667,58.4646,58.667,5500.0
2018-12-03 12:30:00,72.51,72.58,72.08,72.09,6619.0,58.6832,58.7398,58.3352,58.3432,6619.0
2018-12-03 13:00:00,72.1,72.21,72.02,72.1,6203.0,58.3513,58.4404,58.2866,58.3513,6203.0
2018-12-03 13:30:00,72.1,72.11,71.88,71.91,5029.0,58.3513,58.3594,58.1733,58.1976,5029.0
2018-12-03 14:00:00,71.9,72.15,71.89,72.15,5124.0,58.1895,58.3918,58.1814,58.3918,5124.0
2018-12-03 14:30:00,72.1,72.14,72.05,72.1,4100.0,58.3513,58.3837,58.3109,58.3513,4100.0
2018-12-03 15:00:00,72.11,72.34,72.07,72.28,7000.0,58.3594,58.5456,58.3271,58.497,7000.0
2018-12-03 15:30:00,72.29,72.64,72.26,72.64,24600.0,58.5051,58.7884,58.4808,58.7884,24600.0
2018-12-04 09:30:00,72.72,72.96,72.64,72.94,4619.0,58.8531,59.0473,58.7884,59.0312,4619.0
2018-12-04 10:00:00,72.85,73.17,72.85,73.17,6748.0,58.9583,59.2173,58.9583,59.2173,6748.0
2018-12-04 10:30:00,73.19,73.3,73.13,73.21,6455.0,59.2335,59.3225,59.1849,59.2497,6455.0
2018-12-04 11:00:00,73.19,73.57,73.17,73.51,10991.0,59.2335,59.541,59.2173,59.4925,10991.0
2018-12-04 11:30:00,73.5,73.87,73.47,73.68,11262.0,59.4844,59.7838,59.4601,59.6301,11262.0
2018-12-04 12:00:00,73.65,73.67,72.92,72.92,7073.0,59.6058,59.622,59.015,59.015,7073.0
2018-12-04 12:30:00,72.9,73.44,72.81,73.38,8020.0,58.9988,59.4358,58.926,59.3873,8020.0
2018-12-04 13:00:00,73.32,73.44,73.07,73.07,6101.0,59.3387,59.4358,59.1364,59.1364,6101.0
2018-12-04 13:30:00,73.21,73.21,72.76,72.98,17564.0,59.2497,59.2497,58.8855,59.0635,17564.0
2018-12-04 14:00:00,72.92,73.14,72.83,72.92,8118.0,59.015,59.193,58.9421,59.015,8118.0
2018-12-04 14:30:00,72.95,73.11,72.78,72.82,6862.0,59.0393,59.1687,58.9017,58.934,6862.0
2018-12-04 15:00:00,72.82,72.82,72.14,72.21,11200.0,58.934,58.934,58.3837,58.4404,11200.0
2018-12-04 15:30:00,72.18,72.34,71.96,72.15,29129.0,58.4161,58.5456,58.238,58.3918,29129.0
2018-12-06 09:30:00,72.12,72.74,72.04,72.07,10193.0,58.3675,58.8693,58.3028,58.3271,10193.0
2018-12-06 10:00:00,71.94,72.22,71.94,72.2,6400.0,58.2219,58.4485,58.2219,58.4323,6400.0
2018-12-06 10:30:00,72.23,72.29,72.0,72.29,4900.0,58.4566,58.5051,58.2704,58.5051,4900.0
2018-12-06 11:00:00,72.27,72.27,72.02,72.12,7100.0,58.4889,58.4889,58.2866,58.3675,7100.0
2018-12-06 11:30:00,72.16,72.19,71.96,72.09,4013.0,58.3999,58.4242,58.238,58.3432,4013.0
2018-12-06 12:00:00,72.14,72.42,72.14,72.41,4600.0,58.3837,58.6103,58.3837,58.6022,4600.0
2018-12-06 12:30:00,72.37,73.0,72.37,72.94,9400.0,58.5699,59.0797,58.5699,59.0312,9400.0
2018-12-06 13:00:00,72.95,73.09,72.83,72.84,7514.0,59.0393,59.1526,58.9421,58.9502,7514.0
2018-12-06 13:30:00,72.85,73.2,72.85,73.2,4400.0,58.9583,59.2416,58.9583,59.2416,4400.0
2018-12-06 14:00:00,73.37,73.42,73.14,73.39,5453.0,59.3792,59.4196,59.193,59.3954,5453.0
2018-12-06 14:30:00,73.39,73.77,73.27,73.74,7112.0,59.3954,59.7029,59.2982,59.6786,7112.0
2018-12-06 15:00:00,73.77,73.83,73.58,73.81,10566.0,59.7029,59.7515,59.5491,59.7353,10566.0
2018-12-06 15:30:00,73.79,74.73,73.79,74.71,41298.0,59.7191,60.4798,59.7191,60.4636,41298.0
2018-12-07 09:30:00,74.12,74.12,73.03,73.31,19943.0,59.9862,59.9862,59.104,59.3306,19943.0
2018-12-07 10:00:00,73.27,73.73,73.26,73.49,9900.0,59.2982,59.6705,59.2901,59.4763,9900.0
2018-12-07 10:30:00,73.52,73.78,73.46,73.78,6800.0,59.5006,59.711,59.452,59.711,6800.0
2018-12-07 11:00:00,73.76,73.81,73.61,73.69,10659.0,59.6948,59.7353,59.5734,59.6381,10659.0
2018-12-07 11:30:00,73.66,74.0,73.66,73.97,13103.0,59.6139,59.889,59.6139,59.8648,13103.0
2018-12-07 12:00:00,74.05,74.19,73.97,73.99,5712.0,59.9295,60.0428,59.8648,59.8809,5712.0
2018-12-07 12:30:00,73.96,74.26,73.95,74.21,7100.0,59.8567,60.0995,59.8486,60.059,7100.0
2018-12-07 13:00:00,74.21,74.21,73.7,73.76,6300.0,60.059,60.059,59.6462,59.6948,6300.0
2018-12-07 13:30:00,73.75,73.78,73.59,73.62,6641.0,59.6867,59.711,59.5572,59.5815,6641.0
2018-12-07 14:00:00,73.55,73.59,73.42,73.49,4661.0,59.5248,59.5572,59.4196,59.4763,4661.0
2018-12-07 14:30:00,73.5,73.77,73.45,73.59,9330.0,59.4844,59.7029,59.4439,59.5572,9330.0
2018-12-07 15:00:00,73.58,73.86,73.55,73.86,9022.0,59.5491,59.7757,59.5248,59.7757,9022.0
2018-12-07 15:30:00,73.81,74.02,73.79,73.79,21516.0,59.7353,59.9052,59.7191,59.7191,21516.0
2018-12-10 09:30:00,73.78,73.78,72.92,73.12,7176.0,59.711,59.711,59.015,59.1768,7176.0
2018-12-10 10:00:00,72.97,73.41,72.95,73.36,5700.0,59.0554,59.4115,59.0393,59.3711,5700.0
2018-12-10 10:30:00,73.34,73.34,72.79,72.95,8407.0,59.3549,59.3549,58.9098,59.0393,8407.0
2018-12-10 11:00:00,72.99,72.99,72.49,72.61,6907.0,59.0716,59.0716,58.667,58.7641,6907.0
2018-12-10 11:30:00,72.5,72.78,72.31,72.53,5035.0,58.6751,58.9017,58.5213,58.6993,5035.0
2018-12-10 12:00:00,72.58,72.73,72.48,72.65,2400.0,58.7398,58.8612,58.6589,58.7965,2400.0
2018-12-10 12:30:00,72.69,72.96,72.69,72.81,3500.0,58.8288,59.0473,58.8288,58.926,3500.0
2018-12-10 13:00:00,72.82,73.03,72.77,72.89,2700.0,58.934,59.104,58.8936,58.9907,2700.0
2018-12-10 13:30:00,72.92,73.08,72.87,73.08,2400.0,59.015,59.1445,58.9745,59.1445,2400.0
2018-12-10 14:00:00,73.1,73.18,73.06,73.18,2100.0,59.1607,59.2254,59.1283,59.2254,2100.0
2018-12-10 14:30:00,73.19,73.31,73.12,73.12,3820.0,59.2335,59.3306,59.1768,59.1768,3820.0
2018-12-10 15:00:00,73.19,73.19,73.0,73.05,6094.0,59.2335,59.2335,59.0797,59.1202,6094.0
2018-12-10 15:30:00,73.09,73.35,73.04,73.04,23041.0,59.1526,59.363,59.1121,59.1121,23041.0
2018-12-11 09:30:00,73.2,73.51,73.04,73.17,73823.0,59.2416,59.4925,59.1121,59.2173,73823.0
2018-12-11 10:00:00,73.07,73.25,72.96,73.18,29708.0,59.1364,59.282,59.0473,59.2254,29708.0
2018-12-11 10:30:00,73.17,73.39,73.01,73.39,21145.0,59.2173,59.3954,59.0878,59.3954,21145.0
2018-12-11 11:00:00,73.43,73.55,73.32,73.39,23118.0,59.4277,59.5248,59.3387,59.3954,23118.0
2018-12-11 11:30:00,73.39,73.4,73.14,73.31,28132.0,59.3954,59.4034,59.193,59.3306,28132.0
2018-12-11 12:00:00,73.31,73.31,73.13,73.29,21889.0,59.3306,59.3306,59.1849,59.3144,21889.0
2018-12-11 12:30:00,73.28,73.62,73.26,73.6,18152.0,59.3063,59.5815,59.2901,59.5653,18152.0
2018-12-11 13:00:00,73.6,73.84,73.6,73.65,21968.0,59.5653,59.7595,59.5653,59.6058,21968.0
2018-12-11 13:30:00,73.65,73.82,73.57,73.59,22497.0,59.6058,59.7434,59.541,59.5572,22497.0
2018-12-11 14:00:00,73.55,73.64,73.52,73.6,26608.0,59.5248,59.5977,59.5006,59.5653,26608.0
2018-12-11 14:30:00,73.59,73.73,73.49,73.49,23652.0,59.5572,59.6705,59.4763,59.4763,23652.0
2018-12-11 15:00:00,73.5,73.72,73.41,73.58,22577.0,59.4844,59.6624,59.4115,59.5491,22577.0
2018-12-11 15:30:00,73.55,73.6,73.04,73.04,24231.0,59.5248,59.5653,59.1121,59.1121,24231.0
2018-12-12 09:30:00,73.53,73.74,73.32,73.43,3939.0,59.5087,59.6786,59.3387,59.4277,3939.0
2018-12-12 10:00:00,73.42,73.52,73.22,73.28,6300.0,59.4196,59.5006,59.2578,59.3063,6300.0
2018-12-12 10:30:00,73.33,73.37,73.0,73.08,6132.0,59.3468,59.3792,59.0797,59.1445,6132.0
2018-12-12 11:00:00,73.11,73.18,72.53,72.55,6087.0,59.1687,59.2254,58.6993,58.7155,6087.0
2018-12-12 11:30:00,72.58,72.58,72.21,72.25,6505.0,58.7398,58.7398,58.4404,58.4727,6505.0
2018-12-12 12:00:00,72.25,72.4,72.01,72.02,7610.0,58.4727,58.5941,58.2785,58.2866,7610.0
2018-12-12 12:30:00,72.0,72.0,71.79,71.82,4356.0,58.2704,58.2704,58.1005,58.1247,4356.0
2018-12-12 13:00:00,71.79,71.82,71.6,71.81,7670.0,58.1005,58.1247,57.9467,58.1166,7670.0
2018-12-12 13:30:00,71.79,72.07,71.75,72.04,6900.0,58.1005,58.3271,58.0681,58.3028,6900.0
2018-12-12 14:00:00,72.01,72.04,71.69,71.74,8599.0,58.2785,58.3028,58.0195,58.06,8599.0
2018-12-12 14:30:00,71.71,71.84,71.68,71.77,4458.0,58.0357,58.1409,58.0114,58.0843,4458.0
2018-12-12 15:00:00,71.73,72.07,71.73,71.99,5800.0,58.0519,58.3271,58.0519,58.2623,5800.0
2018-12-12 15:30:00,72.02,72.31,71.72,71.72,20139.0,58.2866,58.5213,58.0438,58.0438,20139.0
2018-12-13 09:30:00,72.0,72.76,72.0,72.44,9003.0,58.2704,58.8855,58.2704,58.6265,9003.0
2018-12-13 10:00:00,72.51,72.96,72.49,72.6,7174.0,58.6832,59.0473,58.667,58.756,7174.0
2018-12-13 10:30:00,72.49,72.55,72.31,72.38,6600.0,58.667,58.7155,58.5213,58.5779,6600.0
2018-12-13 11:00:00,72.39,72.61,72.29,72.47,6926.0,58.586,58.7641,58.5051,58.6508,6926.0
2018-12-13 11:30:00,72.43,72.66,72.43,72.58,4500.0,58.6184,58.8046,58.6184,58.7398,4500.0
2018-12-13 12:00:00,72.48,72.57,72.36,72.48,2800.0,58.6589,58.7317,58.5618,58.6589,2800.0
2018-12-13 12:30:00,72.47,72.67,72.43,72.67,3796.0,58.6508,58.8126,58.6184,58.8126,3796.0
2018-12-13 13:00:00,72.63,72.7,72.53,72.63,4094.0,58.7803,58.8369,58.6993,58.7803,4094.0
2018-12-13 13:30:00,72.65,72.76,72.64,72.64,2400.0,58.7965,58.8855,58.7884,58.7884,2400.0
2018-12-13 14:00:00,72.62,72.62,72.36,72.45,1900.0,58.7722,58.7722,58.5618,58.6346,1900.0
2018-12-13 14:30:00,72.42,72.57,72.42,72.52,4009.0,58.6103,58.7317,58.6103,58.6913,4009.0
2018-12-13 15:00:00,72.47,72.57,72.42,72.49,3493.0,58.6508,58.7317,58.6103,58.667,3493.0
2018-12-13 15:30:00,72.46,72.53,72.22,72.28,13024.0,58.6427,58.6993,58.4485,58.497,13024.0
2018-12-14 09:30:00,72.06,72.06,71.72,71.81,2016.0,58.319,58.319,58.0438,58.1166,2016.0
2018-12-14 10:00:00,71.76,72.25,71.76,72.24,3400.0,58.0762,58.4727,58.0762,58.4646,3400.0
2018-12-14 10:30:00,72.17,72.4,72.14,72.28,3627.0,58.408,58.5941,58.3837,58.497,3627.0
2018-12-14 11:00:00,72.25,72.32,72.18,72.18,5679.0,58.4727,58.5294,58.4161,58.4161,5679.0
2018-12-14 11:30:00,72.18,72.3,72.16,72.17,3889.0,58.4161,58.5132,58.3999,58.408,3889.0
2018-12-14 12:00:00,72.19,72.19,71.96,72.03,4883.0,58.4242,58.4242,58.238,58.2947,4883.0
2018-12-14 12:30:00,72.05,72.07,71.89,72.07,5250.0,58.3109,58.3271,58.1814,58.3271,5250.0
2018-12-14 13:00:00,72.04,72.22,72.02,72.22,3395.0,58.3028,58.4485,58.2866,58.4485,3395.0
2018-12-14 13:30:00,72.21,72.28,72.16,72.27,4176.0,58.4404,58.497,58.3999,58.4889,4176.0
2018-12-14 14:00:00,72.26,72.28,72.17,72.19,3395.0,58.4808,58.497,58.408,58.4242,3395.0
2018-12-14 14:30:00,72.18,72.2,71.9,72.0,4209.0,58.4161,58.4323,58.1895,58.2704,4209.0
2018-12-14 15:00:00,72.0,72.11,71.94,72.01,4792.0,58.2704,58.3594,58.2219,58.2785,4792.0
2018-12-14 15:30:00,72.0,72.36,71.95,72.34,11184.0,58.2704,58.5618,58.2299,58.5456,11184.0
2018-12-17 09:30:00,72.64,73.44,72.39,72.48,16676.0,58.7884,59.4358,58.586,58.6589,16676.0
2018-12-17 10:00:00,72.54,72.69,72.23,72.26,12059.0,58.7074,58.8288,58.4566,58.4808,12059.0
2018-12-17 10:30:00,72.27,72.45,72.1,72.31,7898.0,58.4889,58.6346,58.3513,58.5213,7898.0
2018-12-17 11:00:00,72.32,72.32,71.98,72.0,16000.0,58.5294,58.5294,58.2542,58.2704,16000.0
2018-12-17 11:30:00,72.0,72.29,71.97,72.21,8209.0,58.2704,58.5051,58.2461,58.4404,8209.0
2018-12-17 12:00:00,72.22,72.22,71.74,71.77,6899.0,58.4485,58.4485,58.06,58.0843,6899.0
2018-12-17 12:30:00,71.74,71.74,70.86,70.89,11555.0,58.06,58.06,57.3478,57.3721,11555.0
2018-12-17 13:00:00,70.86,71.27,70.82,71.24,4304.0,57.3478,57.6796,57.3154,57.6553,4304.0
2018-12-17 13:30:00,71.17,71.5,71.16,71.45,6108.0,57.5987,57.8658,57.5906,57.8253,6108.0
2018-12-17 14:00:00,71.4,71.4,70.91,71.18,7400.0,57.7848,57.7848,57.3883,57.6068,7400.0
2018-12-17 14:30:00,71.16,71.51,71.16,71.41,7623.0,57.5906,57.8738,57.5906,57.7929,7623.0
2018-12-17 15:00:00,71.34,71.55,71.1,71.15,9445.0,57.7363,57.9062,57.542,57.5825,9445.0
2018-12-17 15:30:00,71.16,71.16,70.39,70.71,25500.0,57.5906,57.5906,56.9674,57.2264,25500.0
2018-12-18 09:30:00,71.09,71.56,71.09,71.54,6900.0,57.5339,57.9143,57.5339,57.8981,6900.0
2018-12-18 10:00:00,71.59,71.85,71.45,71.78,8000.0,57.9386,58.149,57.8253,58.0924,8000.0
2018-12-18 10:30:00,71.73,71.75,71.35,71.53,7822.0,58.0519,58.0681,57.7444,57.89,7822.0
2018-12-18 11:00:00,71.51,71.72,71.44,71.72,7508.0,57.8738,58.0438,57.8172,58.0438,7508.0
2018-12-18 11:30:00,71.75,71.83,71.66,71.67,9149.0,58.0681,58.1328,57.9952,58.0033,9149.0
2018-12-18 12:00:00,71.68,71.87,71.66,71.85,8965.0,58.0114,58.1652,57.9952,58.149,8965.0
2018-12-18 12:30:00,71.79,71.88,71.67,71.73,4800.0,58.1005,58.1733,58.0033,58.0519,4800.0
2018-12-18 13:00:00,71.72,71.72,71.48,71.53,3500.0,58.0438,58.0438,57.8496,57.89,3500.0
2018-12-18 13:30:00,71.53,71.53,71.3,71.32,4100.0,57.89,57.89,57.7039,57.7201,4100.0
2018-12-18 14:00:00,71.4,71.5,71.32,71.45,5394.0,57.7848,57.8658,57.7201,57.8253,5394.0
2018-12-18 14:30:00,71.45,71.46,70.91,70.93,7148.0,57.8253,57.8334,57.3883,57.4044,7148.0
2018-12-18 15:00:00,70.94,71.32,70.9,71.14,9048.0,57.4125,57.7201,57.3802,57.5744,9048.0
2018-12-18 15:30:00,71.15,71.62,71.15,71.4,17320.0,57.5825,57.9629,57.5825,57.7848,17320.0
2018-12-19 09:30:00,71.55,71.55,70.83,71.09,27962.0,57.9062,57.9062,57.3235,57.5339,27962.0
2018-12-19 10:00:00,71.15,71.88,71.15,71.88,10116.0,57.5825,58.1733,57.5825,58.1733,10116.0
2018-12-19 10:30:00,71.87,72.06,71.82,72.06,5754.0,58.1652,58.319,58.1247,58.319,5754.0
2018-12-19 11:00:00,72.0,72.29,71.92,72.29,8310.0,58.2704,58.5051,58.2057,58.5051,8310.0
2018-12-19 11:30:00,72.23,72.23,71.84,71.97,8349.0,58.4566,58.4566,58.1409,58.2461,8349.0
2018-12-19 12:00:00,71.97,72.17,71.97,72.14,6000.0,58.2461,58.408,58.2461,58.3837,6000.0
2018-12-19 12:30:00,72.15,72.15,71.91,71.91,4705.0,58.3918,58.3918,58.1976,58.1976,4705.0
2018-12-19 13:00:00,71.92,71.97,71.85,71.89,3800.0,58.2057,58.2461,58.149,58.1814,3800.0
2018-12-19 13:30:00,71.9,72.07,71.69,71.88,7100.0,58.1895,58.3271,58.0195,58.1733,7100.0
2018-12-19 14:00:00,71.85,72.09,71.31,71.82,11569.0,58.149,58.3432,57.712,58.1247,11569.0
2018-12-19 14:30:00,71.75,71.86,71.2,71.31,13109.0,58.0681,58.1571,57.623,57.712,13109.0
2018-12-19 15:00:00,71.22,71.36,70.85,71.09,15301.0,57.6391,57.7525,57.3397,57.5339,15301.0
2018-12-19 15:30:00,71.12,71.29,71.03,71.11,24557.0,57.5582,57.6958,57.4854,57.5501,24557.0
2018-12-20 09:30:00,71.21,71.43,70.67,71.15,4400.0,57.6311,57.8091,57.194,57.5825,4400.0
2018-12-20 10:00:00,71.24,71.55,71.13,71.4,6000.0,57.6553,57.9062,57.5663,57.7848,6000.0
2018-12-20 10:30:00,71.41,71.85,71.31,71.34,8100.0,57.7929,58.149,57.712,57.7363,8100.0
2018-12-20 11:00:00,71.39,71.69,71.37,71.53,7614.0,57.7767,58.0195,57.7605,57.89,7614.0
2018-12-20 11:30:00,71.5,71.64,71.36,71.49,10100.0,57.8658,57.9791,57.7525,57.8577,10100.0
2018-12-20 12:00:00,71.57,71.78,71.51,71.78,7184.0,57.9224,58.0924,57.8738,58.0924,7184.0
2018-12-20 12:30:00,71.87,71.87,71.59,71.73,7500.0,58.1652,58.1652,57.9386,58.0519,7500.0
2018-12-20 13:00:00,71.73,71.74,71.57,71.64,4054.0,58.0519,58.06,57.9224,57.9791,4054.0
2018-12-20 13:30:00,71.67,71.67,71.15,71.17,4800.0,58.0033,58.0033,57.5825,57.5987,4800.0
2018-12-20 14:00:00,71.12,71.13,70.63,71.0,9189.0,57.5582,57.5663,57.1617,57.4611,9189.0
2018-12-20 14:30:00,71.02,71.76,71.02,71.38,8700.0,57.4773,58.0762,57.4773,57.7686,8700.0
2018-12-20 15:00:00,71.34,71.57,71.13,71.47,9300.0,57.7363,57.9224,57.5663,57.8415,9300.0
2018-12-20 15:30:00,71.49,71.57,70.8,71.11,31899.0,57.8577,57.9224,57.2992,57.5501,31899.0
2018-12-21 09:30:00,71.09,72.17,71.05,72.15,8000.0,57.5339,58.408,57.5016,58.3918,8000.0
2018-12-21 10:00:00,71.98,72.79,71.91,72.22,6502.0,58.2542,58.9098,58.1976,58.4485,6502.0
2018-12-21 10:30:00,72.27,72.34,72.19,72.29,8646.0,58.4889,58.5456,58.4242,58.5051,8646.0
2018-12-21 11:00:00,72.28,72.36,71.96,72.36,6300.0,58.497,58.5618,58.238,58.5618,6300.0
2018-12-21 11:30:00,72.37,72.37,71.8,71.9,6000.0,58.5699,58.5699,58.1085,58.1895,6000.0
2018-12-21 12:00:00,71.88,71.99,71.47,71.47,6700.0,58.1733,58.2623,57.8415,57.8415,6700.0
2018-12-21 12:30:00,71.41,71.86,71.27,71.62,7103.0,57.7929,58.1571,57.6796,57.9629,7103.0
2018-12-21 13:00:00,71.56,71.66,71.45,71.54,8567.0,57.9143,57.9952,57.8253,57.8981,8567.0
2018-12-21 13:30:00,71.57,71.71,71.42,71.55,9227.0,57.9224,58.0357,57.801,57.9062,9227.0
2018-12-21 14:00:00,71.46,71.61,71.39,71.53,3900.0,57.8334,57.9548,57.7767,57.89,3900.0
2018-12-21 14:30:00,71.48,71.57,71.32,71.38,8125.0,57.8496,57.9224,57.7201,57.7686,8125.0
2018-12-21 15:00:00,71.44,71.44,71.01,71.04,8042.0,57.8172,57.8172,57.4692,57.4935,8042.0
2018-12-21 15:30:00,70.96,71.09,70.46,70.48,41760.0,57.4287,57.5339,57.0241,57.0403,41760.0
2018-12-24 09:30:00,70.21,70.43,69.86,69.95,4300.0,56.8217,56.9998,56.5385,56.6113,4300.0
2018-12-24 10:00:00,69.8,69.8,68.5,68.71,4000.0,56.4899,56.4899,55.4378,55.6078,4000.0
2018-12-24 10:30:00,68.8,68.9,68.09,68.11,5369.0,55.6806,55.7615,55.106,55.1222,5369.0
2018-12-24 11:00:00,68.05,68.05,67.29,67.29,5811.0,55.0736,55.0736,54.4586,54.4586,5811.0
2018-12-24 11:30:00,67.36,67.36,66.9,66.9,5852.0,54.5152,54.5152,54.1429,54.1429,5852.0
2018-12-24 12:00:00,67.0,67.0,66.38,66.38,6000.0,54.2239,54.2239,53.7221,53.7221,6000.0
2018-12-24 12:30:00,66.4,66.7,66.35,66.52,17934.0,53.7383,53.9811,53.6978,53.8354,17934.0
2018-12-26 09:30:00,67.0,67.73,66.9,66.9,3900.0,54.2239,54.8147,54.1429,54.1429,3900.0
2018-12-26 10:00:00,66.77,67.06,66.63,66.8,2800.0,54.0377,54.2724,53.9244,54.062,2800.0
2018-12-26 10:30:00,66.94,66.94,66.02,66.06,4100.0,54.1753,54.1753,53.4307,53.4631,4100.0
2018-12-26 11:00:00,66.07,66.3,66.03,66.28,2800.0,53.4712,53.6573,53.4388,53.6412,2800.0
2018-12-26 11:30:00,66.23,66.62,66.16,66.61,3600.0,53.6007,53.9163,53.544,53.9082,3600.0
2018-12-26 12:00:00,66.62,66.98,66.61,66.82,7100.0,53.9163,54.2077,53.9082,54.0782,7100.0
2018-12-26 12:30:00,66.78,67.12,66.78,67.11,12291.0,54.0458,54.321,54.0458,54.3129,12291.0
2018-12-26 13:00:00,67.11,67.27,66.89,67.27,7894.0,54.3129,54.4424,54.1348,54.4424,7894.0
2018-12-26 13:30:00,67.3,67.6,67.22,67.6,3100.0,54.4666,54.7094,54.4019,54.7094,3100.0
2018-12-26 14:00:00,67.65,67.73,67.4,67.46,4800.0,54.7499,54.8147,54.5476,54.5961,4800.0
2018-12-26 14:30:00,67.51,67.86,67.51,67.81,3100.0,54.6366,54.9199,54.6366,54.8794,3100.0
2018-12-26 15:00:00,67.9,68.24,67.9,68.24,5636.0,54.9522,55.2274,54.9522,55.2274,5636.0
2018-12-26 15:30:00,68.23,69.07,68.23,69.07,17322.0,55.2193,55.8991,55.2193,55.8991,17322.0
2018-12-27 09:30:00,68.85,68.94,67.44,67.74,6201.0,55.7211,55.7939,54.58,54.8227,6201.0
2018-12-27 10:00:00,67.7,67.83,67.3,67.59,10600.0,54.7904,54.8956,54.4666,54.7013,10600.0
2018-12-27 10:30:00,67.58,68.08,67.47,67.85,13352.0,54.6933,55.0979,54.6042,54.9118,13352.0
2018-12-27 11:00:00,67.81,68.02,67.55,68.02,3800.0,54.8794,55.0494,54.669,55.0494,3800.0
2018-12-27 11:30:00,67.99,68.12,67.59,68.1,4198.0,55.0251,55.1303,54.7013,55.1141,4198.0
2018-12-27 12:00:00,68.12,68.37,67.84,67.84,3500.0,55.1303,55.3326,54.9037,54.9037,3500.0
2018-12-27 12:30:00,67.87,68.1,67.86,68.08,4000.0,54.928,55.1141,54.9199,55.0979,4000.0
2018-12-27 13:00:00,68.09,68.09,67.85,67.86,2100.0,55.106,55.106,54.9118,54.9199,2100.0
2018-12-27 13:30:00,67.87,68.01,67.64,67.74,16833.0,54.928,55.0413,54.7418,54.8227,16833.0
2018-12-27 14:00:00,67.71,67.81,67.39,67.44,8392.0,54.7985,54.8794,54.5395,54.58,8392.0
2018-12-27 14:30:00,67.52,67.9,67.45,67.79,6002.0,54.6447,54.9522,54.588,54.8632,6002.0
2018-12-27 15:00:00,67.8,68.56,67.6,68.55,10000.0,54.8713,55.4864,54.7094,55.4783,10000.0
2018-12-27 15:30:00,68.52,69.28,68.45,69.2,18211.0,55.454,56.0691,55.3974,56.0043,18211.0
2018-12-28 09:30:00,69.99,70.31,69.68,69.74,2033.0,56.6437,56.9027,56.3928,56.4414,2033.0
2018-12-28 10:00:00,69.7,69.89,69.3,69.65,4200.0,56.409,56.5628,56.0853,56.3685,4200.0
2018-12-28 10:30:00,69.46,69.47,69.09,69.28,4100.0,56.2148,56.2229,55.9153,56.0691,4100.0
2018-12-28 11:00:00,69.28,69.36,68.5,68.58,5300.0,56.0691,56.1338,55.4378,55.5026,5300.0
2018-12-28 11:30:00,68.68,68.79,68.56,68.74,5200.0,55.5835,55.6725,55.4864,55.6321,5200.0
2018-12-28 12:00:00,68.71,68.84,68.5,68.79,4900.0,55.6078,55.713,55.4378,55.6725,4900.0
2018-12-28 12:30:00,68.8,68.93,68.75,68.75,7100.0,55.6806,55.7858,55.6401,55.6401,7100.0
2018-12-28 13:00:00,68.8,69.12,68.77,69.09,8300.0,55.6806,55.9396,55.6563,55.9153,8300.0
2018-12-28 13:30:00,69.07,69.18,69.0,69.18,6202.0,55.8991,55.9882,55.8425,55.9882,6202.0
2018-12-28 14:00:00,69.22,69.63,69.16,69.45,10500.0,56.0205,56.3523,55.972,56.2067,10500.0
2018-12-28 14:30:00,69.43,69.96,69.43,69.85,4100.0,56.1905,56.6194,56.1905,56.5304,4100.0
2018-12-28 15:00:00,69.94,69.94,69.18,69.28,8377.0,56.6032,56.6032,55.9882,56.0691,8377.0
2018-12-28 15:30:00,69.14,69.43,68.92,69.4,13986.0,55.9558,56.1905,55.7777,56.1662,13986.0
2018-12-31 09:30:00,69.3,69.5,68.75,69.37,8622.0,56.0853,56.2471,55.6401,56.1419,8622.0
2018-12-31 10:00:00,69.34,69.44,69.12,69.14,4700.0,56.1176,56.1986,55.9396,55.9558,4700.0
2018-12-31 10:30:00,69.26,69.34,68.64,68.75,5500.0,56.0529,56.1176,55.5511,55.6401,5500.0
2018-12-31 11:00:00,68.79,68.86,68.25,68.4,8721.0,55.6725,55.7292,55.2355,55.3569,8721.0
2018-12-31 11:30:00,68.36,68.68,68.1,68.68,8646.0,55.3245,55.5835,55.1141,55.5835,8646.0
2018-12-31 12:00:00,68.54,68.74,68.31,68.74,2300.0,55.4702,55.6321,55.2841,55.6321,2300.0
2018-12-31 12:30:00,68.74,69.04,68.7,69.04,2100.0,55.6321,55.8748,55.5997,55.8748,2100.0
2018-12-31 13:00:00,69.1,69.2,69.09,69.13,4506.0,55.9234,56.0043,55.9153,55.9477,4506.0
2018-12-31 13:30:00,69.22,69.22,69.06,69.13,2300.0,56.0205,56.0205,55.891,55.9477,2300.0
2018-12-31 14:00:00,69.04,69.15,68.84,68.86,3042.0,55.8748,55.9639,55.713,55.7292,3042.0
2018-12-31 14:30:00,68.81,68.87,68.63,68.76,11300.0,55.6887,55.7373,55.543,55.6482,11300.0
2018-12-31 15:00:00,68.77,68.86,68.47,68.71,4799.0,55.6563,55.7292,55.4135,55.6078,4799.0
2018-12-31 15:30:00,68.72,69.41,68.72,69.41,13357.0,55.6159,56.1743,55.6159,56.1743,13357.0
2019-01-02 09:30:00,68.88,68.88,67.48,67.61,12064.0,55.7454,55.7454,54.6123,54.7175,12064.0
2019-01-02 10:00:00,67.75,68.22,67.23,67.32,18440.0,54.8308,55.2112,54.41,54.4828,18440.0
2019-01-02 10:30:00,67.46,67.72,67.3,67.52,14191.0,54.5961,54.8066,54.4666,54.6447,14191.0
2019-01-02 11:00:00,67.58,67.82,67.45,67.57,11806.0,54.6933,54.8875,54.588,54.6852,11806.0
2019-01-02 11:30:00,67.51,67.79,67.51,67.55,11308.0,54.6366,54.8632,54.6366,54.669,11308.0
2019-01-02 12:00:00,67.59,67.62,67.29,67.29,3900.0,54.7013,54.7256,54.4586,54.4586,3900.0
2019-01-02 12:30:00,67.26,67.48,67.22,67.44,3200.0,54.4343,54.6123,54.4019,54.58,3200.0
2019-01-02 13:00:00,67.41,67.6,67.27,67.6,2300.0,54.5557,54.7094,54.4424,54.7094,2300.0
2019-01-02 13:30:00,67.58,67.58,67.28,67.28,3500.0,54.6933,54.6933,54.4505,54.4505,3500.0
2019-01-02 14:00:00,67.26,67.26,67.07,67.07,5100.0,54.4343,54.4343,54.2805,54.2805,5100.0
2019-01-02 14:30:00,67.15,67.59,67.15,67.53,3898.0,54.3453,54.7013,54.3453,54.6528,3898.0
2019-01-02 15:00:00,67.49,67.52,67.23,67.4,11188.0,54.6204,54.6447,54.41,54.5476,11188.0
2019-01-02 15:30:00,67.34,67.34,66.83,67.28,23706.0,54.499,54.499,54.0863,54.4505,23706.0
2019-01-03 09:30:00,67.49,68.2,67.49,67.72,7753.0,54.6204,55.195,54.6204,54.8066,7753.0
2019-01-03 10:00:00,67.5,67.98,67.41,67.94,6900.0,54.6285,55.017,54.5557,54.9846,6900.0
2019-01-03 10:30:00,67.84,68.23,67.84,68.19,8061.0,54.9037,55.2193,54.9037,55.1869,8061.0
2019-01-03 11:00:00,68.18,68.56,68.02,68.53,10430.0,55.1788,55.4864,55.0494,55.4621,10430.0
2019-01-03 11:30:00,68.54,69.0,68.47,68.47,10715.0,55.4702,55.8425,55.4135,55.4135,10715.0
2019-01-03 12:00:00,68.45,68.68,68.25,68.68,5600.0,55.3974,55.5835,55.2355,55.5835,5600.0
2019-01-03 12:30:00,68.71,68.71,68.46,68.46,3900.0,55.6078,55.6078,55.4054,55.4054,3900.0
2019-01-03 13:00:00,68.55,68.6,68.04,68.26,3648.0,55.4783,55.5188,55.0655,55.2436,3648.0
2019-01-03 13:30:00,68.39,68.63,68.38,68.61,3800.0,55.3488,55.543,55.3407,55.5268,3800.0
2019-01-03 14:00:00,68.64,69.15,68.64,69.15,6138.0,55.5511,55.9639,55.5511,55.9639,6138.0
2019-01-03 14:30:00,69.13,69.13,68.78,68.83,5900.0,55.9477,55.9477,55.6644,55.7049,5900.0
2019-01-03 15:00:00,68.87,68.87,68.48,68.56,6700.0,55.7373,55.7373,55.4216,55.4864,6700.0
2019-01-03 15:30:00,68.57,68.85,68.3,68.46,27590.0,55.4945,55.7211,55.276,55.4054,27590.0
2019-01-04 09:30:00,68.7,68.86,68.35,68.83,5100.0,55.5997,55.7292,55.3164,55.7049,5100.0
2019-01-04 10:00:00,68.87,69.14,68.84,69.08,11600.0,55.7373,55.9558,55.713,55.9072,11600.0
2019-01-04 10:30:00,69.2,69.23,68.82,68.86,4968.0,56.0043,56.0286,55.6968,55.7292,4968.0
2019-01-04 11:00:00,68.85,69.16,68.48,68.48,7400.0,55.7211,55.972,55.4216,55.4216,7400.0
2019-01-04 11:30:00,68.52,68.88,68.52,68.75,10206.0,55.454,55.7454,55.454,55.6401,10206.0
2019-01-04 12:00:00,68.68,68.85,68.61,68.65,8540.0,55.5835,55.7211,55.5268,55.5592,8540.0
2019-01-04 12:30:00,68.67,68.73,68.32,68.56,8900.0,55.5754,55.624,55.2921,55.4864,8900.0
2019-01-04 13:00:00,68.67,68.69,68.26,68.31,5000.0,55.5754,55.5916,55.2436,55.2841,5000.0
2019-01-04 13:30:00,68.32,68.37,68.04,68.25,3648.0,55.2921,55.3326,55.0655,55.2355,3648.0
2019-01-04 14:00:00,68.27,68.37,68.22,68.22,5300.0,55.2517,55.3326,55.2112,55.2112,5300.0
2019-01-04 14:30:00,68.22,68.47,68.22,68.31,5300.0,55.2112,55.4135,55.2112,55.2841,5300.0
2019-01-04 15:00:00,68.33,68.54,68.32,68.36,5899.0,55.3002,55.4702,55.2921,55.3245,5899.0
2019-01-04 15:30:00,68.41,68.49,68.23,68.28,19954.0,55.365,55.4297,55.2193,55.2598,19954.0
2019-01-07 09:30:00,68.55,69.41,68.44,68.52,6590.0,55.4783,56.1743,55.3893,55.454,6590.0
2019-01-07 10:00:00,68.3,68.82,68.3,68.76,5287.0,55.276,55.6968,55.276,55.6482,5287.0
2019-01-07 10:30:00,68.72,69.23,68.72,69.16,4500.0,55.6159,56.0286,55.6159,55.972,4500.0
2019-01-07 11:00:00,69.19,69.23,68.95,69.07,3358.0,55.9962,56.0286,55.802,55.8991,3358.0
2019-01-07 11:30:00,69.09,69.37,69.07,69.34,2000.0,55.9153,56.1419,55.8991,56.1176,2000.0
2019-01-07 12:00:00,69.34,69.5,69.22,69.48,3296.0,56.1176,56.2471,56.0205,56.2309,3296.0
2019-01-07 12:30:00,69.44,69.57,69.42,69.49,1800.0,56.1986,56.3038,56.1824,56.239,1800.0
2019-01-07 13:00:00,69.53,69.67,69.52,69.6,4667.0,56.2714,56.3847,56.2633,56.3281,4667.0
2019-01-07 13:30:00,69.63,69.69,69.53,69.54,3419.0,56.3523,56.4009,56.2714,56.2795,3419.0
2019-01-07 14:00:00,69.6,69.61,69.29,69.34,3436.0,56.3281,56.3362,56.0772,56.1176,3436.0
2019-01-07 14:30:00,69.37,69.37,69.1,69.2,2711.0,56.1419,56.1419,55.9234,56.0043,2711.0
2019-01-07 15:00:00,69.2,69.39,69.2,69.38,3494.0,56.0043,56.1581,56.0043,56.15,3494.0
2019-01-07 15:30:00,69.39,69.51,69.04,69.1,20251.0,56.1581,56.2552,55.8748,55.9234,20251.0
2019-01-08 09:30:00,69.54,69.88,69.27,69.65,5800.0,56.2795,56.5547,56.061,56.3685,5800.0
2019-01-08 10:00:00,69.71,69.78,69.36,69.49,5000.0,56.4171,56.4737,56.1338,56.239,5000.0
2019-01-08 10:30:00,69.47,69.87,69.4,69.87,3766.0,56.2229,56.5466,56.1662,56.5466,3766.0
2019-01-08 11:00:00,69.97,70.15,69.9,69.9,3435.0,56.6275,56.7732,56.5709,56.5709,3435.0
2019-01-08 11:30:00,69.91,70.01,69.72,69.85,4181.0,56.579,56.6599,56.4252,56.5304,4181.0
2019-01-08 12:00:00,69.91,69.93,69.7,69.88,3316.0,56.579,56.5951,56.409,56.5547,3316.0
2019-01-08 12:30:00,69.91,69.91,69.67,69.83,3600.0,56.579,56.579,56.3847,56.5142,3600.0
2019-01-08 13:00:00,69.81,69.91,69.8,69.83,5196.0,56.498,56.579,56.4899,56.5142,5196.0
2019-01-08 13:30:00,69.84,70.14,69.78,70.08,5070.0,56.5223,56.7651,56.4737,56.7165,5070.0
2019-01-08 14:00:00,70.12,70.28,70.12,70.28,2800.0,56.7489,56.8784,56.7489,56.8784,2800.0
2019-01-08 14:30:00,70.18,70.38,70.18,70.3,5400.0,56.7975,56.9593,56.7975,56.8946,5400.0
2019-01-08 15:00:00,70.32,70.56,70.32,70.51,6299.0,56.9108,57.105,56.9108,57.0645,6299.0
2019-01-08 15:30:00,70.52,70.52,70.25,70.25,12982.0,57.0726,57.0726,56.8541,56.8541,12982.0
2019-01-09 09:30:00,70.48,70.48,69.23,69.59,3100.0,57.0403,57.0403,56.0286,56.32,3100.0
2019-01-09 10:00:00,69.61,69.79,69.52,69.71,5800.0,56.3362,56.4818,56.2633,56.4171,5800.0
2019-01-09 10:30:00,69.72,69.76,69.2,69.58,7900.0,56.4252,56.4576,56.0043,56.3119,7900.0
2019-01-09 11:00:00,69.61,69.63,69.4,69.5,7035.0,56.3362,56.3523,56.1662,56.2471,7035.0
2019-01-09 11:30:00,69.52,69.56,69.38,69.43,5400.0,56.2633,56.2957,56.15,56.1905,5400.0
2019-01-09 12:00:00,69.42,69.54,69.13,69.15,6500.0,56.1824,56.2795,55.9477,55.9639,6500.0
2019-01-09 12:30:00,69.27,69.6,69.24,69.58,3500.0,56.061,56.3281,56.0367,56.3119,3500.0
2019-01-09 13:00:00,69.58,69.6,69.52,69.56,3755.0,56.3119,56.3281,56.2633,56.2957,3755.0
2019-01-09 13:30:00,69.55,69.58,69.39,69.58,2400.0,56.2876,56.3119,56.1581,56.3119,2400.0
2019-01-09 14:00:00,69.56,69.67,69.43,69.56,3100.0,56.2957,56.3847,56.1905,56.2957,3100.0
2019-01-09 14:30:00,69.47,69.6,69.46,69.56,2600.0,56.2229,56.3281,56.2148,56.2957,2600.0
2019-01-09 15:00:00,69.57,69.64,69.49,69.61,6511.0,56.3038,56.3604,56.239,56.3362,6511.0
2019-01-09 15:30:00,69.6,69.74,69.55,69.69,26188.0,56.3281,56.4414,56.2876,56.4009,26188.0
2019-01-10 09:30:00,69.51,69.78,69.49,69.5,2548.0,56.2552,56.4737,56.239,56.2471,2548.0
2019-01-10 10:00:00,69.47,69.87,69.47,69.81,3800.0,56.2229,56.5466,56.2229,56.498,3800.0
2019-01-10 10:30:00,69.85,69.9,69.74,69.74,1300.0,56.5304,56.5709,56.4414,56.4414,1300.0
2019-01-10 11:00:00,69.81,70.26,69.68,70.25,2500.0,56.498,56.8622,56.3928,56.8541,2500.0
2019-01-10 11:30:00,70.22,70.34,70.21,70.31,3900.0,56.8298,56.927,56.8217,56.9027,3900.0
2019-01-10 12:00:00,70.3,70.96,70.3,70.96,4280.0,56.8946,57.4287,56.8946,57.4287,4280.0
2019-01-10 12:30:00,71.0,71.18,70.89,71.18,8203.0,57.4611,57.6068,57.3721,57.6068,8203.0
2019-01-10 13:00:00,71.2,71.2,70.89,70.93,6300.0,57.623,57.623,57.3721,57.4044,6300.0
2019-01-10 13:30:00,70.93,70.93,70.63,70.69,2465.0,57.4044,57.4044,57.1617,57.2102,2465.0
2019-01-10 14:00:00,70.73,71.07,70.67,71.06,2300.0,57.2426,57.5178,57.194,57.5097,2300.0
2019-01-10 14:30:00,71.07,71.12,70.91,70.99,8659.0,57.5178,57.5582,57.3883,57.453,8659.0
2019-01-10 15:00:00,70.99,71.23,70.98,71.23,11372.0,57.453,57.6472,57.4449,57.6472,11372.0
2019-01-10 15:30:00,71.3,71.3,71.09,71.22,17632.0,57.7039,57.7039,57.5339,57.6391,17632.0
2019-01-11 09:30:00,71.36,71.5,70.95,71.19,11447.0,57.7525,57.8658,57.4206,57.6149,11447.0
2019-01-11 10:00:00,71.17,71.4,70.99,71.31,5933.0,57.5987,57.7848,57.453,57.712,5933.0
2019-01-11 10:30:00,71.3,71.3,71.09,71.29,6399.0,57.7039,57.7039,57.5339,57.6958,6399.0
2019-01-11 11:00:00,71.3,71.42,71.23,71.42,7013.0,57.7039,57.801,57.6472,57.801,7013.0
2019-01-11 11:30:00,71.42,71.42,71.16,71.27,7452.0,57.801,57.801,57.5906,57.6796,7452.0
2019-01-11 12:00:00,71.34,71.41,71.25,71.35,3902.0,57.7363,57.7929,57.6634,57.7444,3902.0
2019-01-11 12:30:00,71.35,71.38,71.2,71.35,2230.0,57.7444,57.7686,57.623,57.7444,2230.0
2019-01-11 13:00:00,71.36,71.4,71.29,71.3,4200.0,57.7525,57.7848,57.6958,57.7039,4200.0
2019-01-11 13:30:00,71.35,71.42,71.35,71.42,1400.0,57.7444,57.801,57.7444,57.801,1400.0
2019-01-11 14:00:00,71.35,71.36,71.2,71.31,2500.0,57.7444,57.7525,57.623,57.712,2500.0
2019-01-11 14:30:00,71.34,71.37,71.21,71.21,2100.0,57.7363,57.7605,57.6311,57.6311,2100.0
2019-01-11 15:00:00,71.29,71.42,71.29,71.32,2400.0,57.6958,57.801,57.6958,57.7201,2400.0
2019-01-11 15:30:00,71.33,71.5,71.25,71.46,30458.0,57.7282,57.8658,57.6634,57.8334,30458.0
2019-01-14 09:30:00,71.16,71.45,71.05,71.32,2700.0,57.5906,57.8253,57.5016,57.7201,2700.0
2019-01-14 10:00:00,71.3,71.48,71.3,71.37,2900.0,57.7039,57.8496,57.7039,57.7605,2900.0
2019-01-14 10:30:00,71.33,71.53,71.33,71.46,14987.0,57.7282,57.89,57.7282,57.8334,14987.0
2019-01-14 11:00:00,71.44,71.5,71.25,71.25,2300.0,57.8172,57.8658,57.6634,57.6634,2300.0
2019-01-14 11:30:00,71.2,71.26,71.05,71.2,3000.0,57.623,57.6715,57.5016,57.623,3000.0
2019-01-14 12:00:00,71.17,71.25,71.1,71.18,2715.0,57.5987,57.6634,57.542,57.6068,2715.0
2019-01-14 12:30:00,71.05,71.14,70.93,70.98,1900.0,57.5016,57.5744,57.4044,57.4449,1900.0
2019-01-14 13:00:00,71.06,71.06,70.94,71.02,2700.0,57.5097,57.5097,57.4125,57.4773,2700.0
2019-01-14 13:30:00,71.04,71.09,71.0,71.08,2700.0,57.4935,57.5339,57.4611,57.5258,2700.0
2019-01-14 14:00:00,71.08,71.12,71.05,71.07,3700.0,57.5258,57.5582,57.5016,57.5178,3700.0
2019-01-14 14:30:00,71.04,71.17,71.03,71.17,4200.0,57.4935,57.5987,57.4854,57.5987,4200.0
2019-01-14 15:00:00,71.17,71.29,71.12,71.17,4300.0,57.5987,57.6958,57.5582,57.5987,4300.0
2019-01-14 15:30:00,71.15,71.22,71.04,71.19,9708.0,57.5825,57.6391,57.4935,57.6149,9708.0
2019-01-15 09:30:00,71.32,72.1,71.32,72.08,3150.0,57.7201,58.3513,57.7201,58.3352,3150.0
2019-01-15 10:00:00,72.1,72.29,72.04,72.1,3000.0,58.3513,58.5051,58.3028,58.3513,3000.0
2019-01-15 10:30:00,72.1,72.38,72.04,72.32,5281.0,58.3513,58.5779,58.3028,58.5294,5281.0
2019-01-15 11:00:00,72.36,72.58,72.3,72.36,3300.0,58.5618,58.7398,58.5132,58.5618,3300.0
2019-01-15 11:30:00,72.41,72.43,72.26,72.27,2700.0,58.6022,58.6184,58.4808,58.4889,2700.0
2019-01-15 12:00:00,72.3,72.46,72.29,72.46,2000.0,58.5132,58.6427,58.5051,58.6427,2000.0
2019-01-15 12:30:00,72.4,72.4,72.19,72.22,2600.0,58.5941,58.5941,58.4242,58.4485,2600.0
2019-01-15 13:00:00,72.26,72.26,72.14,72.24,2100.0,58.4808,58.4808,58.3837,58.4646,2100.0
2019-01-15 13:30:00,72.33,72.41,72.3,72.33,2400.0,58.5375,58.6022,58.5132,58.5375,2400.0
2019-01-15 14:00:00,72.31,72.42,72.26,72.26,3171.0,58.5213,58.6103,58.4808,58.4808,3171.0
2019-01-15 14:30:00,72.24,72.24,72.11,72.17,1160.0,58.4646,58.4646,58.3594,58.408,1160.0
2019-01-15 15:00:00,72.21,72.3,72.06,72.12,2400.0,58.4404,58.5132,58.319,58.3675,2400.0
2019-01-15 15:30:00,72.14,72.43,72.13,72.36,11325.0,58.3837,58.6184,58.3756,58.5618,11325.0
2019-01-16 09:30:00,72.42,72.58,72.09,72.1,1900.0,58.6103,58.7398,58.3432,58.3513,1900.0
2019-01-16 10:00:00,72.37,72.37,72.12,72.32,1660.0,58.5699,58.5699,58.3675,58.5294,1660.0
2019-01-16 10:30:00,72.39,72.55,72.38,72.54,1700.0,58.586,58.7155,58.5779,58.7074,1700.0
2019-01-16 11:00:00,72.58,72.6,72.28,72.6,2300.0,58.7398,58.756,58.497,58.756,2300.0
2019-01-16 11:30:00,72.61,72.73,72.44,72.73,1800.0,58.7641,58.8612,58.6265,58.8612,1800.0
2019-01-16 12:00:00,72.7,72.74,72.62,72.73,1572.0,58.8369,58.8693,58.7722,58.8612,1572.0
2019-01-16 12:30:00,72.75,72.75,72.62,72.69,2210.0,58.8774,58.8774,58.7722,58.8288,2210.0
2019-01-16 13:00:00,72.71,72.8,72.69,72.8,1740.0,58.845,58.9179,58.8288,58.9179,1740.0
2019-01-16 13:30:00,72.78,72.85,72.77,72.85,1350.0,58.9017,58.9583,58.8936,58.9583,1350.0
2019-01-16 14:00:00,72.88,73.1,72.88,73.06,2100.0,58.9826,59.1607,58.9826,59.1283,2100.0
2019-01-16 14:30:00,73.07,73.07,72.71,72.71,2775.0,59.1364,59.1364,58.845,58.845,2775.0
2019-01-16 15:00:00,72.74,72.76,72.54,72.67,9832.0,58.8693,58.8855,58.7074,58.8126,9832.0
2019-01-16 15:30:00,72.68,72.74,72.48,72.63,9767.0,58.8207,58.8693,58.6589,58.7803,9767.0
2019-01-17 09:30:00,72.73,73.12,72.73,72.86,5100.0,58.8612,59.1768,58.8612,58.9664,5100.0
2019-01-17 10:00:00,72.98,73.05,72.91,72.96,3400.0,59.0635,59.1202,59.0069,59.0473,3400.0
2019-01-17 10:30:00,72.95,73.0,72.65,72.98,3402.0,59.0393,59.0797,58.7965,59.0635,3402.0
2019-01-17 11:00:00,72.95,73.01,72.82,72.98,2700.0,59.0393,59.0878,58.934,59.0635,2700.0
2019-01-17 11:30:00,72.98,73.03,72.85,72.85,2100.0,59.0635,59.104,58.9583,58.9583,2100.0
2019-01-17 12:00:00,72.82,72.82,72.42,72.47,3505.0,58.934,58.934,58.6103,58.6508,3505.0
2019-01-17 12:30:00,72.51,72.56,72.3,72.3,3637.0,58.6832,58.7236,58.5132,58.5132,3637.0
2019-01-17 13:00:00,72.32,72.38,72.23,72.38,1561.0,58.5294,58.5779,58.4566,58.5779,1561.0
2019-01-17 13:30:00,72.39,72.5,72.39,72.46,2000.0,58.586,58.6751,58.586,58.6427,2000.0
2019-01-17 14:00:00,72.5,72.57,72.41,72.45,5227.0,58.6751,58.7317,58.6022,58.6346,5227.0
2019-01-17 14:30:00,72.42,72.69,72.41,72.55,4708.0,58.6103,58.8288,58.6022,58.7155,4708.0
2019-01-17 15:00:00,72.54,72.81,72.42,72.6,6160.0,58.7074,58.926,58.6103,58.756,6160.0
2019-01-17 15:30:00,72.73,72.87,72.48,72.69,11934.0,58.8612,58.9745,58.6589,58.8288,11934.0
2019-01-18 09:30:00,72.77,73.11,72.5,72.62,3600.0,58.8936,59.1687,58.6751,58.7722,3600.0
2019-01-18 10:00:00,72.6,72.65,72.45,72.53,2300.0,58.756,58.7965,58.6346,58.6993,2300.0
2019-01-18 10:30:00,72.74,72.94,72.59,72.86,3996.0,58.8693,59.0312,58.7479,58.9664,3996.0
2019-01-18 11:00:00,72.83,72.96,72.72,72.88,4200.0,58.9421,59.0473,58.8531,58.9826,4200.0
2019-01-18 11:30:00,72.88,72.95,72.87,72.92,1700.0,58.9826,59.0393,58.9745,59.015,1700.0
2019-01-18 12:00:00,72.98,73.0,72.86,73.0,3500.0,59.0635,59.0797,58.9664,59.0797,3500.0
2019-01-18 12:30:00,73.0,73.0,72.75,72.9,3700.0,59.0797,59.0797,58.8774,58.9988,3700.0
2019-01-18 13:00:00,72.89,72.89,72.76,72.76,1500.0,58.9907,58.9907,58.8855,58.8855,1500.0
2019-01-18 13:30:00,72.75,72.8,72.69,72.74,2500.0,58.8774,58.9179,58.8288,58.8693,2500.0
2019-01-18 14:00:00,72.77,72.84,72.69,72.69,3800.0,58.8936,58.9502,58.8288,58.8288,3800.0
2019-01-18 14:30:00,72.67,72.89,72.67,72.82,1500.0,58.8126,58.9907,58.8126,58.934,1500.0
2019-01-18 15:00:00,72.8,72.85,72.65,72.72,4245.0,58.9179,58.9583,58.7965,58.8531,4245.0
2019-01-18 15:30:00,72.72,73.05,72.72,73.05,9907.0,58.8531,59.1202,58.8531,59.1202,9907.0
2019-01-22 09:30:00,73.45,73.78,73.21,73.55,8968.0,59.4439,59.711,59.2497,59.5248,8968.0
2019-01-22 10:00:00,73.43,73.54,73.22,73.54,3100.0,59.4277,59.5168,59.2578,59.5168,3100.0
2019-01-22 10:30:00,73.53,73.53,72.85,72.85,7727.0,59.5087,59.5087,58.9583,58.9583,7727.0
2019-01-22 11:00:00,72.86,73.31,72.86,73.31,2648.0,58.9664,59.3306,58.9664,59.3306,2648.0
2019-01-22 11:30:00,73.42,73.42,73.15,73.2,2300.0,59.4196,59.4196,59.2011,59.2416,2300.0
2019-01-22 12:00:00,73.25,73.3,73.14,73.14,2404.0,59.282,59.3225,59.193,59.193,2404.0
2019-01-22 12:30:00,73.09,73.09,72.8,72.96,2400.0,59.1526,59.1526,58.9179,59.0473,2400.0
2019-01-22 13:00:00,72.91,73.14,72.82,73.14,3300.0,59.0069,59.193,58.934,59.193,3300.0
2019-01-22 13:30:00,73.12,73.58,73.07,73.54,3400.0,59.1768,59.5491,59.1364,59.5168,3400.0
2019-01-22 14:00:00,73.53,73.54,73.0,73.04,4537.0,59.5087,59.5168,59.0797,59.1121,4537.0
2019-01-22 14:30:00,72.99,73.01,72.87,73.01,2400.0,59.0716,59.0878,58.9745,59.0878,2400.0
2019-01-22 15:00:00,73.01,73.21,72.84,73.21,5132.0,59.0878,59.2497,58.9502,59.2497,5132.0
2019-01-22 15:30:00,73.11,73.38,72.87,73.37,13624.0,59.1687,59.3873,58.9745,59.3792,13624.0
2019-01-23 09:30:00,73.25,73.34,73.0,73.11,6000.0,59.282,59.3549,59.0797,59.1687,6000.0
2019-01-23 10:00:00,73.09,73.26,73.09,73.14,4452.0,59.1526,59.2901,59.1526,59.193,4452.0
2019-01-23 10:30:00,73.16,73.34,73.07,73.34,1300.0,59.2092,59.3549,59.1364,59.3549,1300.0
2019-01-23 11:00:00,73.41,73.51,73.37,73.51,4400.0,59.4115,59.4925,59.3792,59.4925,4400.0
2019-01-23 11:30:00,73.49,73.65,73.46,73.5,1569.0,59.4763,59.6058,59.452,59.4844,1569.0
2019-01-23 12:00:00,73.54,73.55,73.4,73.48,2000.0,59.5168,59.5248,59.4034,59.4682,2000.0
2019-01-23 12:30:00,73.52,73.77,73.52,73.61,3078.0,59.5006,59.7029,59.5006,59.5734,3078.0
2019-01-23 13:00:00,73.58,73.63,73.47,73.47,2200.0,59.5491,59.5896,59.4601,59.4601,2200.0
2019-01-23 13:30:00,73.54,73.64,73.49,73.55,2800.0,59.5168,59.5977,59.4763,59.5248,2800.0
2019-01-23 14:00:00,73.57,73.75,73.57,73.75,1300.0,59.541,59.6867,59.541,59.6867,1300.0
2019-01-23 14:30:00,73.75,73.76,73.59,73.72,3844.0,59.6867,59.6948,59.5572,59.6624,3844.0
2019-01-23 15:00:00,73.8,73.91,73.75,73.86,3957.0,59.7272,59.8162,59.6867,59.7757,3957.0
2019-01-23 15:30:00,73.86,74.19,73.84,74.17,14646.0,59.7757,60.0428,59.7595,60.0266,14646.0
2019-01-24 09:30:00,74.19,74.19,73.52,74.01,4200.0,60.0428,60.0428,59.5006,59.8971,4200.0
2019-01-24 10:00:00,73.99,74.13,73.97,74.1,5663.0,59.8809,59.9942,59.8648,59.97,5663.0
2019-01-24 10:30:00,74.1,74.31,74.04,74.31,3500.0,59.97,60.1399,59.9214,60.1399,3500.0
2019-01-24 11:00:00,74.32,74.41,74.13,74.13,3600.0,60.148,60.2209,59.9942,59.9942,3600.0
2019-01-24 11:30:00,74.05,74.22,73.97,74.22,2500.0,59.9295,60.0671,59.8648,60.0671,2500.0
2019-01-24 12:00:00,74.24,74.28,74.14,74.14,2579.0,60.0833,60.1156,60.0023,60.0023,2579.0
2019-01-24 12:30:00,74.16,74.27,74.16,74.23,1900.0,60.0185,60.1075,60.0185,60.0752,1900.0
2019-01-24 13:00:00,74.18,74.21,73.99,74.08,3000.0,60.0347,60.059,59.8809,59.9538,3000.0
2019-01-24 13:30:00,74.17,74.38,74.12,74.35,3400.0,60.0266,60.1966,59.9862,60.1723,3400.0
2019-01-24 14:00:00,74.37,74.49,74.37,74.49,2500.0,60.1885,60.2856,60.1885,60.2856,2500.0
2019-01-24 14:30:00,74.49,74.5,74.37,74.37,2663.0,60.2856,60.2937,60.1885,60.1885,2663.0
2019-01-24 15:00:00,74.36,74.47,74.35,74.36,6293.0,60.1804,60.2694,60.1723,60.1804,6293.0
2019-01-24 15:30:00,74.33,74.37,74.23,74.31,16299.0,60.1561,60.1885,60.0752,60.1399,16299.0
2019-01-25 09:30:00,74.54,74.63,74.25,74.31,4282.0,60.3261,60.3989,60.0914,60.1399,4282.0
2019-01-25 10:00:00,74.29,74.6,74.25,74.52,6400.0,60.1237,60.3746,60.0914,60.3099,6400.0
2019-01-25 10:30:00,74.51,74.62,74.41,74.47,8588.0,60.3018,60.3908,60.2209,60.2694,8588.0
2019-01-25 11:00:00,74.54,74.63,74.45,74.51,3100.0,60.3261,60.3989,60.2532,60.3018,3100.0
2019-01-25 11:30:00,74.49,74.58,74.28,74.28,3500.0,60.2856,60.3584,60.1156,60.1156,3500.0
2019-01-25 12:00:00,74.27,74.28,74.18,74.25,3934.0,60.1075,60.1156,60.0347,60.0914,3934.0
2019-01-25 12:30:00,74.31,74.36,74.23,74.36,2800.0,60.1399,60.1804,60.0752,60.1804,2800.0
2019-01-25 13:00:00,74.35,74.4,74.27,74.4,2300.0,60.1723,60.2128,60.1075,60.2128,2300.0
2019-01-25 13:30:00,74.37,74.52,74.33,74.49,2600.0,60.1885,60.3099,60.1561,60.2856,2600.0
2019-01-25 14:00:00,74.49,74.55,74.39,74.53,3731.0,60.2856,60.3342,60.2047,60.318,3731.0
2019-01-25 14:30:00,74.54,74.68,74.44,74.68,6427.0,60.3261,60.4394,60.2451,60.4394,6427.0
2019-01-25 15:00:00,74.58,74.79,74.46,74.47,3994.0,60.3584,60.5284,60.2613,60.2694,3994.0
2019-01-25 15:30:00,74.48,74.98,74.38,74.98,22010.0,60.2775,60.6822,60.1966,60.6822,22010.0
2019-01-28 09:30:00,74.72,75.25,74.72,75.24,2616.0,60.4717,60.9007,60.4717,60.8926,2616.0
2019-01-28 10:00:00,75.12,75.5,75.12,75.35,7500.0,60.7955,61.103,60.7955,60.9816,7500.0
2019-01-28 10:30:00,75.36,75.36,75.07,75.15,3592.0,60.9897,60.9897,60.755,60.8197,3592.0
2019-01-28 11:00:00,75.16,75.16,74.99,75.04,7072.0,60.8278,60.8278,60.6903,60.7307,7072.0
2019-01-28 11:30:00,75.04,75.13,74.8,75.01,10222.0,60.7307,60.8036,60.5365,60.7064,10222.0
2019-01-28 12:00:00,75.0,75.21,75.0,75.02,10922.0,60.6983,60.8683,60.6983,60.7145,10922.0
2019-01-28 12:30:00,75.02,75.36,74.97,75.31,8051.0,60.7145,60.9897,60.6741,60.9492,8051.0
2019-01-28 13:00:00,75.31,75.36,75.21,75.27,6196.0,60.9492,60.9897,60.8683,60.9169,6196.0
2019-01-28 13:30:00,75.28,75.38,75.28,75.32,3860.0,60.925,61.0059,60.925,60.9573,3860.0
2019-01-28 14:00:00,75.31,75.37,75.14,75.17,3666.0,60.9492,60.9978,60.8116,60.8359,3666.0
2019-01-28 14:30:00,75.18,75.38,75.18,75.36,3583.0,60.844,61.0059,60.844,60.9897,3583.0
2019-01-28 15:00:00,75.37,75.38,75.28,75.31,6396.0,60.9978,61.0059,60.925,60.9492,6396.0
2019-01-28 15:30:00,75.32,75.46,75.1,75.45,16786.0,60.9573,61.0706,60.7793,61.0625,16786.0
2019-01-29 09:30:00,75.25,75.7,75.12,75.68,1574.0,60.9007,61.2649,60.7955,61.2487,1574.0
2019-01-29 10:00:00,75.82,75.93,75.55,75.65,6023.0,61.362,61.451,61.1435,61.2244,6023.0
2019-01-29 10:30:00,75.64,75.72,75.59,75.71,1500.0,61.2163,61.281,61.1758,61.273,1500.0
2019-01-29 11:00:00,75.64,75.81,75.57,75.69,7020.0,61.2163,61.3539,61.1597,61.2568,7020.0
2019-01-29 11:30:00,75.66,75.79,75.66,75.77,1238.0,61.2325,61.3377,61.2325,61.3215,1238.0
2019-01-29 12:00:00,75.84,75.9,75.79,75.83,1632.0,61.3782,61.4267,61.3377,61.3701,1632.0
2019-01-29 12:30:00,75.79,75.84,75.71,75.81,1900.0,61.3377,61.3782,61.273,61.3539,1900.0
2019-01-29 13:00:00,75.76,75.76,75.56,75.68,4000.0,61.3134,61.3134,61.1516,61.2487,4000.0
2019-01-29 13:30:00,75.69,75.81,75.64,75.77,1600.0,61.2568,61.3539,61.2163,61.3215,1600.0
2019-01-29 14:00:00,75.88,75.88,75.69,75.71,2172.0,61.4105,61.4105,61.2568,61.273,2172.0
2019-01-29 14:30:00,75.69,75.72,75.57,75.58,8538.0,61.2568,61.281,61.1597,61.1677,8538.0
2019-01-29 15:00:00,75.59,75.82,75.59,75.76,9349.0,61.1758,61.362,61.1758,61.3134,9349.0
2019-01-29 15:30:00,75.79,76.0,75.67,76.0,21058.0,61.3377,61.5077,61.2406,61.5077,21058.0
2019-01-30 09:30:00,75.83,76.0,75.67,76.0,1500.0,61.3701,61.5077,61.2406,61.5077,1500.0
2019-01-30 10:00:00,76.14,76.37,76.14,76.37,5500.0,61.621,61.8071,61.621,61.8071,5500.0
2019-01-30 10:30:00,76.34,76.56,76.34,76.45,8444.0,61.7828,61.9609,61.7828,61.8718,8444.0
2019-01-30 11:00:00,76.47,76.51,76.36,76.45,2800.0,61.888,61.9204,61.799,61.8718,2800.0
2019-01-30 11:30:00,76.48,76.88,76.47,76.78,4911.0,61.8961,62.2198,61.888,62.1389,4911.0
2019-01-30 12:00:00,76.8,77.0,76.74,76.78,10961.0,62.1551,62.317,62.1065,62.1389,10961.0
2019-01-30 12:30:00,76.78,76.87,76.71,76.75,5274.0,62.1389,62.2118,62.0823,62.1146,5274.0
2019-01-30 13:00:00,76.76,76.98,76.68,76.7,141458.0,62.1227,62.3008,62.058,62.0742,141458.0
2019-01-30 13:30:00,76.62,76.62,76.28,76.39,4343.0,62.0094,62.0094,61.7343,61.8233,4343.0
2019-01-30 14:00:00,76.33,76.72,76.32,76.56,14004.0,61.7747,62.0904,61.7666,61.9609,14004.0
2019-01-30 14:30:00,76.52,76.7,76.43,76.66,16527.0,61.9285,62.0742,61.8557,62.0418,16527.0
2019-01-30 15:00:00,76.76,76.76,76.44,76.51,12295.0,62.1227,62.1227,61.8638,61.9204,12295.0
2019-01-30 15:30:00,76.49,76.67,76.45,76.58,13703.0,61.9042,62.0499,61.8718,61.9771,13703.0
2019-01-31 09:30:00,76.33,76.82,75.79,76.82,7906.0,61.7747,62.1713,61.3377,62.1713,7906.0
2019-01-31 10:00:00,76.81,77.39,76.75,77.04,7968.0,62.1632,62.6326,62.1146,62.3493,7968.0
2019-01-31 10:30:00,77.07,77.08,76.76,76.76,20711.0,62.3736,62.3817,62.1227,62.1227,20711.0
2019-01-31 11:00:00,76.76,77.35,76.76,77.33,5704.0,62.1227,62.6002,62.1227,62.584,5704.0
2019-01-31 11:30:00,77.39,77.67,77.35,77.64,12855.0,62.6326,62.8592,62.6002,62.8349,12855.0
2019-01-31 12:00:00,77.64,77.9,77.63,77.67,5820.0,62.8349,63.0453,62.8268,62.8592,5820.0
2019-01-31 12:30:00,77.63,77.7,77.52,77.68,4006.0,62.8268,62.8835,62.7378,62.8673,4006.0
2019-01-31 13:00:00,77.71,77.73,77.5,77.5,7710.0,62.8916,62.9078,62.7216,62.7216,7710.0
2019-01-31 13:30:00,77.5,77.7,77.43,77.43,9988.0,62.7216,62.8835,62.665,62.665,9988.0
2019-01-31 14:00:00,77.43,77.51,77.41,77.45,4823.0,62.665,62.7297,62.6488,62.6812,4823.0
2019-01-31 14:30:00,77.45,77.57,77.4,77.54,11528.0,62.6812,62.7783,62.6407,62.754,11528.0
2019-01-31 15:00:00,77.5,77.6,77.33,77.43,8519.0,62.7216,62.8026,62.584,62.665,8519.0
2019-01-31 15:30:00,77.44,77.77,77.41,77.52,32401.0,62.6731,62.9401,62.6488,62.7378,32401.0
2019-02-01 09:30:00,77.1,77.14,76.64,76.64,12435.0,62.3979,62.4303,62.0256,62.0256,12435.0
2019-02-01 10:00:00,76.69,76.73,75.88,75.92,17786.0,62.0661,62.0985,61.4105,61.4429,17786.0
2019-02-01 10:30:00,75.93,76.0,75.66,75.79,8497.0,61.451,61.5077,61.2325,61.3377,8497.0
2019-02-01 11:00:00,75.74,75.77,75.56,75.56,4900.0,61.2972,61.3215,61.1516,61.1516,4900.0
2019-02-01 11:30:00,75.5,75.82,75.26,75.8,4684.0,61.103,61.362,60.9088,61.3458,4684.0
2019-02-01 12:00:00,75.82,76.0,75.7,75.7,1900.0,61.362,61.5077,61.2649,61.2649,1900.0
2019-02-01 12:30:00,75.71,75.93,75.65,75.87,4752.0,61.273,61.451,61.2244,61.4024,4752.0
2019-02-01 13:00:00,75.9,76.02,75.77,76.02,2404.0,61.4267,61.5238,61.3215,61.5238,2404.0
2019-02-01 13:30:00,76.07,76.1,75.94,76.0,4200.0,61.5643,61.5886,61.4591,61.5077,4200.0
2019-02-01 14:00:00,75.98,76.06,75.95,76.02,3400.0,61.4915,61.5562,61.4672,61.5238,3400.0
2019-02-01 14:30:00,76.04,76.16,76.0,76.13,7955.0,61.54,61.6371,61.5077,61.6129,7955.0
2019-02-01 15:00:00,76.09,76.09,75.87,75.99,12833.0,61.5805,61.5805,61.4024,61.4996,12833.0
2019-02-01 15:30:00,75.99,76.36,75.89,76.31,24416.0,61.4996,61.799,61.4186,61.7585,24416.0
2019-02-04 09:30:00,76.06,76.35,76.03,76.15,3409.0,61.5562,61.7909,61.5319,61.6291,3409.0
2019-02-04 10:00:00,76.1,76.1,75.59,75.66,7389.0,61.5886,61.5886,61.1758,61.2325,7389.0
2019-02-04 10:30:00,75.71,76.33,75.71,76.18,11533.0,61.273,61.7747,61.273,61.6533,11533.0
2019-02-04 11:00:00,76.19,76.3,76.11,76.27,2600.0,61.6614,61.7504,61.5967,61.7262,2600.0
2019-02-04 11:30:00,76.28,76.57,76.28,76.51,6156.0,61.7343,61.969,61.7343,61.9204,6156.0
2019-02-04 12:00:00,76.5,76.67,76.45,76.66,4725.0,61.9123,62.0499,61.8718,62.0418,4725.0
2019-02-04 12:30:00,76.67,76.69,76.41,76.45,7125.0,62.0499,62.0661,61.8395,61.8718,7125.0
2019-02-04 13:00:00,76.46,76.67,76.46,76.65,7370.0,61.8799,62.0499,61.8799,62.0337,7370.0
2019-02-04 13:30:00,76.68,76.78,76.61,76.65,7019.0,62.058,62.1389,62.0013,62.0337,7019.0
2019-02-04 14:00:00,76.64,76.79,76.63,76.67,4300.0,62.0256,62.147,62.0175,62.0499,4300.0
2019-02-04 14:30:00,76.65,76.79,76.58,76.73,8605.0,62.0337,62.147,61.9771,62.0985,8605.0
2019-02-04 15:00:00,76.68,76.76,76.59,76.69,9196.0,62.058,62.1227,61.9851,62.0661,9196.0
2019-02-04 15:30:00,76.7,77.14,76.67,77.14,30375.0,62.0742,62.4303,62.0499,62.4303,30375.0
2019-02-05 09:30:00,77.15,77.18,76.78,76.83,15483.0,62.4384,62.4626,62.1389,62.1794,15483.0
2019-02-05 10:00:00,76.8,76.9,76.39,76.5,17538.0,62.1551,62.236,61.8233,61.9123,17538.0
2019-02-05 10:30:00,76.51,76.82,76.48,76.74,53694.0,61.9204,62.1713,61.8961,62.1065,53694.0
2019-02-05 11:00:00,76.71,76.86,76.63,76.81,15298.0,62.0823,62.2037,62.0175,62.1632,15298.0
2019-02-05 11:30:00,76.83,76.94,76.73,76.85,4800.0,62.1794,62.2684,62.0985,62.1956,4800.0
2019-02-05 12:00:00,76.83,76.83,76.7,76.75,7563.0,62.1794,62.1794,62.0742,62.1146,7563.0
2019-02-05 12:30:00,76.7,76.76,76.69,76.71,1900.0,62.0742,62.1227,62.0661,62.0823,1900.0
2019-02-05 13:00:00,76.66,76.81,76.62,76.81,3100.0,62.0418,62.1632,62.0094,62.1632,3100.0
2019-02-05 13:30:00,76.77,76.85,76.68,76.74,2600.0,62.1308,62.1956,62.058,62.1065,2600.0
2019-02-05 14:00:00,76.77,76.98,76.77,76.92,7308.0,62.1308,62.3008,62.1308,62.2522,7308.0
2019-02-05 14:30:00,76.95,77.03,76.83,77.03,6100.0,62.2765,62.3412,62.1794,62.3412,6100.0
2019-02-05 15:00:00,77.02,77.17,76.95,77.14,15774.0,62.3332,62.4545,62.2765,62.4303,15774.0
2019-02-05 15:30:00,77.15,77.52,77.11,77.49,20854.0,62.4384,62.7378,62.406,62.7135,20854.0
2019-02-06 09:30:00,77.54,77.59,76.99,77.01,5887.0,62.754,62.7945,62.3089,62.3251,5887.0
2019-02-06 10:00:00,77.04,77.35,76.96,77.04,14510.0,62.3493,62.6002,62.2846,62.3493,14510.0
2019-02-06 10:30:00,77.02,77.05,76.74,76.86,5697.0,62.3332,62.3574,62.1065,62.2037,5697.0
2019-02-06 11:00:00,76.85,76.87,76.65,76.87,3200.0,62.1956,62.2118,62.0337,62.2118,3200.0
2019-02-06 11:30:00,76.87,76.98,76.77,76.89,5200.0,62.2118,62.3008,62.1308,62.2279,5200.0
2019-02-06 12:00:00,76.91,77.0,76.87,76.92,4900.0,62.2441,62.317,62.2118,62.2522,4900.0
2019-02-06 12:30:00,76.93,77.0,76.87,76.95,3161.0,62.2603,62.317,62.2118,62.2765,3161.0
2019-02-06 13:00:00,76.94,76.98,76.88,76.9,2400.0,62.2684,62.3008,62.2198,62.236,2400.0
2019-02-06 13:30:00,76.92,77.02,76.92,77.01,3000.0,62.2522,62.3332,62.2522,62.3251,3000.0
2019-02-06 14:00:00,77.01,77.03,76.6,76.62,5569.0,62.3251,62.3412,61.9932,62.0094,5569.0
2019-02-06 14:30:00,76.64,76.72,76.42,76.7,11882.0,62.0256,62.0904,61.8476,62.0742,11882.0
2019-02-06 15:00:00,76.71,76.86,76.71,76.86,8285.0,62.0823,62.2037,62.0823,62.2037,8285.0
2019-02-06 15:30:00,76.82,76.82,76.69,76.71,16317.0,62.1713,62.1713,62.0661,62.0823,16317.0
2019-02-07 09:30:00,76.64,76.64,76.26,76.33,6300.0,62.0256,62.0256,61.7181,61.7747,6300.0
2019-02-07 10:00:00,76.35,76.81,76.35,76.74,16545.0,61.7909,62.1632,61.7909,62.1065,16545.0
2019-02-07 10:30:00,76.63,76.78,76.43,76.63,12530.0,62.0175,62.1389,61.8557,62.0175,12530.0
2019-02-07 11:00:00,76.75,77.04,76.72,77.01,4481.0,62.1146,62.3493,62.0904,62.3251,4481.0
2019-02-07 11:30:00,77.04,77.12,76.96,76.97,5800.0,62.3493,62.4141,62.2846,62.2927,5800.0
2019-02-07 12:00:00,76.94,76.94,76.71,76.79,4700.0,62.2684,62.2684,62.0823,62.147,4700.0
2019-02-07 12:30:00,76.79,76.82,76.7,76.75,3900.0,62.147,62.1713,62.0742,62.1146,3900.0
2019-02-07 13:00:00,76.77,76.92,76.77,76.88,6800.0,62.1308,62.2522,62.1308,62.2198,6800.0
2019-02-07 13:30:00,76.9,76.97,76.85,76.92,6007.0,62.236,62.2927,62.1956,62.2522,6007.0
2019-02-07 14:00:00,76.8,77.0,76.8,77.0,5441.0,62.1551,62.317,62.1551,62.317,5441.0
2019-02-07 14:30:00,77.05,77.08,76.8,76.86,3124.0,62.3574,62.3817,62.1551,62.2037,3124.0
2019-02-07 15:00:00,76.84,76.96,76.77,76.83,4915.0,62.1875,62.2846,62.1308,62.1794,4915.0
2019-02-07 15:30:00,76.84,77.14,76.83,77.06,17603.0,62.1875,62.4303,62.1794,62.3655,17603.0
2019-02-08 09:30:00,76.53,76.98,76.35,76.94,15410.0,61.9366,62.3008,61.7909,62.2684,15410.0
2019-02-08 10:00:00,76.91,76.91,76.46,76.46,17901.0,62.2441,62.2441,61.8799,61.8799,17901.0
2019-02-08 10:30:00,76.43,76.63,76.26,76.63,15059.0,61.8557,62.0175,61.7181,62.0175,15059.0
2019-02-08 11:00:00,76.62,76.72,76.5,76.72,6805.0,62.0094,62.0904,61.9123,62.0904,6805.0
2019-02-08 11:30:00,76.76,76.89,76.74,76.82,15870.0,62.1227,62.2279,62.1065,62.1713,15870.0
2019-02-08 12:00:00,76.8,76.8,76.58,76.71,9364.0,62.1551,62.1551,61.9771,62.0823,9364.0
2019-02-08 12:30:00,76.71,76.96,76.71,76.91,13883.0,62.0823,62.2846,62.0823,62.2441,13883.0
2019-02-08 13:00:00,76.94,76.98,76.74,76.79,12069.0,62.2684,62.3008,62.1065,62.147,12069.0
2019-02-08 13:30:00,76.79,76.9,76.79,76.83,7533.0,62.147,62.236,62.147,62.1794,7533.0
2019-02-08 14:00:00,76.8,76.85,76.76,76.83,5113.0,62.1551,62.1956,62.1227,62.1794,5113.0
2019-02-08 14:30:00,76.86,76.97,76.86,76.92,8608.0,62.2037,62.2927,62.2037,62.2522,8608.0
2019-02-08 15:00:00,76.92,77.15,76.92,77.06,8538.0,62.2522,62.4384,62.2522,62.3655,8538.0
2019-02-08 15:30:00,77.06,77.2,76.96,77.2,18210.0,62.3655,62.4788,62.2846,62.4788,18210.0
2019-02-11 09:30:00,77.24,77.41,76.92,77.19,7710.0,62.5112,62.6488,62.2522,62.4707,7710.0
2019-02-11 10:00:00,77.16,77.41,77.14,77.34,8800.0,62.4465,62.6488,62.4303,62.5921,8800.0
2019-02-11 10:30:00,77.35,77.52,77.22,77.41,9300.0,62.6002,62.7378,62.495,62.6488,9300.0
2019-02-11 11:00:00,77.43,77.6,77.4,77.57,7000.0,62.665,62.8026,62.6407,62.7783,7000.0
2019-02-11 11:30:00,77.52,77.65,77.41,77.55,6619.0,62.7378,62.843,62.6488,62.7621,6619.0
2019-02-11 12:00:00,77.51,77.61,77.33,77.41,3599.0,62.7297,62.8106,62.584,62.6488,3599.0
2019-02-11 12:30:00,77.42,77.44,77.28,77.44,4128.0,62.6569,62.6731,62.5436,62.6731,4128.0
2019-02-11 13:00:00,77.45,77.48,77.42,77.45,2000.0,62.6812,62.7054,62.6569,62.6812,2000.0
2019-02-11 13:30:00,77.38,77.4,77.23,77.26,3998.0,62.6245,62.6407,62.5031,62.5274,3998.0
2019-02-11 14:00:00,77.24,77.3,77.19,77.28,2700.0,62.5112,62.5598,62.4707,62.5436,2700.0
2019-02-11 14:30:00,77.29,77.32,77.23,77.32,3200.0,62.5517,62.5759,62.5031,62.5759,3200.0
2019-02-11 15:00:00,77.32,77.66,77.32,77.66,3600.0,62.5759,62.8511,62.5759,62.8511,3600.0
2019-02-11 15:30:00,77.58,77.58,77.32,77.41,14054.0,62.7864,62.7864,62.5759,62.6488,14054.0
2019-02-12 09:30:00,77.25,77.56,76.36,76.6,18005.0,62.5193,62.7702,61.799,61.9932,18005.0
2019-02-12 10:00:00,76.57,77.06,76.43,77.0,10001.0,61.969,62.3655,61.8557,62.317,10001.0
2019-02-12 10:30:00,76.97,77.04,76.62,76.62,7165.0,62.2927,62.3493,62.0094,62.0094,7165.0
2019-02-12 11:00:00,76.67,77.0,76.56,76.71,6506.0,62.0499,62.317,61.9609,62.0823,6506.0
2019-02-12 11:30:00,76.7,76.73,76.37,76.43,4800.0,62.0742,62.0985,61.8071,61.8557,4800.0
2019-02-12 12:00:00,76.51,76.68,76.51,76.61,5343.0,61.9204,62.058,61.9204,62.0013,5343.0
2019-02-12 12:30:00,76.64,76.81,76.64,76.7,3900.0,62.0256,62.1632,62.0256,62.0742,3900.0
2019-02-12 13:00:00,76.72,76.83,76.69,76.81,4200.0,62.0904,62.1794,62.0661,62.1632,4200.0
2019-02-12 13:30:00,76.85,76.91,76.67,76.88,3400.0,62.1956,62.2441,62.0499,62.2198,3400.0
2019-02-12 14:00:00,76.85,76.88,76.76,76.79,6774.0,62.1956,62.2198,62.1227,62.147,6774.0
2019-02-12 14:30:00,76.79,76.99,76.78,76.98,6904.0,62.147,62.3089,62.1389,62.3008,6904.0
2019-02-12 15:00:00,76.95,76.97,76.85,76.9,9302.0,62.2765,62.2927,62.1956,62.236,9302.0
2019-02-12 15:30:00,76.86,76.89,76.65,76.68,21028.0,62.2037,62.2279,62.0337,62.058,21028.0
2019-02-13 09:30:00,76.33,76.92,76.18,76.18,5693.0,61.7747,62.2522,61.6533,61.6533,5693.0
2019-02-13 10:00:00,76.08,76.66,76.08,76.65,2550.0,61.5724,62.0418,61.5724,62.0337,2550.0
2019-02-13 10:30:00,76.76,76.91,76.65,76.75,7336.0,62.1227,62.2441,62.0337,62.1146,7336.0
2019-02-13 11:00:00,76.76,77.0,76.65,76.89,3162.0,62.1227,62.317,62.0337,62.2279,3162.0
2019-02-13 11:30:00,76.93,77.03,76.77,77.03,4100.0,62.2603,62.3412,62.1308,62.3412,4100.0
2019-02-13 12:00:00,77.12,77.15,77.05,77.08,2600.0,62.4141,62.4384,62.3574,62.3817,2600.0
2019-02-13 12:30:00,77.02,77.06,76.98,77.05,3301.0,62.3332,62.3655,62.3008,62.3574,3301.0
2019-02-13 13:00:00,77.1,77.12,77.03,77.05,3141.0,62.3979,62.4141,62.3412,62.3574,3141.0
2019-02-13 13:30:00,77.02,77.1,76.95,76.95,2969.0,62.3332,62.3979,62.2765,62.2765,2969.0
2019-02-13 14:00:00,76.94,77.08,76.93,77.08,1700.0,62.2684,62.3817,62.2603,62.3817,1700.0
2019-02-13 14:30:00,77.07,77.22,77.07,77.2,3793.0,62.3736,62.495,62.3736,62.4788,3793.0
2019-02-13 15:00:00,77.2,77.48,77.2,77.44,5038.0,62.4788,62.7054,62.4788,62.6731,5038.0
2019-02-13 15:30:00,77.47,77.65,77.47,77.59,17692.0,62.6973,62.843,62.6973,62.7945,17692.0
2019-02-14 09:30:00,77.45,77.83,77.01,77.65,13877.0,62.6812,62.9887,62.3251,62.843,13877.0
2019-02-14 10:00:00,77.7,77.83,77.57,77.8,5018.0,62.8835,62.9887,62.7783,62.9644,5018.0
2019-02-14 10:30:00,77.75,77.85,77.56,77.68,9766.0,62.924,63.0049,62.7702,62.8673,9766.0
2019-02-14 11:00:00,77.7,77.7,77.35,77.36,2382.0,62.8835,62.8835,62.6002,62.6083,2382.0
2019-02-14 11:30:00,77.4,77.43,77.24,77.38,2043.0,62.6407,62.665,62.5112,62.6245,2043.0
2019-02-14 12:00:00,77.45,77.72,77.43,77.66,2273.0,62.6812,62.8997,62.665,62.8511,2273.0
2019-02-14 12:30:00,77.72,77.74,77.63,77.68,3862.0,62.8997,62.9159,62.8268,62.8673,3862.0
2019-02-14 13:00:00,77.69,77.78,77.62,77.76,3721.0,62.8754,62.9482,62.8187,62.932,3721.0
2019-02-14 13:30:00,77.76,77.78,77.74,77.75,929.0,62.932,62.9482,62.9159,62.924,929.0
2019-02-14 14:00:00,77.74,77.81,77.72,77.81,3100.0,62.9159,62.9725,62.8997,62.9725,3100.0
2019-02-14 14:30:00,77.76,77.83,77.71,77.76,2200.0,62.932,62.9887,62.8916,62.932,2200.0
2019-02-14 15:00:00,77.74,77.85,77.69,77.7,4134.0,62.9159,63.0049,62.8754,62.8835,4134.0
2019-02-14 15:30:00,77.69,77.79,77.44,77.46,8825.0,62.8754,62.9563,62.6731,62.6893,8825.0
2019-02-15 09:30:00,77.79,77.79,77.31,77.42,3750.0,62.9563,62.9563,62.5679,62.6569,3750.0
2019-02-15 10:00:00,77.42,77.51,77.18,77.38,18984.0,62.6569,62.7297,62.4626,62.6245,18984.0
2019-02-15 10:30:00,77.38,77.46,77.33,77.46,10834.0,62.6245,62.6893,62.584,62.6893,10834.0
2019-02-15 11:00:00,77.49,77.6,77.42,77.51,6000.0,62.7135,62.8026,62.6569,62.7297,6000.0
2019-02-15 11:30:00,77.52,77.56,77.44,77.44,4600.0,62.7378,62.7702,62.6731,62.6731,4600.0
2019-02-15 12:00:00,77.47,77.59,77.47,77.57,2100.0,62.6973,62.7945,62.6973,62.7783,2100.0
2019-02-15 12:30:00,77.6,77.6,77.54,77.55,1700.0,62.8026,62.8026,62.754,62.7621,1700.0
2019-02-15 13:00:00,77.61,77.65,77.51,77.55,1500.0,62.8106,62.843,62.7297,62.7621,1500.0
2019-02-15 13:30:00,77.54,77.61,77.54,77.59,1300.0,62.754,62.8106,62.754,62.7945,1300.0
2019-02-15 14:00:00,77.61,77.64,77.54,77.56,2400.0,62.8106,62.8349,62.754,62.7702,2400.0
2019-02-15 14:30:00,77.5,77.55,77.39,77.44,4857.0,62.7216,62.7621,62.6326,62.6731,4857.0
2019-02-15 15:00:00,77.42,77.45,77.3,77.33,5100.0,62.6569,62.6812,62.5598,62.584,5100.0
2019-02-15 15:30:00,77.3,77.63,77.3,77.59,17772.0,62.5598,62.8268,62.5598,62.7945,17772.0
2019-02-19 09:30:00,77.66,77.71,76.7,76.7,11702.0,62.8511,62.8916,62.0742,62.0742,11702.0
2019-02-19 10:00:00,76.7,76.94,76.7,76.94,10728.0,62.0742,62.2684,62.0742,62.2684,10728.0
2019-02-19 10:30:00,76.93,77.07,76.7,77.07,13291.0,62.2603,62.3736,62.0742,62.3736,13291.0
2019-02-19 11:00:00,77.03,77.2,77.03,77.07,3986.0,62.3412,62.4788,62.3412,62.3736,3986.0
2019-02-19 11:30:00,77.07,77.15,77.05,77.05,4500.0,62.3736,62.4384,62.3574,62.3574,4500.0
2019-02-19 12:00:00,76.97,77.0,76.95,76.95,5744.0,62.2927,62.317,62.2765,62.2765,5744.0
2019-02-19 12:30:00,76.93,77.05,76.92,77.04,3218.0,62.2603,62.3574,62.2522,62.3493,3218.0
2019-02-19 13:00:00,76.97,76.98,76.88,76.9,3500.0,62.2927,62.3008,62.2198,62.236,3500.0
2019-02-19 13:30:00,76.88,76.93,76.83,76.9,4868.0,62.2198,62.2603,62.1794,62.236,4868.0
2019-02-19 14:00:00,76.92,76.94,76.85,76.86,3600.0,62.2522,62.2684,62.1956,62.2037,3600.0
2019-02-19 14:30:00,76.87,77.06,76.85,77.03,7797.0,62.2118,62.3655,62.1956,62.3412,7797.0
2019-02-19 15:00:00,77.01,77.06,76.96,76.97,7125.0,62.3251,62.3655,62.2846,62.2927,7125.0
2019-02-19 15:30:00,76.94,77.01,76.72,76.75,27396.0,62.2684,62.3251,62.0904,62.1146,27396.0
2019-02-20 09:30:00,76.65,76.65,76.22,76.3,8400.0,62.0337,62.0337,61.6857,61.7504,8400.0
2019-02-20 10:00:00,76.33,76.39,76.13,76.13,6600.0,61.7747,61.8233,61.6129,61.6129,6600.0
2019-02-20 10:30:00,76.1,76.1,75.29,75.34,5000.0,61.5886,61.5886,60.933,60.9735,5000.0
2019-02-20 11:00:00,75.39,75.39,75.09,75.19,2600.0,61.014,61.014,60.7712,60.8521,2600.0
2019-02-20 11:30:00,75.32,75.6,75.32,75.54,1635.0,60.9573,61.1839,60.9573,61.1354,1635.0
2019-02-20 12:00:00,75.49,75.72,75.49,75.71,1400.0,61.0949,61.281,61.0949,61.273,1400.0
2019-02-20 12:30:00,75.68,75.68,75.34,75.35,6200.0,61.2487,61.2487,60.9735,60.9816,6200.0
2019-02-20 13:00:00,75.33,75.43,75.31,75.37,6040.0,60.9654,61.0463,60.9492,60.9978,6040.0
2019-02-20 13:30:00,75.35,75.67,75.35,75.67,1800.0,60.9816,61.2406,60.9816,61.2406,1800.0
2019-02-20 14:00:00,75.7,75.79,75.61,75.64,4162.0,61.2649,61.3377,61.192,61.2163,4162.0
2019-02-20 14:30:00,75.82,75.83,75.72,75.83,1900.0,61.362,61.3701,61.281,61.3701,1900.0
2019-02-20 15:00:00,75.8,75.88,75.74,75.87,3000.0,61.3458,61.4105,61.2972,61.4024,3000.0
2019-02-20 15:30:00,75.83,75.88,75.65,75.72,9756.0,61.3701,61.4105,61.2244,61.281,9756.0
2019-02-21 09:30:00,75.09,75.1,74.18,74.46,22404.0,61.4814,61.4896,60.7364,60.9656,22404.0
2019-02-21 10:00:00,74.41,74.81,74.39,74.69,30174.0,60.9247,61.2522,60.9083,61.1539,30174.0
2019-02-21 10:30:00,74.71,74.94,74.66,74.8,24724.0,61.1703,61.3586,61.1294,61.244,24724.0
2019-02-21 11:00:00,74.86,75.0,74.82,74.91,14400.0,61.2931,61.4077,61.2604,61.3341,14400.0
2019-02-21 11:30:00,74.9,75.03,74.83,74.85,17026.0,61.3259,61.4323,61.2686,61.2849,17026.0
2019-02-21 12:00:00,74.84,74.84,74.66,74.67,19731.0,61.2767,61.2767,61.1294,61.1375,19731.0
2019-02-21 12:30:00,74.68,74.74,74.57,74.64,18699.0,61.1457,61.1949,61.0557,61.113,18699.0
2019-02-21 13:00:00,74.63,74.76,74.61,74.63,8284.0,61.1048,61.2112,61.0884,61.1048,8284.0
2019-02-21 13:30:00,74.64,74.75,74.64,74.75,6062.0,61.113,61.203,61.113,61.203,6062.0
2019-02-21 14:00:00,74.74,74.77,74.67,74.7,8671.0,61.1949,61.2194,61.1375,61.1621,8671.0
2019-02-21 14:30:00,74.72,74.74,74.32,74.32,8825.0,61.1785,61.1949,60.851,60.851,8825.0
2019-02-21 15:00:00,74.28,74.46,74.19,74.22,16017.0,60.8182,60.9656,60.7445,60.7691,16017.0
2019-02-21 15:30:00,74.23,74.53,74.22,74.33,56035.0,60.7773,61.0229,60.7691,60.8592,56035.0
2019-02-22 09:30:00,74.77,75.39,74.63,75.38,15821.0,61.2194,61.7271,61.1048,61.7189,15821.0
2019-02-22 10:00:00,75.46,75.65,75.45,75.55,17012.0,61.7844,61.9399,61.7762,61.8581,17012.0
2019-02-22 10:30:00,75.53,75.78,75.53,75.73,10696.0,61.8417,62.0464,61.8417,62.0054,10696.0
2019-02-22 11:00:00,75.66,75.82,75.65,75.67,6100.0,61.9481,62.0791,61.9399,61.9563,6100.0
2019-02-22 11:30:00,75.74,75.89,75.72,75.86,4500.0,62.0136,62.1364,61.9973,62.1119,4500.0
2019-02-22 12:00:00,75.85,75.9,75.74,75.75,4608.0,62.1037,62.1446,62.0136,62.0218,4608.0
2019-02-22 12:30:00,75.74,75.74,75.45,75.5,14883.0,62.0136,62.0136,61.7762,61.8171,14883.0
2019-02-22 13:00:00,75.56,75.59,75.39,75.39,8357.0,61.8663,61.8908,61.7271,61.7271,8357.0
2019-02-22 13:30:00,75.4,75.42,75.32,75.36,10046.0,61.7353,61.7516,61.6697,61.7025,10046.0
2019-02-22 14:00:00,75.38,75.4,75.29,75.33,4800.0,61.7189,61.7353,61.6452,61.6779,4800.0
2019-02-22 14:30:00,75.32,75.33,75.23,75.3,6000.0,61.6697,61.6779,61.5961,61.6534,6000.0
2019-02-22 15:00:00,75.31,75.49,75.19,75.45,5700.0,61.6616,61.8089,61.5633,61.7762,5700.0
2019-02-22 15:30:00,75.43,75.49,75.19,75.43,22106.0,61.7598,61.8089,61.5633,61.7598,22106.0
2019-02-25 09:30:00,75.72,75.72,74.78,74.87,4719.0,61.9973,61.9973,61.2276,61.3013,4719.0
2019-02-25 10:00:00,74.87,75.03,74.73,74.73,11099.0,61.3013,61.4323,61.1867,61.1867,11099.0
2019-02-25 10:30:00,74.75,75.11,74.75,75.11,7194.0,61.203,61.4978,61.203,61.4978,7194.0
2019-02-25 11:00:00,75.11,75.11,74.68,74.7,8070.0,61.4978,61.4978,61.1457,61.1621,8070.0
2019-02-25 11:30:00,74.66,74.71,74.39,74.39,6581.0,61.1294,61.1703,60.9083,60.9083,6581.0
2019-02-25 12:00:00,74.39,74.53,74.32,74.44,4556.0,60.9083,61.0229,60.851,60.9492,4556.0
2019-02-25 12:30:00,74.44,74.44,74.19,74.19,5969.0,60.9492,60.9492,60.7445,60.7445,5969.0
2019-02-25 13:00:00,74.2,74.38,74.2,74.35,4179.0,60.7527,60.9001,60.7527,60.8755,4179.0
2019-02-25 13:30:00,74.31,74.41,74.24,74.39,3685.0,60.8428,60.9247,60.7855,60.9083,3685.0
2019-02-25 14:00:00,74.37,74.61,74.37,74.53,7042.0,60.8919,61.0884,60.8919,61.0229,7042.0
2019-02-25 14:30:00,74.55,74.72,74.54,74.72,6652.0,61.0393,61.1785,61.0311,61.1785,6652.0
2019-02-25 15:00:00,74.68,74.68,74.29,74.31,11838.0,61.1457,61.1457,60.8264,60.8428,11838.0
2019-02-25 15:30:00,74.27,74.51,74.25,74.42,29665.0,60.81,61.0065,60.7937,60.9329,29665.0
2019-02-26 09:30:00,74.92,75.05,74.27,74.27,6743.0,61.3422,61.4487,60.81,60.81,6743.0
2019-02-26 10:00:00,74.2,74.51,74.15,74.35,7997.0,60.7527,61.0065,60.7118,60.8755,7997.0
2019-02-26 10:30:00,74.35,74.56,74.13,74.14,9052.0,60.8755,61.0475,60.6954,60.7036,9052.0
2019-02-26 11:00:00,74.14,74.45,74.14,74.43,5475.0,60.7036,60.9574,60.7036,60.941,5475.0
2019-02-26 11:30:00,74.48,74.48,74.17,74.29,1700.0,60.982,60.982,60.7282,60.8264,1700.0
2019-02-26 12:00:00,74.33,74.44,74.27,74.34,3779.0,60.8592,60.9492,60.81,60.8674,3779.0
2019-02-26 12:30:00,74.34,74.41,74.3,74.31,2387.0,60.8674,60.9247,60.8346,60.8428,2387.0
2019-02-26 13:00:00,74.38,74.47,74.33,74.43,2531.0,60.9001,60.9738,60.8592,60.941,2531.0
2019-02-26 13:30:00,74.52,74.53,74.45,74.53,2175.0,61.0147,61.0229,60.9574,61.0229,2175.0
2019-02-26 14:00:00,74.54,74.62,74.54,74.57,7229.0,61.0311,61.0966,61.0311,61.0557,7229.0
2019-02-26 14:30:00,74.59,74.65,74.58,74.62,4611.0,61.072,61.1212,61.0639,61.0966,4611.0
2019-02-26 15:00:00,74.6,74.6,74.46,74.46,5202.0,61.0802,61.0802,60.9656,60.9656,5202.0
2019-02-26 15:30:00,74.46,74.54,74.44,74.54,23560.0,60.9656,61.0311,60.9492,61.0311,23560.0
2019-02-27 09:30:00,74.0,74.6,74.0,74.36,5400.0,60.589,61.0802,60.589,60.8837,5400.0
2019-02-27 10:00:00,74.42,74.52,74.2,74.2,5268.0,60.9329,61.0147,60.7527,60.7527,5268.0
2019-02-27 10:30:00,74.18,74.19,73.75,73.83,11691.0,60.7364,60.7445,60.3843,60.4498,11691.0
2019-02-27 11:00:00,73.95,73.97,73.71,73.85,9340.0,60.548,60.5644,60.3515,60.4662,9340.0
2019-02-27 11:30:00,73.85,73.9,73.73,73.87,6788.0,60.4662,60.5071,60.3679,60.4825,6788.0
2019-02-27 12:00:00,73.87,74.06,73.86,74.05,4800.0,60.4825,60.6381,60.4743,60.6299,4800.0
2019-02-27 12:30:00,74.04,74.23,74.04,74.23,5590.0,60.6217,60.7773,60.6217,60.7773,5590.0
2019-02-27 13:00:00,74.25,74.46,74.25,74.38,4899.0,60.7937,60.9656,60.7937,60.9001,4899.0
2019-02-27 13:30:00,74.4,74.47,74.34,74.41,3800.0,60.9165,60.9738,60.8674,60.9247,3800.0
2019-02-27 14:00:00,74.43,74.47,74.34,74.36,5860.0,60.941,60.9738,60.8674,60.8837,5860.0
2019-02-27 14:30:00,74.37,74.46,74.37,74.4,3953.0,60.8919,60.9656,60.8919,60.9165,3953.0
2019-02-27 15:00:00,74.38,74.54,74.37,74.45,4999.0,60.9001,61.0311,60.8919,60.9574,4999.0
2019-02-27 15:30:00,74.46,74.62,74.45,74.56,13930.0,60.9656,61.0966,60.9574,61.0475,13930.0
2019-02-28 09:30:00,74.49,74.56,74.14,74.39,32556.0,60.9902,61.0475,60.7036,60.9083,32556.0
2019-02-28 10:00:00,74.33,74.89,74.33,74.8,23015.0,60.8592,61.3177,60.8592,61.244,23015.0
2019-02-28 10:30:00,74.86,75.23,74.82,75.23,33086.0,61.2931,61.5961,61.2604,61.5961,33086.0
2019-02-28 11:00:00,75.24,75.55,75.24,75.54,31020.0,61.6042,61.8581,61.6042,61.8499,31020.0
2019-02-28 11:30:00,75.48,75.62,75.44,75.52,10568.0,61.8008,61.9154,61.768,61.8335,10568.0
2019-02-28 12:00:00,75.55,75.79,75.53,75.66,21856.0,61.8581,62.0546,61.8417,61.9481,21856.0
2019-02-28 12:30:00,75.68,75.68,75.47,75.51,8742.0,61.9645,61.9645,61.7926,61.8253,8742.0
2019-02-28 13:00:00,75.5,75.52,75.19,75.21,8277.0,61.8171,61.8335,61.5633,61.5797,8277.0
2019-02-28 13:30:00,75.23,75.35,75.15,75.35,8404.0,61.5961,61.6943,61.5306,61.6943,8404.0
2019-02-28 14:00:00,75.32,75.36,75.04,75.13,6724.0,61.6697,61.7025,61.4405,61.5142,6724.0
2019-02-28 14:30:00,75.13,75.13,74.96,75.06,10330.0,61.5142,61.5142,61.375,61.4569,10330.0
2019-02-28 15:00:00,75.05,75.05,74.88,74.91,13663.0,61.4487,61.4487,61.3095,61.3341,13663.0
2019-02-28 15:30:00,74.94,74.97,74.26,74.3,89351.0,61.3586,61.3832,60.8019,60.8346,89351.0
2019-03-01 09:30:00,74.35,74.47,73.32,73.35,22155.0,60.8755,60.9738,60.0322,60.0568,22155.0
2019-03-01 10:00:00,73.31,73.37,72.62,72.77,25317.0,60.024,60.0731,59.4591,59.5819,25317.0
2019-03-01 10:30:00,72.89,73.21,72.89,73.14,8709.0,59.6801,59.9421,59.6801,59.8848,8709.0
2019-03-01 11:00:00,73.1,73.19,72.79,72.89,6561.0,59.8521,59.9258,59.5983,59.6801,6561.0
2019-03-01 11:30:00,72.91,73.04,72.89,72.93,8116.0,59.6965,59.803,59.6801,59.7129,8116.0
2019-03-01 12:00:00,72.94,72.95,72.82,72.85,10353.0,59.7211,59.7293,59.6228,59.6474,10353.0
2019-03-01 12:30:00,72.87,73.22,72.86,73.18,5252.0,59.6638,59.9503,59.6556,59.9176,5252.0
2019-03-01 13:00:00,73.19,73.42,73.19,73.39,6070.0,59.9258,60.1141,59.9258,60.0895,6070.0
2019-03-01 13:30:00,73.43,73.44,73.3,73.34,4900.0,60.1223,60.1305,60.0158,60.0486,4900.0
2019-03-01 14:00:00,73.32,73.6,73.26,73.58,6911.0,60.0322,60.2615,59.9831,60.2451,6911.0
2019-03-01 14:30:00,73.63,73.83,73.63,73.73,6931.0,60.286,60.4498,60.286,60.3679,6931.0
2019-03-01 15:00:00,73.75,73.82,73.66,73.78,9748.0,60.3843,60.4416,60.3106,60.4088,9748.0
2019-03-01 15:30:00,73.78,74.1,73.71,74.03,24464.0,60.4088,60.6708,60.3515,60.6135,24464.0
2019-03-04 09:30:00,74.18,74.41,73.6,73.9,9600.0,60.7364,60.9247,60.2615,60.5071,9600.0
2019-03-04 10:00:00,73.9,73.98,73.8,73.86,6652.0,60.5071,60.5726,60.4252,60.4743,6652.0
2019-03-04 10:30:00,73.85,73.85,73.51,73.71,7233.0,60.4662,60.4662,60.1878,60.3515,7233.0
2019-03-04 11:00:00,73.74,73.99,73.66,73.88,5400.0,60.3761,60.5808,60.3106,60.4907,5400.0
2019-03-04 11:30:00,73.82,73.82,73.62,73.64,4100.0,60.4416,60.4416,60.2778,60.2942,4100.0
2019-03-04 12:00:00,73.63,73.78,73.55,73.74,3627.0,60.286,60.4088,60.2205,60.3761,3627.0
2019-03-04 12:30:00,73.75,73.92,73.74,73.77,4396.0,60.3843,60.5235,60.3761,60.4007,4396.0
2019-03-04 13:00:00,73.72,73.91,73.71,73.88,3500.0,60.3597,60.5153,60.3515,60.4907,3500.0
2019-03-04 13:30:00,73.86,73.95,73.83,73.89,6570.0,60.4743,60.548,60.4498,60.4989,6570.0
2019-03-04 14:00:00,73.88,74.01,73.88,74.01,8531.0,60.4907,60.5972,60.4907,60.5972,8531.0
2019-03-04 14:30:00,74.02,74.17,74.0,74.16,8120.0,60.6053,60.7282,60.589,60.72,8120.0
2019-03-04 15:00:00,74.12,74.4,74.03,74.32,10706.0,60.6872,60.9165,60.6135,60.851,10706.0
2019-03-04 15:30:00,74.3,74.71,74.29,74.5,29453.0,60.8346,61.1703,60.8264,60.9984,29453.0
2019-03-05 09:30:00,74.8,75.33,74.67,75.26,13101.0,61.244,61.6779,61.1375,61.6206,13101.0
2019-03-05 10:00:00,75.24,75.24,74.72,74.95,7532.0,61.6042,61.6042,61.1785,61.3668,7532.0
2019-03-05 10:30:00,75.0,75.16,74.99,74.99,5800.0,61.4077,61.5387,61.3996,61.3996,5800.0
2019-03-05 11:00:00,75.05,75.22,75.03,75.17,5310.0,61.4487,61.5879,61.4323,61.5469,5310.0
2019-03-05 11:30:00,75.15,75.16,75.02,75.13,5951.0,61.5306,61.5387,61.4241,61.5142,5951.0
2019-03-05 12:00:00,75.12,75.16,75.01,75.02,5771.0,61.506,61.5387,61.4159,61.4241,5771.0
2019-03-05 12:30:00,75.02,75.04,74.73,74.75,9029.0,61.4241,61.4405,61.1867,61.203,9029.0
2019-03-05 13:00:00,74.75,74.85,74.66,74.66,7479.0,61.203,61.2849,61.1294,61.1294,7479.0
2019-03-05 13:30:00,74.63,74.82,74.59,74.78,7745.0,61.1048,61.2604,61.072,61.2276,7745.0
2019-03-05 14:00:00,74.78,74.95,74.76,74.91,7218.0,61.2276,61.3668,61.2112,61.3341,7218.0
2019-03-05 14:30:00,74.89,75.02,74.85,74.97,9626.0,61.3177,61.4241,61.2849,61.3832,9626.0
2019-03-05 15:00:00,74.97,74.97,74.83,74.86,11002.0,61.3832,61.3832,61.2686,61.2931,11002.0
2019-03-05 15:30:00,74.86,75.07,74.85,74.88,28389.0,61.2931,61.4651,61.2849,61.3095,28389.0
2019-03-06 09:30:00,74.89,75.01,74.65,74.81,12514.0,61.3177,61.4159,61.1212,61.2522,12514.0
2019-03-06 10:00:00,74.78,74.83,74.65,74.71,11761.0,61.2276,61.2686,61.1212,61.1703,11761.0
2019-03-06 10:30:00,74.7,74.74,74.39,74.66,9584.0,61.1621,61.1949,60.9083,61.1294,9584.0
2019-03-06 11:00:00,74.67,74.75,74.56,74.56,7236.0,61.1375,61.203,61.0475,61.0475,7236.0
2019-03-06 11:30:00,74.55,74.74,74.54,74.74,5710.0,61.0393,61.1949,61.0311,61.1949,5710.0
2019-03-06 12:00:00,74.75,74.97,74.37,74.38,13698.0,61.203,61.3832,60.8919,60.9001,13698.0
2019-03-06 12:30:00,74.39,74.47,74.34,74.34,4500.0,60.9083,60.9738,60.8674,60.8674,4500.0
2019-03-06 13:00:00,74.36,74.36,74.17,74.26,5100.0,60.8837,60.8837,60.7282,60.8019,5100.0
2019-03-06 13:30:00,74.29,74.4,74.2,74.26,9100.0,60.8264,60.9165,60.7527,60.8019,9100.0
2019-03-06 14:00:00,74.29,74.45,74.27,74.45,2600.0,60.8264,60.9574,60.81,60.9574,2600.0
2019-03-06 14:30:00,74.42,74.48,74.35,74.44,4516.0,60.9329,60.982,60.8755,60.9492,4516.0
2019-03-06 15:00:00,74.44,74.52,74.37,74.47,5463.0,60.9492,61.0147,60.8919,60.9738,5463.0
2019-03-06 15:30:00,74.48,74.65,74.32,74.32,23511.0,60.982,61.1212,60.851,60.851,23511.0
2019-03-07 09:30:00,74.61,75.23,74.61,75.21,3343.0,61.0884,61.5961,61.0884,61.5797,3343.0
2019-03-07 10:00:00,75.27,75.46,75.01,75.01,2100.0,61.6288,61.7844,61.4159,61.4159,2100.0
2019-03-07 10:30:00,75.06,75.26,74.94,75.17,6300.0,61.4569,61.6206,61.3586,61.5469,6300.0
2019-03-07 11:00:00,75.19,75.27,74.94,75.04,5426.0,61.5633,61.6288,61.3586,61.4405,5426.0
2019-03-07 11:30:00,75.04,75.13,74.95,75.02,5630.0,61.4405,61.5142,61.3668,61.4241,5630.0
2019-03-07 12:00:00,75.03,75.07,74.91,75.07,5033.0,61.4323,61.4651,61.3341,61.4651,5033.0
2019-03-07 12:30:00,75.1,75.31,75.04,75.28,4442.0,61.4896,61.6616,61.4405,61.637,4442.0
2019-03-07 13:00:00,75.25,75.36,75.24,75.35,2600.0,61.6124,61.7025,61.6042,61.6943,2600.0
2019-03-07 13:30:00,75.33,75.39,75.27,75.36,6700.0,61.6779,61.7271,61.6288,61.7025,6700.0
2019-03-07 14:00:00,75.36,75.36,75.12,75.18,8391.0,61.7025,61.7025,61.506,61.5551,8391.0
2019-03-07 14:30:00,75.18,75.25,75.12,75.19,9729.0,61.5551,61.6124,61.506,61.5633,9729.0
2019-03-07 15:00:00,75.17,75.29,75.09,75.09,7906.0,61.5469,61.6452,61.4814,61.4814,7906.0
2019-03-07 15:30:00,75.11,75.15,74.77,75.1,44470.0,61.4978,61.5306,61.2194,61.4896,44470.0
2019-03-08 09:30:00,75.18,75.76,75.15,75.15,12777.0,61.5551,62.03,61.5306,61.5306,12777.0
2019-03-08 10:00:00,75.19,75.3,74.45,74.61,7000.0,61.5633,61.6534,60.9574,61.0884,7000.0
2019-03-08 10:30:00,74.53,74.65,74.36,74.6,4202.0,61.0229,61.1212,60.8837,61.0802,4202.0
2019-03-08 11:00:00,74.63,74.64,74.5,74.5,2700.0,61.1048,61.113,60.9984,60.9984,2700.0
2019-03-08 11:30:00,74.52,74.9,74.51,74.85,3200.0,61.0147,61.3259,61.0065,61.2849,3200.0
2019-03-08 12:00:00,74.67,74.68,74.57,74.61,2300.0,61.1375,61.1457,61.0557,61.0884,2300.0
2019-03-08 12:30:00,74.66,74.66,74.6,74.64,2600.0,61.1294,61.1294,61.0802,61.113,2600.0
2019-03-08 13:00:00,74.67,74.7,74.62,74.64,2900.0,61.1375,61.1621,61.0966,61.113,2900.0
2019-03-08 13:30:00,74.66,74.68,74.61,74.63,2400.0,61.1294,61.1457,61.0884,61.1048,2400.0
2019-03-08 14:00:00,74.64,74.75,74.62,74.7,1700.0,61.113,61.203,61.0966,61.1621,1700.0
2019-03-08 14:30:00,74.79,74.79,74.65,74.65,3800.0,61.2358,61.2358,61.1212,61.1212,3800.0
2019-03-08 15:00:00,74.66,74.82,74.65,74.72,5680.0,61.1294,61.2604,61.1212,61.1785,5680.0
2019-03-08 15:30:00,74.69,74.96,74.67,74.93,20585.0,61.1539,61.375,61.1375,61.3504,20585.0
2019-03-11 09:30:00,75.41,76.19,75.41,76.11,11234.0,61.7434,62.3821,61.7434,62.3166,11234.0
2019-03-11 10:00:00,76.15,76.15,75.87,75.91,3309.0,62.3493,62.3493,62.1201,62.1528,3309.0
2019-03-11 10:30:00,75.89,75.89,75.36,75.41,6137.0,62.1364,62.1364,61.7025,61.7434,6137.0
2019-03-11 11:00:00,75.41,75.64,75.26,75.63,10199.0,61.7434,61.9318,61.6206,61.9236,10199.0
2019-03-11 11:30:00,75.65,75.92,75.57,75.91,11811.0,61.9399,62.161,61.8744,62.1528,11811.0
2019-03-11 12:00:00,75.89,75.91,75.83,75.89,7116.0,62.1364,62.1528,62.0873,62.1364,7116.0
2019-03-11 12:30:00,75.91,75.93,75.85,75.89,3300.0,62.1528,62.1692,62.1037,62.1364,3300.0
2019-03-11 13:00:00,75.9,75.99,75.87,75.93,3700.0,62.1446,62.2183,62.1201,62.1692,3700.0
2019-03-11 13:30:00,75.98,76.04,75.93,75.98,4126.0,62.2101,62.2593,62.1692,62.2101,4126.0
2019-03-11 14:00:00,75.97,76.03,75.94,76.02,5532.0,62.2019,62.2511,62.1774,62.2429,5532.0
2019-03-11 14:30:00,76.03,76.04,75.97,76.0,8830.0,62.2511,62.2593,62.2019,62.2265,8830.0
2019-03-11 15:00:00,76.01,76.11,75.96,76.09,11460.0,62.2347,62.3166,62.1938,62.3002,11460.0
2019-03-11 15:30:00,76.1,76.48,76.07,76.48,31223.0,62.3084,62.6195,62.2838,62.6195,31223.0
2019-03-12 09:30:00,76.7,77.09,76.67,76.69,16155.0,62.7997,63.119,62.7751,62.7915,16155.0
2019-03-12 10:00:00,76.71,76.81,76.6,76.72,18123.0,62.8078,62.8897,62.7178,62.816,18123.0
2019-03-12 10:30:00,76.73,76.88,76.52,76.52,23877.0,62.8242,62.947,62.6523,62.6523,23877.0
2019-03-12 11:00:00,76.53,77.06,76.52,76.9,31031.0,62.6605,63.0944,62.6523,62.9634,31031.0
2019-03-12 11:30:00,76.91,76.96,76.83,76.9,13723.0,62.9716,63.0125,62.9061,62.9634,13723.0
2019-03-12 12:00:00,76.88,76.92,76.75,76.77,19010.0,62.947,62.9798,62.8406,62.857,19010.0
2019-03-12 12:30:00,76.77,76.86,76.68,76.81,23929.0,62.857,62.9307,62.7833,62.8897,23929.0
2019-03-12 13:00:00,76.82,76.93,76.79,76.91,12715.0,62.8979,62.988,62.8733,62.9716,12715.0
2019-03-12 13:30:00,76.92,76.96,76.88,76.95,17842.0,62.9798,63.0125,62.947,63.0043,17842.0
2019-03-12 14:00:00,76.92,77.01,76.91,76.96,13507.0,62.9798,63.0535,62.9716,63.0125,13507.0
2019-03-12 14:30:00,76.9,76.92,76.81,76.92,4500.0,62.9634,62.9798,62.8897,62.9798,4500.0
2019-03-12 15:00:00,76.91,77.0,76.85,76.96,9000.0,62.9716,63.0453,62.9225,63.0125,9000.0
2019-03-12 15:30:00,77.02,77.08,76.81,76.83,30773.0,63.0617,63.1108,62.8897,62.9061,30773.0
2019-03-13 09:30:00,77.08,77.24,77.03,77.16,13010.0,63.1108,63.2418,63.0698,63.1763,13010.0
2019-03-13 10:00:00,77.16,77.17,77.03,77.11,20389.0,63.1763,63.1845,63.0698,63.1353,20389.0
2019-03-13 10:30:00,77.14,77.25,77.1,77.18,8731.0,63.1599,63.25,63.1272,63.1927,8731.0
2019-03-13 11:00:00,77.27,77.3,77.13,77.25,4200.0,63.2663,63.2909,63.1517,63.25,4200.0
2019-03-13 11:30:00,77.29,77.29,77.1,77.12,4313.0,63.2827,63.2827,63.1272,63.1435,4313.0
2019-03-13 12:00:00,77.16,77.19,77.15,77.16,2500.0,63.1763,63.2008,63.1681,63.1763,2500.0
2019-03-13 12:30:00,77.19,77.2,77.12,77.14,4103.0,63.2008,63.209,63.1435,63.1599,4103.0
2019-03-13 13:00:00,77.14,77.2,77.12,77.15,6300.0,63.1599,63.209,63.1435,63.1681,6300.0
2019-03-13 13:30:00,77.14,77.19,77.11,77.16,3403.0,63.1599,63.2008,63.1353,63.1763,3403.0
2019-03-13 14:00:00,77.16,77.28,77.15,77.28,4392.0,63.1763,63.2745,63.1681,63.2745,4392.0
2019-03-13 14:30:00,77.29,77.45,77.26,77.44,11768.0,63.2827,63.4137,63.2582,63.4055,11768.0
2019-03-13 15:00:00,77.44,77.57,77.43,77.48,12767.0,63.4055,63.512,63.3974,63.4383,12767.0
2019-03-13 15:30:00,77.45,77.45,77.35,77.37,25769.0,63.4137,63.4137,63.3319,63.3482,25769.0
2019-03-14 09:30:00,77.43,77.57,77.29,77.57,7800.0,63.3974,63.512,63.2827,63.512,7800.0
2019-03-14 10:00:00,77.55,77.55,77.38,77.47,11639.0,63.4956,63.4956,63.3564,63.4301,11639.0
2019-03-14 10:30:00,77.47,77.57,77.35,77.5,12006.0,63.4301,63.512,63.3319,63.4547,12006.0
2019-03-14 11:00:00,77.49,77.56,77.46,77.46,5439.0,63.4465,63.5038,63.4219,63.4219,5439.0
2019-03-14 11:30:00,77.52,77.64,77.52,77.56,8420.0,63.471,63.5693,63.471,63.5038,8420.0
2019-03-14 12:00:00,77.5,77.61,77.49,77.55,5247.0,63.4547,63.5447,63.4465,63.4956,5247.0
2019-03-14 12:30:00,77.56,77.6,77.52,77.6,10038.0,63.5038,63.5365,63.471,63.5365,10038.0
2019-03-14 13:00:00,77.58,77.62,77.54,77.58,6311.0,63.5202,63.5529,63.4874,63.5202,6311.0
2019-03-14 13:30:00,77.57,77.63,77.52,77.53,5062.0,63.512,63.5611,63.471,63.4792,5062.0
2019-03-14 14:00:00,77.51,77.51,77.42,77.44,5327.0,63.4629,63.4629,63.3892,63.4055,5327.0
2019-03-14 14:30:00,77.43,77.57,77.43,77.57,6917.0,63.3974,63.512,63.3974,63.512,6917.0
2019-03-14 15:00:00,77.57,77.64,77.54,77.64,11540.0,63.512,63.5693,63.4874,63.5693,11540.0
2019-03-14 15:30:00,77.65,77.88,77.6,77.87,35445.0,63.5775,63.7658,63.5365,63.7576,35445.0
2019-03-15 09:30:00,78.0,78.23,77.34,77.34,6446.0,63.8641,64.0524,63.3237,63.3237,6446.0
2019-03-15 10:00:00,77.33,77.6,77.31,77.53,5981.0,63.3155,63.5365,63.2991,63.4792,5981.0
2019-03-15 10:30:00,77.47,77.48,77.34,77.45,2700.0,63.4301,63.4383,63.3237,63.4137,2700.0
2019-03-15 11:00:00,77.43,77.43,77.21,77.28,4072.0,63.3974,63.3974,63.2172,63.2745,4072.0
2019-03-15 11:30:00,77.28,77.34,77.23,77.34,3124.0,63.2745,63.3237,63.2336,63.3237,3124.0
2019-03-15 12:00:00,77.32,77.54,77.32,77.51,3700.0,63.3073,63.4874,63.3073,63.4629,3700.0
2019-03-15 12:30:00,77.57,77.65,77.49,77.5,3100.0,63.512,63.5775,63.4465,63.4547,3100.0
2019-03-15 13:00:00,77.56,77.59,77.54,77.56,3241.0,63.5038,63.5284,63.4874,63.5038,3241.0
2019-03-15 13:30:00,77.57,77.57,77.54,77.55,2400.0,63.512,63.512,63.4874,63.4956,2400.0
2019-03-15 14:00:00,77.57,77.65,77.43,77.46,2400.0,63.512,63.5775,63.3974,63.4219,2400.0
2019-03-15 14:30:00,77.46,77.53,77.36,77.36,4355.0,63.4219,63.4792,63.34,63.34,4355.0
2019-03-15 15:00:00,77.38,77.41,77.26,77.41,3499.0,63.3564,63.381,63.2582,63.381,3499.0
2019-03-15 15:30:00,77.4,77.41,77.05,77.29,27310.0,63.3728,63.381,63.0862,63.2827,27310.0
2019-03-18 09:30:00,77.33,77.52,77.1,77.12,3832.0,63.3155,63.471,63.1272,63.1435,3832.0
2019-03-18 10:00:00,77.11,77.18,76.93,77.02,3800.0,63.1353,63.1927,62.988,63.0617,3800.0
2019-03-18 10:30:00,77.02,77.06,76.79,76.79,3579.0,63.0617,63.0944,62.8733,62.8733,3579.0
2019-03-18 11:00:00,76.66,76.74,76.37,76.37,1600.0,62.7669,62.8324,62.5295,62.5295,1600.0
2019-03-18 11:30:00,76.35,76.35,76.1,76.25,2165.0,62.5131,62.5131,62.3084,62.4312,2165.0
2019-03-18 12:00:00,76.16,76.16,75.89,75.91,4451.0,62.3575,62.3575,62.1364,62.1528,4451.0
2019-03-18 12:30:00,75.92,75.94,75.73,75.74,10012.0,62.161,62.1774,62.0054,62.0136,10012.0
2019-03-18 13:00:00,75.73,75.76,75.66,75.68,8944.0,62.0054,62.03,61.9481,61.9645,8944.0
2019-03-18 13:30:00,75.67,75.67,75.5,75.52,7415.0,61.9563,61.9563,61.8171,61.8335,7415.0
2019-03-18 14:00:00,75.53,75.59,75.46,75.51,7747.0,61.8417,61.8908,61.7844,61.8253,7747.0
2019-03-18 14:30:00,75.41,75.49,75.4,75.41,10104.0,61.7434,61.8089,61.7353,61.7434,10104.0
2019-03-18 15:00:00,75.45,75.5,75.35,75.39,6175.0,61.7762,61.8171,61.6943,61.7271,6175.0
2019-03-18 15:30:00,75.41,75.77,75.35,75.77,19127.0,61.7434,62.0382,61.6943,62.0382,19127.0
2019-03-19 09:30:00,75.87,75.87,75.37,75.57,7300.0,62.1201,62.1201,61.7107,61.8744,7300.0
2019-03-19 10:00:00,75.57,75.68,75.4,75.52,6671.0,61.8744,61.9645,61.7353,61.8335,6671.0
2019-03-19 10:30:00,75.48,75.51,75.29,75.32,5300.0,61.8008,61.8253,61.6452,61.6697,5300.0
2019-03-19 11:00:00,75.35,75.42,75.25,75.42,5400.0,61.6943,61.7516,61.6124,61.7516,5400.0
2019-03-19 11:30:00,75.43,75.7,75.34,75.68,4813.0,61.7598,61.9809,61.6861,61.9645,4813.0
2019-03-19 12:00:00,75.66,75.7,75.52,75.55,5200.0,61.9481,61.9809,61.8335,61.8581,5200.0
2019-03-19 12:30:00,75.52,75.52,75.2,75.38,5581.0,61.8335,61.8335,61.5715,61.7189,5581.0
2019-03-19 13:00:00,75.4,75.51,75.35,75.39,4600.0,61.7353,61.8253,61.6943,61.7271,4600.0
2019-03-19 13:30:00,75.39,75.48,75.36,75.44,3898.0,61.7271,61.8008,61.7025,61.768,3898.0
2019-03-19 14:00:00,75.36,75.41,75.2,75.33,7000.0,61.7025,61.7434,61.5715,61.6779,7000.0
2019-03-19 14:30:00,75.33,75.49,75.23,75.23,7841.0,61.6779,61.8089,61.5961,61.5961,7841.0
2019-03-19 15:00:00,75.24,75.25,75.03,75.1,5902.0,61.6042,61.6124,61.4323,61.4896,5902.0
2019-03-19 15:30:00,75.1,75.39,75.09,75.21,26535.0,61.4896,61.7271,61.4814,61.5797,26535.0
2019-03-20 09:30:00,75.29,75.35,74.88,74.91,3720.0,61.6452,61.6943,61.3095,61.3341,3720.0
2019-03-20 10:00:00,74.91,74.96,74.63,74.69,4100.0,61.3341,61.375,61.1048,61.1539,4100.0
2019-03-20 10:30:00,74.66,74.66,74.53,74.54,4561.0,61.1294,61.1294,61.0229,61.0311,4561.0
2019-03-20 11:00:00,74.61,74.82,74.61,74.82,2000.0,61.0884,61.2604,61.0884,61.2604,2000.0
2019-03-20 11:30:00,74.83,75.04,74.83,74.99,2099.0,61.2686,61.4405,61.2686,61.3996,2099.0
2019-03-20 12:00:00,74.92,75.17,74.91,75.13,6615.0,61.3422,61.5469,61.3341,61.5142,6615.0
2019-03-20 12:30:00,75.12,75.2,74.94,75.11,8605.0,61.506,61.5715,61.3586,61.4978,8605.0
2019-03-20 13:00:00,75.09,75.27,75.06,75.23,3588.0,61.4814,61.6288,61.4569,61.5961,3588.0
2019-03-20 13:30:00,75.24,75.24,74.99,75.01,12622.0,61.6042,61.6042,61.3996,61.4159,12622.0
2019-03-20 14:00:00,75.17,75.82,75.17,75.81,18590.0,61.5469,62.0791,61.5469,62.0709,18590.0
2019-03-20 14:30:00,75.89,75.89,75.62,75.73,9999.0,62.1364,62.1364,61.9154,62.0054,9999.0
2019-03-20 15:00:00,75.77,75.82,75.47,75.52,11059.0,62.0382,62.0791,61.7926,61.8335,11059.0
2019-03-20 15:30:00,75.51,75.57,75.29,75.49,30836.0,61.8253,61.8744,61.6452,61.8089,30836.0
2019-03-21 09:30:00,75.83,76.5,75.81,76.36,7042.0,62.0873,62.6359,62.0709,62.5213,7042.0
2019-03-21 10:00:00,76.38,76.61,76.23,76.61,7070.0,62.5376,62.726,62.4148,62.726,7070.0
2019-03-21 10:30:00,76.61,76.85,76.55,76.79,7033.0,62.726,62.9225,62.6768,62.8733,7033.0
2019-03-21 11:00:00,76.86,77.22,76.86,77.09,7677.0,62.9307,63.2254,62.9307,63.119,7677.0
2019-03-21 11:30:00,77.07,77.29,77.07,77.29,4300.0,63.1026,63.2827,63.1026,63.2827,4300.0
2019-03-21 12:00:00,77.31,77.52,77.3,77.46,10038.0,63.2991,63.471,63.2909,63.4219,10038.0
2019-03-21 12:30:00,77.4,77.6,77.36,77.6,4262.0,63.3728,63.5365,63.34,63.5365,4262.0
2019-03-21 13:00:00,77.59,77.65,77.43,77.45,7479.0,63.5284,63.5775,63.3974,63.4137,7479.0
2019-03-21 13:30:00,77.49,77.49,77.34,77.41,11845.0,63.4465,63.4465,63.3237,63.381,11845.0
2019-03-21 14:00:00,77.43,77.47,77.33,77.4,9380.0,63.3974,63.4301,63.3155,63.3728,9380.0
2019-03-21 14:30:00,77.4,77.49,77.4,77.41,8361.0,63.3728,63.4465,63.3728,63.381,8361.0
2019-03-21 15:00:00,77.37,77.46,77.29,77.43,9712.0,63.3482,63.4219,63.2827,63.3974,9712.0
2019-03-21 15:30:00,77.42,77.67,77.42,77.67,18408.0,63.3892,63.5939,63.3892,63.5939,18408.0
2019-03-22 09:30:00,78.09,79.18,78.09,79.01,12938.0,63.9377,64.8302,63.9377,64.691,12938.0
2019-03-22 10:00:00,79.19,79.38,78.93,78.94,5200.0,64.8384,64.994,64.6255,64.6337,5200.0
2019-03-22 10:30:00,78.93,79.15,78.8,79.1,4000.0,64.6255,64.8056,64.5191,64.7647,4000.0
2019-03-22 11:00:00,79.08,79.08,78.88,78.89,4206.0,64.7483,64.7483,64.5846,64.5928,4206.0
2019-03-22 11:30:00,78.91,78.92,78.56,78.56,2248.0,64.6091,64.6173,64.3226,64.3226,2248.0
2019-03-22 12:00:00,78.56,78.63,78.43,78.44,4405.0,64.3226,64.3799,64.2161,64.2243,4405.0
2019-03-22 12:30:00,78.49,78.5,78.33,78.44,5912.0,64.2652,64.2734,64.1342,64.2243,5912.0
2019-03-22 13:00:00,78.43,78.43,78.23,78.28,7282.0,64.2161,64.2161,64.0524,64.0933,7282.0
2019-03-22 13:30:00,78.29,78.44,78.15,78.17,5800.0,64.1015,64.2243,63.9869,64.0032,5800.0
2019-03-22 14:00:00,78.18,78.23,78.02,78.2,6900.0,64.0114,64.0524,63.8804,64.0278,6900.0
2019-03-22 14:30:00,78.22,78.38,78.13,78.13,9221.0,64.0442,64.1752,63.9705,63.9705,9221.0
2019-03-22 15:00:00,78.14,78.2,78.02,78.08,5229.0,63.9787,64.0278,63.8804,63.9296,5229.0
2019-03-22 15:30:00,78.04,78.04,77.81,77.81,28976.0,63.8968,63.8968,63.7085,63.7085,28976.0
2019-03-25 09:30:00,77.71,78.04,77.54,77.95,4300.0,63.6266,63.8968,63.4874,63.8231,4300.0
2019-03-25 10:00:00,78.0,78.13,77.81,77.84,6800.0,63.8641,63.9705,63.7085,63.733,6800.0
2019-03-25 10:30:00,77.9,78.41,77.89,78.33,10100.0,63.7822,64.1997,63.774,64.1342,10100.0
2019-03-25 11:00:00,78.34,78.6,78.33,78.55,3000.0,64.1424,64.3553,64.1342,64.3144,3000.0
2019-03-25 11:30:00,78.5,78.59,78.33,78.47,4900.0,64.2734,64.3471,64.1342,64.2489,4900.0
2019-03-25 12:00:00,78.49,78.69,78.48,78.66,5022.0,64.2652,64.429,64.2571,64.4044,5022.0
2019-03-25 12:30:00,78.67,78.68,78.56,78.61,4500.0,64.4126,64.4208,64.3226,64.3635,4500.0
2019-03-25 13:00:00,78.61,78.61,78.49,78.52,2337.0,64.3635,64.3635,64.2652,64.2898,2337.0
2019-03-25 13:30:00,78.53,78.55,78.47,78.55,2800.0,64.298,64.3144,64.2489,64.3144,2800.0
2019-03-25 14:00:00,78.73,78.73,78.57,78.57,2031.0,64.4618,64.4618,64.3308,64.3308,2031.0
2019-03-25 14:30:00,78.6,78.6,78.49,78.52,15447.0,64.3553,64.3553,64.2652,64.2898,15447.0
2019-03-25 15:00:00,78.52,78.62,78.49,78.54,6230.0,64.2898,64.3717,64.2652,64.3062,6230.0
2019-03-25 15:30:00,78.48,78.48,78.25,78.41,17730.0,64.2571,64.2571,64.0687,64.1997,17730.0
2019-03-26 09:30:00,78.45,78.87,78.45,78.55,4300.0,64.2325,64.5764,64.2325,64.3144,4300.0
2019-03-26 10:00:00,78.58,78.71,78.5,78.5,6270.0,64.3389,64.4454,64.2734,64.2734,6270.0
2019-03-26 10:30:00,78.53,78.65,78.41,78.58,4200.0,64.298,64.3963,64.1997,64.3389,4200.0
2019-03-26 11:00:00,78.61,78.66,78.55,78.64,7073.0,64.3635,64.4044,64.3144,64.3881,7073.0
2019-03-26 11:30:00,78.63,78.67,78.47,78.47,5200.0,64.3799,64.4126,64.2489,64.2489,5200.0
2019-03-26 12:00:00,78.49,78.52,78.39,78.46,3208.0,64.2652,64.2898,64.1834,64.2407,3208.0
2019-03-26 12:30:00,78.48,78.49,78.45,78.46,3000.0,64.2571,64.2652,64.2325,64.2407,3000.0
2019-03-26 13:00:00,78.47,78.58,78.45,78.45,2927.0,64.2489,64.3389,64.2325,64.2325,2927.0
2019-03-26 13:30:00,78.47,78.5,78.41,78.48,2700.0,64.2489,64.2734,64.1997,64.2571,2700.0
2019-03-26 14:00:00,78.49,78.53,78.3,78.46,4302.0,64.2652,64.298,64.1097,64.2407,4302.0
2019-03-26 14:30:00,78.45,78.57,78.4,78.43,4113.0,64.2325,64.3308,64.1916,64.2161,4113.0
2019-03-26 15:00:00,78.47,78.57,78.44,78.5,5812.0,64.2489,64.3308,64.2243,64.2734,5812.0
2019-03-26 15:30:00,78.52,78.76,78.38,78.75,24091.0,64.2898,64.4863,64.1752,64.4781,24091.0
2019-03-27 09:30:00,78.81,78.81,78.36,78.55,3500.0,64.5273,64.5273,64.1588,64.3144,3500.0
2019-03-27 10:00:00,78.65,78.65,78.45,78.52,2797.0,64.3963,64.3963,64.2325,64.2898,2797.0
2019-03-27 10:30:00,78.52,78.58,78.22,78.22,2200.0,64.2898,64.3389,64.0442,64.0442,2200.0
2019-03-27 11:00:00,78.22,78.23,78.09,78.16,2000.0,64.0442,64.0524,63.9377,63.9951,2000.0
2019-03-27 11:30:00,78.12,78.12,77.92,78.1,2200.0,63.9623,63.9623,63.7986,63.9459,2200.0
2019-03-27 12:00:00,78.13,78.13,77.91,77.91,1600.0,63.9705,63.9705,63.7904,63.7904,1600.0
2019-03-27 12:30:00,77.92,78.11,77.91,78.08,1800.0,63.7986,63.9541,63.7904,63.9296,1800.0
2019-03-27 13:00:00,78.04,78.22,78.01,78.22,2200.0,63.8968,64.0442,63.8722,64.0442,2200.0
2019-03-27 13:30:00,78.18,78.31,78.13,78.29,4270.0,64.0114,64.1179,63.9705,64.1015,4270.0
2019-03-27 14:00:00,78.3,78.3,78.24,78.24,4378.0,64.1097,64.1097,64.0606,64.0606,4378.0
2019-03-27 14:30:00,78.28,78.28,77.99,78.06,5997.0,64.0933,64.0933,63.8559,63.9132,5997.0
2019-03-27 15:00:00,78.03,78.03,77.91,77.99,8410.0,63.8886,63.8886,63.7904,63.8559,8410.0
2019-03-27 15:30:00,78.0,78.14,77.92,78.06,19959.0,63.8641,63.9787,63.7986,63.9132,19959.0
2019-03-28 09:30:00,78.38,78.44,78.02,78.26,16672.0,64.1752,64.2243,63.8804,64.0769,16672.0
2019-03-28 10:00:00,78.26,78.28,78.13,78.24,10500.0,64.0769,64.0933,63.9705,64.0606,10500.0
2019-03-28 10:30:00,78.2,78.2,77.85,77.9,10669.0,64.0278,64.0278,63.7412,63.7822,10669.0
2019-03-28 11:00:00,77.91,78.11,77.91,77.95,7651.0,63.7904,63.9541,63.7904,63.8231,7651.0
2019-03-28 11:30:00,77.95,78.02,77.88,77.98,4200.0,63.8231,63.8804,63.7658,63.8477,4200.0
2019-03-28 12:00:00,78.0,78.01,77.88,77.97,3314.0,63.8641,63.8722,63.7658,63.8395,3314.0
2019-03-28 12:30:00,78.03,78.03,77.91,78.03,4285.0,63.8886,63.8886,63.7904,63.8886,4285.0
2019-03-28 13:00:00,78.03,78.13,78.0,78.04,3600.0,63.8886,63.9705,63.8641,63.8968,3600.0
2019-03-28 13:30:00,78.05,78.07,78.02,78.02,3200.0,63.905,63.9214,63.8804,63.8804,3200.0
2019-03-28 14:00:00,78.04,78.1,78.04,78.07,5200.0,63.8968,63.9459,63.8968,63.9214,5200.0
2019-03-28 14:30:00,78.08,78.13,78.05,78.09,5959.0,63.9296,63.9705,63.905,63.9377,5959.0
2019-03-28 15:00:00,78.08,78.3,78.05,78.3,6200.0,63.9296,64.1097,63.905,64.1097,6200.0
2019-03-28 15:30:00,78.33,78.6,78.33,78.58,16120.0,64.1342,64.3553,64.1342,64.3389,16120.0
2019-03-29 09:30:00,78.31,78.31,77.96,78.1,7916.0,64.1179,64.1179,63.8313,63.9459,7916.0
2019-03-29 10:00:00,78.01,78.14,77.91,78.12,12764.0,63.8722,63.9787,63.7904,63.9623,12764.0
2019-03-29 10:30:00,78.13,78.28,77.98,77.98,7252.0,63.9705,64.0933,63.8477,63.8477,7252.0
2019-03-29 11:00:00,77.99,78.1,77.91,77.96,6257.0,63.8559,63.9459,63.7904,63.8313,6257.0
2019-03-29 11:30:00,77.98,77.98,77.83,77.94,4877.0,63.8477,63.8477,63.7249,63.8149,4877.0
2019-03-29 12:00:00,77.94,77.94,77.73,77.73,3200.0,63.8149,63.8149,63.643,63.643,3200.0
2019-03-29 12:30:00,77.68,77.92,77.59,77.9,3100.0,63.602,63.7986,63.5284,63.7822,3100.0
2019-03-29 13:00:00,77.9,77.93,77.82,77.89,3897.0,63.7822,63.8067,63.7167,63.774,3897.0
2019-03-29 13:30:00,77.88,77.88,77.62,77.68,3905.0,63.7658,63.7658,63.5529,63.602,3905.0
2019-03-29 14:00:00,77.68,77.9,77.67,77.8,6300.0,63.602,63.7822,63.5939,63.7003,6300.0
2019-03-29 14:30:00,77.76,77.81,77.69,77.79,8500.0,63.6675,63.7085,63.6102,63.6921,8500.0
2019-03-29 15:00:00,77.81,77.84,77.55,77.63,7100.0,63.7085,63.733,63.4956,63.5611,7100.0
2019-03-29 15:30:00,77.61,77.68,77.44,77.6,28044.0,63.5447,63.602,63.4055,63.5365,28044.0
2019-04-01 09:30:00,77.54,77.54,77.0,77.41,6059.0,63.4874,63.4874,63.0453,63.381,6059.0
2019-04-01 10:00:00,77.46,77.46,76.52,76.52,8757.0,63.4219,63.4219,62.6523,62.6523,8757.0
2019-04-01 10:30:00,76.43,76.65,76.42,76.63,9093.0,62.5786,62.7587,62.5704,62.7423,9093.0
2019-04-01 11:00:00,76.65,76.69,76.14,76.14,6845.0,62.7587,62.7915,62.3411,62.3411,6845.0
2019-04-01 11:30:00,76.25,76.52,76.23,76.45,2500.0,62.4312,62.6523,62.4148,62.595,2500.0
2019-04-01 12:00:00,76.43,76.7,76.42,76.62,5867.0,62.5786,62.7997,62.5704,62.7341,5867.0
2019-04-01 12:30:00,76.61,76.62,76.43,76.53,7441.0,62.726,62.7341,62.5786,62.6605,7441.0
2019-04-01 13:00:00,76.56,76.75,76.56,76.64,6185.0,62.685,62.8406,62.685,62.7505,6185.0
2019-04-01 13:30:00,76.6,76.64,76.54,76.58,7505.0,62.7178,62.7505,62.6686,62.7014,7505.0
2019-04-01 14:00:00,76.6,76.68,76.58,76.6,13042.0,62.7178,62.7833,62.7014,62.7178,13042.0
2019-04-01 14:30:00,76.6,76.74,76.58,76.7,9284.0,62.7178,62.8324,62.7014,62.7997,9284.0
2019-04-01 15:00:00,76.69,76.75,76.59,76.72,11751.0,62.7915,62.8406,62.7096,62.816,11751.0
2019-04-01 15:30:00,76.76,77.16,76.75,77.07,30212.0,62.8488,63.1763,62.8406,63.1026,30212.0
2019-04-02 09:30:00,77.16,77.27,76.31,76.38,6327.0,63.1763,63.2663,62.4803,62.5376,6327.0
2019-04-02 10:00:00,76.39,76.85,76.39,76.66,6200.0,62.5458,62.9225,62.5458,62.7669,6200.0
2019-04-02 10:30:00,76.66,76.79,76.56,76.75,7496.0,62.7669,62.8733,62.685,62.8406,7496.0
2019-04-02 11:00:00,76.71,76.83,76.54,76.68,10100.0,62.8078,62.9061,62.6686,62.7833,10100.0
2019-04-02 11:30:00,76.67,76.75,76.45,76.74,7987.0,62.7751,62.8406,62.595,62.8324,7987.0
2019-04-02 12:00:00,76.67,76.97,76.66,76.95,7703.0,62.7751,63.0207,62.7669,63.0043,7703.0
2019-04-02 12:30:00,76.98,77.07,76.8,77.05,9343.0,63.0289,63.1026,62.8815,63.0862,9343.0
2019-04-02 13:00:00,77.04,77.04,76.89,76.95,5200.0,63.078,63.078,62.9552,63.0043,5200.0
2019-04-02 13:30:00,76.99,77.1,76.97,76.97,6191.0,63.0371,63.1272,63.0207,63.0207,6191.0
2019-04-02 14:00:00,76.98,77.24,76.92,77.24,8573.0,63.0289,63.2418,62.9798,63.2418,8573.0
2019-04-02 14:30:00,77.23,77.29,77.17,77.29,9158.0,63.2336,63.2827,63.1845,63.2827,9158.0
2019-04-02 15:00:00,77.3,77.36,77.28,77.35,11330.0,63.2909,63.34,63.2745,63.3319,11330.0
2019-04-02 15:30:00,77.37,77.69,77.34,77.65,30965.0,63.3482,63.6102,63.3237,63.5775,30965.0
2019-04-03 09:30:00,77.5,77.5,76.81,77.01,6954.0,63.4547,63.4547,62.8897,63.0535,6954.0
2019-04-03 10:00:00,77.11,77.2,77.02,77.16,5076.0,63.1353,63.209,63.0617,63.1763,5076.0
2019-04-03 10:30:00,77.17,77.32,77.17,77.28,8900.0,63.1845,63.3073,63.1845,63.2745,8900.0
2019-04-03 11:00:00,77.28,77.47,77.28,77.4,9621.0,63.2745,63.4301,63.2745,63.3728,9621.0
2019-04-03 11:30:00,77.42,77.56,77.39,77.51,5000.0,63.3892,63.5038,63.3646,63.4629,5000.0
2019-04-03 12:00:00,77.5,77.62,77.46,77.62,7050.0,63.4547,63.5529,63.4219,63.5529,7050.0
2019-04-03 12:30:00,77.64,77.79,77.63,77.66,6100.0,63.5693,63.6921,63.5611,63.5857,6100.0
2019-04-03 13:00:00,77.67,77.68,77.53,77.55,5300.0,63.5939,63.602,63.4792,63.4956,5300.0
2019-04-03 13:30:00,77.55,77.55,77.4,77.41,4600.0,63.4956,63.4956,63.3728,63.381,4600.0
2019-04-03 14:00:00,77.39,77.45,77.34,77.36,6400.0,63.3646,63.4137,63.3237,63.34,6400.0
2019-04-03 14:30:00,77.36,77.37,77.24,77.31,7000.0,63.34,63.3482,63.2418,63.2991,7000.0
2019-04-03 15:00:00,77.29,77.34,77.16,77.28,10300.0,63.2827,63.3237,63.1763,63.2745,10300.0
2019-04-03 15:30:00,77.28,77.32,77.14,77.23,20656.0,63.2745,63.3073,63.1599,63.2336,20656.0
2019-04-04 09:30:00,77.07,77.08,76.81,76.86,8113.0,63.1026,63.1108,62.8897,62.9307,8113.0
2019-04-04 10:00:00,76.85,76.88,76.46,76.5,6220.0,62.9225,62.947,62.6031,62.6359,6220.0
2019-04-04 10:30:00,76.53,76.58,76.43,76.51,4800.0,62.6605,62.7014,62.5786,62.6441,4800.0
2019-04-04 11:00:00,76.47,76.47,76.16,76.31,6200.0,62.6113,62.6113,62.3575,62.4803,6200.0
2019-04-04 11:30:00,76.33,76.36,76.18,76.21,5200.0,62.4967,62.5213,62.3739,62.3985,5200.0
2019-04-04 12:00:00,76.23,76.31,76.16,76.24,4400.0,62.4148,62.4803,62.3575,62.423,4400.0
2019-04-04 12:30:00,76.22,76.41,76.19,76.41,5300.0,62.4066,62.5622,62.3821,62.5622,5300.0
2019-04-04 13:00:00,76.4,76.54,76.4,76.5,4900.0,62.554,62.6686,62.554,62.6359,4900.0
2019-04-04 13:30:00,76.5,76.54,76.33,76.33,4200.0,62.6359,62.6686,62.4967,62.4967,4200.0
2019-04-04 14:00:00,76.33,76.34,76.15,76.15,5509.0,62.4967,62.5049,62.3493,62.3493,5509.0
2019-04-04 14:30:00,76.14,76.34,76.14,76.28,7000.0,62.3411,62.5049,62.3411,62.4558,7000.0
2019-04-04 15:00:00,76.28,76.38,76.25,76.31,7340.0,62.4558,62.5376,62.4312,62.4803,7340.0
2019-04-04 15:30:00,76.32,76.57,76.28,76.57,23040.0,62.4885,62.6932,62.4558,62.6932,23040.0
2019-04-05 09:30:00,76.47,76.49,76.09,76.44,8620.0,62.6113,62.6277,62.3002,62.5868,8620.0
2019-04-05 10:00:00,76.38,76.8,76.38,76.67,6755.0,62.5376,62.8815,62.5376,62.7751,6755.0
2019-04-05 10:30:00,76.71,76.72,76.59,76.62,4515.0,62.8078,62.816,62.7096,62.7341,4515.0
2019-04-05 11:00:00,76.65,76.76,76.55,76.6,6120.0,62.7587,62.8488,62.6768,62.7178,6120.0
2019-04-05 11:30:00,76.64,76.64,76.5,76.53,4600.0,62.7505,62.7505,62.6359,62.6605,4600.0
2019-04-05 12:00:00,76.53,76.56,76.41,76.42,4801.0,62.6605,62.685,62.5622,62.5704,4801.0
2019-04-05 12:30:00,76.43,76.49,76.4,76.43,3400.0,62.5786,62.6277,62.554,62.5786,3400.0
2019-04-05 13:00:00,76.45,76.52,76.44,76.49,3500.0,62.595,62.6523,62.5868,62.6277,3500.0
2019-04-05 13:30:00,76.49,76.59,76.47,76.59,4000.0,62.6277,62.7096,62.6113,62.7096,4000.0
2019-04-05 14:00:00,76.58,76.63,76.47,76.51,5737.0,62.7014,62.7423,62.6113,62.6441,5737.0
2019-04-05 14:30:00,76.5,76.67,76.46,76.67,5974.0,62.6359,62.7751,62.6031,62.7751,5974.0
2019-04-05 15:00:00,76.68,76.78,76.56,76.75,6900.0,62.7833,62.8652,62.685,62.8406,6900.0
2019-04-05 15:30:00,76.73,76.82,76.68,76.75,39679.0,62.8242,62.8979,62.7833,62.8406,39679.0
2019-04-08 09:30:00,76.92,76.92,76.0,76.28,9280.0,62.9798,62.9798,62.2265,62.4558,9280.0
2019-04-08 10:00:00,76.14,76.14,75.92,75.98,5631.0,62.3411,62.3411,62.161,62.2101,5631.0
2019-04-08 10:30:00,75.98,76.21,75.98,76.13,3415.0,62.2101,62.3985,62.2101,62.333,3415.0
2019-04-08 11:00:00,76.09,76.29,76.06,76.24,2100.0,62.3002,62.464,62.2756,62.423,2100.0
2019-04-08 11:30:00,76.21,76.22,76.01,76.02,2500.0,62.3985,62.4066,62.2347,62.2429,2500.0
2019-04-08 12:00:00,76.06,76.14,76.06,76.14,1793.0,62.2756,62.3411,62.2756,62.3411,1793.0
2019-04-08 12:30:00,76.16,76.17,76.12,76.12,1200.0,62.3575,62.3657,62.3248,62.3248,1200.0
2019-04-08 13:00:00,76.12,76.15,76.11,76.13,1900.0,62.3248,62.3493,62.3166,62.333,1900.0
2019-04-08 13:30:00,76.12,76.19,76.12,76.16,1805.0,62.3248,62.3821,62.3248,62.3575,1805.0
2019-04-08 14:00:00,76.15,76.15,75.95,76.02,3800.0,62.3493,62.3493,62.1856,62.2429,3800.0
2019-04-08 14:30:00,76.01,76.09,75.96,76.02,3700.0,62.2347,62.3002,62.1938,62.2429,3700.0
2019-04-08 15:00:00,76.05,76.05,75.92,75.93,6086.0,62.2675,62.2675,62.161,62.1692,6086.0
2019-04-08 15:30:00,75.92,75.95,75.73,75.75,21983.0,62.161,62.1856,62.0054,62.0218,21983.0
2019-04-09 09:30:00,75.82,75.97,75.59,75.86,3300.0,62.0791,62.2019,61.8908,62.1119,3300.0
2019-04-09 10:00:00,75.86,75.86,75.63,75.8,3418.0,62.1119,62.1119,61.9236,62.0628,3418.0
2019-04-09 10:30:00,75.73,75.93,75.68,75.75,3881.0,62.0054,62.1692,61.9645,62.0218,3881.0
2019-04-09 11:00:00,75.76,75.89,75.72,75.85,3800.0,62.03,62.1364,61.9973,62.1037,3800.0
2019-04-09 11:30:00,75.74,75.75,75.59,75.59,2200.0,62.0136,62.0218,61.8908,61.8908,2200.0
2019-04-09 12:00:00,75.59,75.72,75.59,75.67,3349.0,61.8908,61.9973,61.8908,61.9563,3349.0
2019-04-09 12:30:00,75.66,75.68,75.58,75.63,2104.0,61.9481,61.9645,61.8826,61.9236,2104.0
2019-04-09 13:00:00,75.66,75.82,75.66,75.82,1000.0,61.9481,62.0791,61.9481,62.0791,1000.0
2019-04-09 13:30:00,75.82,75.82,75.76,75.78,1500.0,62.0791,62.0791,62.03,62.0464,1500.0
2019-04-09 14:00:00,75.8,75.92,75.8,75.82,2600.0,62.0628,62.161,62.0628,62.0791,2600.0
2019-04-09 14:30:00,75.81,75.81,75.73,75.81,2825.0,62.0709,62.0709,62.0054,62.0709,2825.0
2019-04-09 15:00:00,75.83,75.85,75.74,75.75,3700.0,62.0873,62.1037,62.0136,62.0218,3700.0
2019-04-09 15:30:00,75.74,75.89,75.68,75.7,10777.0,62.0136,62.1364,61.9645,61.9809,10777.0
2019-04-10 09:30:00,76.07,76.57,75.95,76.57,3526.0,62.2838,62.6932,62.1856,62.6932,3526.0
2019-04-10 10:00:00,76.57,76.58,76.32,76.39,9236.0,62.6932,62.7014,62.4885,62.5458,9236.0
2019-04-10 10:30:00,76.46,76.56,76.44,76.52,7458.0,62.6031,62.685,62.5868,62.6523,7458.0
2019-04-10 11:00:00,76.52,76.53,76.3,76.36,1759.0,62.6523,62.6605,62.4721,62.5213,1759.0
2019-04-10 11:30:00,76.38,76.42,76.38,76.38,700.0,62.5376,62.5704,62.5376,62.5376,700.0
2019-04-10 12:00:00,76.31,76.31,76.24,76.3,1500.0,62.4803,62.4803,62.423,62.4721,1500.0
2019-04-10 12:30:00,76.34,76.38,76.23,76.23,3569.0,62.5049,62.5376,62.4148,62.4148,3569.0
2019-04-10 13:00:00,76.25,76.39,76.25,76.38,4799.0,62.4312,62.5458,62.4312,62.5376,4799.0
2019-04-10 13:30:00,76.37,76.55,76.34,76.55,7455.0,62.5295,62.6768,62.5049,62.6768,7455.0
2019-04-10 14:00:00,76.47,76.48,76.39,76.43,4100.0,62.6113,62.6195,62.5458,62.5786,4100.0
2019-04-10 14:30:00,76.42,76.43,76.38,76.41,2800.0,62.5704,62.5786,62.5376,62.5622,2800.0
2019-04-10 15:00:00,76.41,76.5,76.39,76.39,5132.0,62.5622,62.6359,62.5458,62.5458,5132.0
2019-04-10 15:30:00,76.39,76.53,76.26,76.52,14542.0,62.5458,62.6605,62.4394,62.6523,14542.0
2019-04-11 09:30:00,76.48,76.87,76.46,76.83,15464.0,62.6195,62.9388,62.6031,62.9061,15464.0
2019-04-11 10:00:00,76.86,76.94,76.5,76.55,7880.0,62.9307,62.9962,62.6359,62.6768,7880.0
2019-04-11 10:30:00,76.52,76.54,76.44,76.52,4112.0,62.6523,62.6686,62.5868,62.6523,4112.0
2019-04-11 11:00:00,76.56,76.6,76.39,76.42,4993.0,62.685,62.7178,62.5458,62.5704,4993.0
2019-04-11 11:30:00,76.41,76.41,76.15,76.16,3485.0,62.5622,62.5622,62.3493,62.3575,3485.0
2019-04-11 12:00:00,76.17,76.23,76.13,76.17,2550.0,62.3657,62.4148,62.333,62.3657,2550.0
2019-04-11 12:30:00,76.18,76.32,76.18,76.32,5001.0,62.3739,62.4885,62.3739,62.4885,5001.0
2019-04-11 13:00:00,76.3,76.31,76.28,76.29,1000.0,62.4721,62.4803,62.4558,62.464,1000.0
2019-04-11 13:30:00,76.31,76.32,76.26,76.26,1600.0,62.4803,62.4885,62.4394,62.4394,1600.0
2019-04-11 14:00:00,76.27,76.3,76.16,76.16,3800.0,62.4476,62.4721,62.3575,62.3575,3800.0
2019-04-11 14:30:00,76.15,76.23,76.09,76.22,4200.0,62.3493,62.4148,62.3002,62.4066,4200.0
2019-04-11 15:00:00,76.23,76.26,76.08,76.21,4091.0,62.4148,62.4394,62.292,62.3985,4091.0
2019-04-11 15:30:00,76.23,76.53,76.23,76.49,25310.0,62.4148,62.6605,62.4148,62.6277,25310.0
2019-04-12 09:30:00,76.07,76.09,75.32,75.65,9342.0,62.2838,62.3002,61.6697,61.9399,9342.0
2019-04-12 10:00:00,75.77,75.94,75.77,75.92,4005.0,62.0382,62.1774,62.0382,62.161,4005.0
2019-04-12 10:30:00,75.94,76.06,75.9,75.92,2100.0,62.1774,62.2756,62.1446,62.161,2100.0
2019-04-12 11:00:00,75.86,75.87,75.68,75.78,1600.0,62.1119,62.1201,61.9645,62.0464,1600.0
2019-04-12 11:30:00,75.82,75.88,75.77,75.77,3100.0,62.0791,62.1283,62.0382,62.0382,3100.0
2019-04-12 12:00:00,75.8,75.92,75.77,75.87,1700.0,62.0628,62.161,62.0382,62.1201,1700.0
2019-04-12 12:30:00,75.91,76.15,75.9,76.15,1300.0,62.1528,62.3493,62.1446,62.3493,1300.0
2019-04-12 13:00:00,76.18,76.24,76.13,76.13,2400.0,62.3739,62.423,62.333,62.333,2400.0
2019-04-12 13:30:00,76.15,76.15,76.07,76.07,3188.0,62.3493,62.3493,62.2838,62.2838,3188.0
2019-04-12 14:00:00,76.05,76.19,75.97,76.19,1900.0,62.2675,62.3821,62.2019,62.3821,1900.0
2019-04-12 14:30:00,76.21,76.33,76.21,76.26,3861.0,62.3985,62.4967,62.3985,62.4394,3861.0
2019-04-12 15:00:00,76.21,76.38,76.21,76.36,3000.0,62.3985,62.5376,62.3985,62.5213,3000.0
2019-04-12 15:30:00,76.32,76.46,76.27,76.46,13496.0,62.4885,62.6031,62.4476,62.6031,13496.0
2019-04-15 09:30:00,76.44,76.53,76.12,76.12,3024.0,62.5868,62.6605,62.3248,62.3248,3024.0
2019-04-15 10:00:00,76.09,76.24,76.05,76.2,3790.0,62.3002,62.423,62.2675,62.3903,3790.0
2019-04-15 10:30:00,76.27,76.27,76.13,76.13,1500.0,62.4476,62.4476,62.333,62.333,1500.0
2019-04-15 11:00:00,76.21,76.33,76.17,76.17,1600.0,62.3985,62.4967,62.3657,62.3657,1600.0
2019-04-15 11:30:00,76.2,76.27,76.12,76.21,1800.0,62.3903,62.4476,62.3248,62.3985,1800.0
2019-04-15 12:00:00,76.2,76.35,76.2,76.33,1886.0,62.3903,62.5131,62.3903,62.4967,1886.0
2019-04-15 12:30:00,76.36,76.41,76.36,76.38,1900.0,62.5213,62.5622,62.5213,62.5376,1900.0
2019-04-15 13:00:00,76.39,76.48,76.39,76.42,1300.0,62.5458,62.6195,62.5458,62.5704,1300.0
2019-04-15 13:30:00,76.42,76.45,76.39,76.42,1400.0,62.5704,62.595,62.5458,62.5704,1400.0
2019-04-15 14:00:00,76.38,76.45,76.34,76.34,1500.0,62.5376,62.595,62.5049,62.5049,1500.0
2019-04-15 14:30:00,76.37,76.37,76.2,76.22,1000.0,62.5295,62.5295,62.3903,62.4066,1000.0
2019-04-15 15:00:00,76.23,76.37,76.22,76.36,1600.0,62.4148,62.5295,62.4066,62.5213,1600.0
2019-04-15 15:30:00,76.34,76.55,76.33,76.4,16820.0,62.5049,62.6768,62.4967,62.554,16820.0
2019-04-16 09:30:00,76.41,76.41,76.18,76.23,1425.0,62.5622,62.5622,62.3739,62.4148,1425.0
2019-04-16 10:00:00,76.11,76.13,75.68,75.68,1750.0,62.3166,62.333,61.9645,61.9645,1750.0
2019-04-16 10:30:00,75.66,75.72,75.43,75.5,2500.0,61.9481,61.9973,61.7598,61.8171,2500.0
2019-04-16 11:00:00,75.44,75.44,75.14,75.14,3060.0,61.768,61.768,61.5224,61.5224,3060.0
2019-04-16 11:30:00,75.14,75.14,74.52,74.52,3991.0,61.5224,61.5224,61.0147,61.0147,3991.0
2019-04-16 12:00:00,74.56,74.56,74.27,74.32,3854.0,61.0475,61.0475,60.81,60.851,3854.0
2019-04-16 12:30:00,74.29,74.35,74.13,74.24,3500.0,60.8264,60.8755,60.6954,60.7855,3500.0
2019-04-16 13:00:00,74.24,74.29,74.1,74.17,2300.0,60.7855,60.8264,60.6708,60.7282,2300.0
2019-04-16 13:30:00,74.19,74.19,73.82,73.82,1800.0,60.7445,60.7445,60.4416,60.4416,1800.0
2019-04-16 14:00:00,73.75,73.77,73.5,73.77,2500.0,60.3843,60.4007,60.1796,60.4007,2500.0
2019-04-16 14:30:00,73.84,74.08,73.84,73.95,2843.0,60.458,60.6545,60.458,60.548,2843.0
2019-04-16 15:00:00,74.01,74.01,73.77,73.83,5627.0,60.5972,60.5972,60.4007,60.4498,5627.0
2019-04-16 15:30:00,73.85,73.85,73.6,73.68,20715.0,60.4662,60.4662,60.2615,60.327,20715.0
2019-04-17 09:30:00,73.9,73.9,72.44,72.6,5533.0,60.5071,60.5071,59.3117,59.4427,5533.0
2019-04-17 10:00:00,72.46,72.6,72.15,72.17,7611.0,59.3281,59.4427,59.0742,59.0906,7611.0
2019-04-17 10:30:00,72.3,72.3,71.86,71.86,11097.0,59.1971,59.1971,58.8368,58.8368,11097.0
2019-04-17 11:00:00,71.85,72.2,71.84,72.19,8100.0,58.8286,59.1152,58.8204,59.107,8100.0
2019-04-17 11:30:00,72.19,72.23,71.99,72.07,3200.0,59.107,59.1397,58.9432,59.0087,3200.0
2019-04-17 12:00:00,72.06,72.21,71.93,72.18,3989.0,59.0006,59.1234,58.8941,59.0988,3989.0
2019-04-17 12:30:00,72.13,72.3,72.01,72.3,5989.0,59.0579,59.1971,58.9596,59.1971,5989.0
2019-04-17 13:00:00,72.29,72.49,72.23,72.35,5578.0,59.1889,59.3526,59.1397,59.238,5578.0
2019-04-17 13:30:00,72.34,72.42,72.31,72.41,1800.0,59.2298,59.2953,59.2053,59.2871,1800.0
2019-04-17 14:00:00,72.45,72.56,72.42,72.49,2100.0,59.3199,59.4099,59.2953,59.3526,2100.0
2019-04-17 14:30:00,72.57,72.73,72.56,72.66,2000.0,59.4181,59.5491,59.4099,59.4918,2000.0
2019-04-17 15:00:00,72.71,72.81,72.7,72.78,4668.0,59.5328,59.6146,59.5246,59.5901,4668.0
2019-04-17 15:30:00,72.76,72.82,72.27,72.27,17722.0,59.5737,59.6228,59.1725,59.1725,17722.0
2019-04-18 09:30:00,72.33,72.77,72.13,72.62,1400.0,59.2216,59.5819,59.0579,59.4591,1400.0
2019-04-18 10:00:00,72.52,72.76,72.49,72.67,4317.0,59.3772,59.5737,59.3526,59.5,4317.0
2019-04-18 10:30:00,72.53,73.03,72.53,72.91,1500.0,59.3854,59.7948,59.3854,59.6965,1500.0
2019-04-18 11:00:00,72.89,72.95,72.77,72.78,3698.0,59.6801,59.7293,59.5819,59.5901,3698.0
2019-04-18 11:30:00,72.89,73.11,72.87,72.98,1300.0,59.6801,59.8603,59.6638,59.7538,1300.0
2019-04-18 12:00:00,73.0,73.15,72.99,73.15,2599.0,59.7702,59.893,59.762,59.893,2599.0
2019-04-18 12:30:00,73.19,73.32,73.19,73.23,1456.0,59.9258,60.0322,59.9258,59.9585,1456.0
2019-04-18 13:00:00,73.28,73.35,73.21,73.35,1704.0,59.9995,60.0568,59.9421,60.0568,1704.0
2019-04-18 13:30:00,73.42,73.43,73.29,73.35,1200.0,60.1141,60.1223,60.0076,60.0568,1200.0
2019-04-18 14:00:00,73.28,73.29,73.2,73.22,2100.0,59.9995,60.0076,59.934,59.9503,2100.0
2019-04-18 14:30:00,73.19,73.24,73.12,73.2,1400.0,59.9258,59.9667,59.8685,59.934,1400.0
2019-04-18 15:00:00,73.15,73.3,73.15,73.3,1000.0,59.893,60.0158,59.893,60.0158,1000.0
2019-04-18 15:30:00,73.3,73.3,73.1,73.22,8072.0,60.0158,60.0158,59.8521,59.9503,8072.0
2019-04-22 09:30:00,72.93,72.93,72.27,72.33,3300.0,59.7129,59.7129,59.1725,59.2216,3300.0
2019-04-22 10:00:00,72.55,72.55,72.21,72.5,1600.0,59.4018,59.4018,59.1234,59.3608,1600.0
2019-04-22 10:30:00,72.52,72.53,72.06,72.06,3800.0,59.3772,59.3854,59.0006,59.0006,3800.0
2019-04-22 11:00:00,72.04,72.1,71.81,71.82,3300.0,58.9842,59.0333,58.7959,58.8041,3300.0
2019-04-22 11:30:00,71.82,71.82,71.6,71.62,3900.0,58.8041,58.8041,58.6239,58.6403,3900.0
2019-04-22 12:00:00,71.62,71.62,71.41,71.46,5869.0,58.6403,58.6403,58.4684,58.5093,5869.0
2019-04-22 12:30:00,71.44,71.7,71.38,71.7,3912.0,58.4929,58.7058,58.4438,58.7058,3912.0
2019-04-22 13:00:00,71.68,71.81,71.6,71.8,2800.0,58.6894,58.7959,58.6239,58.7877,2800.0
2019-04-22 13:30:00,71.79,71.79,71.54,71.58,2600.0,58.7795,58.7795,58.5748,58.6075,2600.0
2019-04-22 14:00:00,71.53,71.53,71.34,71.34,2981.0,58.5666,58.5666,58.411,58.411,2981.0
2019-04-22 14:30:00,71.26,71.43,71.26,71.36,2000.0,58.3455,58.4847,58.3455,58.4274,2000.0
2019-04-22 15:00:00,71.36,71.41,71.19,71.4,4202.0,58.4274,58.4684,58.2882,58.4602,4202.0
2019-04-22 15:30:00,71.4,71.92,71.4,71.76,22153.0,58.4602,58.8859,58.4602,58.7549,22153.0
2019-04-23 09:30:00,72.16,72.51,71.89,72.28,4140.0,59.0824,59.369,58.8614,59.1807,4140.0
2019-04-23 10:00:00,72.2,72.41,72.15,72.41,1804.0,59.1152,59.2871,59.0742,59.2871,1804.0
2019-04-23 10:30:00,72.44,72.47,72.31,72.4,4494.0,59.3117,59.3363,59.2053,59.2789,4494.0
2019-04-23 11:00:00,72.36,72.83,72.33,72.83,5218.0,59.2462,59.631,59.2216,59.631,5218.0
2019-04-23 11:30:00,72.84,72.98,72.84,72.9,2510.0,59.6392,59.7538,59.6392,59.6883,2510.0
2019-04-23 12:00:00,72.89,73.0,72.85,72.88,3115.0,59.6801,59.7702,59.6474,59.6719,3115.0
2019-04-23 12:30:00,72.82,72.82,72.52,72.58,2447.0,59.6228,59.6228,59.3772,59.4263,2447.0
2019-04-23 13:00:00,72.59,72.67,72.55,72.55,2710.0,59.4345,59.5,59.4018,59.4018,2710.0
2019-04-23 13:30:00,72.55,72.76,72.5,72.67,6700.0,59.4018,59.5737,59.3608,59.5,6700.0
2019-04-23 14:00:00,72.68,72.76,72.68,72.69,2743.0,59.5082,59.5737,59.5082,59.5164,2743.0
2019-04-23 14:30:00,72.69,72.76,72.68,72.71,1707.0,59.5164,59.5737,59.5082,59.5328,1707.0
2019-04-23 15:00:00,72.67,72.83,72.67,72.8,2500.0,59.5,59.631,59.5,59.6064,2500.0
2019-04-23 15:30:00,72.89,72.95,72.63,72.7,11621.0,59.6801,59.7293,59.4673,59.5246,11621.0
2019-04-24 09:30:00,73.05,73.21,72.71,73.14,10817.0,59.8111,59.9421,59.5328,59.8848,10817.0
2019-04-24 10:00:00,73.19,73.65,73.18,73.59,9969.0,59.9258,60.3024,59.9176,60.2533,9969.0
2019-04-24 10:30:00,73.57,73.67,73.49,73.55,4459.0,60.2369,60.3188,60.1714,60.2205,4459.0
2019-04-24 11:00:00,73.61,73.61,73.32,73.38,9977.0,60.2697,60.2697,60.0322,60.0813,9977.0
2019-04-24 11:30:00,73.32,73.32,73.04,73.04,11700.0,60.0322,60.0322,59.803,59.803,11700.0
2019-04-24 12:00:00,73.07,73.22,73.04,73.22,3400.0,59.8275,59.9503,59.803,59.9503,3400.0
2019-04-24 12:30:00,73.27,73.37,73.19,73.2,5228.0,59.9913,60.0731,59.9258,59.934,5228.0
2019-04-24 13:00:00,73.16,73.2,73.08,73.2,6680.0,59.9012,59.934,59.8357,59.934,6680.0
2019-04-24 13:30:00,73.27,73.28,73.2,73.24,700.0,59.9913,59.9995,59.934,59.9667,700.0
2019-04-24 14:00:00,73.1,73.23,73.06,73.21,1600.0,59.8521,59.9585,59.8193,59.9421,1600.0
2019-04-24 14:30:00,73.2,73.42,73.2,73.34,1600.0,59.934,60.1141,59.934,60.0486,1600.0
2019-04-24 15:00:00,73.38,73.55,73.38,73.51,1800.0,60.0813,60.2205,60.0813,60.1878,1800.0
2019-04-24 15:30:00,73.5,73.53,73.37,73.47,11479.0,60.1796,60.2042,60.0731,60.155,11479.0
2019-04-25 09:30:00,73.04,73.51,72.99,73.51,11599.0,59.803,60.1878,59.762,60.1878,11599.0
2019-04-25 10:00:00,73.57,73.7,73.24,73.6,19677.0,60.2369,60.3433,59.9667,60.2615,19677.0
2019-04-25 10:30:00,73.56,73.69,73.42,73.47,3033.0,60.2287,60.3352,60.1141,60.155,3033.0
2019-04-25 11:00:00,73.5,73.59,73.32,73.49,2629.0,60.1796,60.2533,60.0322,60.1714,2629.0
2019-04-25 11:30:00,73.73,73.73,73.48,73.48,1600.0,60.3679,60.3679,60.1632,60.1632,1600.0
2019-04-25 12:00:00,73.52,73.54,73.29,73.44,4536.0,60.196,60.2123,60.0076,60.1305,4536.0
2019-04-25 12:30:00,73.4,73.6,73.4,73.6,1727.0,60.0977,60.2615,60.0977,60.2615,1727.0
2019-04-25 13:00:00,73.6,73.66,73.58,73.64,717.0,60.2615,60.3106,60.2451,60.2942,717.0
2019-04-25 13:30:00,73.64,73.77,73.61,73.77,500.0,60.2942,60.4007,60.2697,60.4007,500.0
2019-04-25 14:00:00,73.83,73.83,73.65,73.68,8158.0,60.4498,60.4498,60.3024,60.327,8158.0
2019-04-25 14:30:00,73.66,73.78,73.66,73.73,4200.0,60.3106,60.4088,60.3106,60.3679,4200.0
2019-04-25 15:00:00,73.72,73.81,73.65,73.71,1800.0,60.3597,60.4334,60.3024,60.3515,1800.0
2019-04-25 15:30:00,73.76,73.82,73.73,73.77,5752.0,60.3925,60.4416,60.3679,60.4007,5752.0
2019-04-26 09:30:00,74.29,74.57,73.8,74.24,3314.0,60.8264,61.0557,60.4252,60.7855,3314.0
2019-04-26 10:00:00,74.33,74.6,74.25,74.55,1600.0,60.8592,61.0802,60.7937,61.0393,1600.0
2019-04-26 10:30:00,74.53,74.75,74.53,74.75,3089.0,61.0229,61.203,61.0229,61.203,3089.0
2019-04-26 11:00:00,74.67,74.84,74.67,74.71,1800.0,61.1375,61.2767,61.1375,61.1703,1800.0
2019-04-26 11:30:00,74.61,74.62,74.53,74.61,3127.0,61.0884,61.0966,61.0229,61.0884,3127.0
2019-04-26 12:00:00,74.57,74.65,74.54,74.64,1200.0,61.0557,61.1212,61.0311,61.113,1200.0
2019-04-26 12:30:00,74.63,74.63,74.54,74.59,1000.0,61.1048,61.1048,61.0311,61.072,1000.0
2019-04-26 13:00:00,74.6,74.62,74.58,74.61,700.0,61.0802,61.0966,61.0639,61.0884,700.0
2019-04-26 13:30:00,74.65,74.65,74.54,74.55,1100.0,61.1212,61.1212,61.0311,61.0393,1100.0
2019-04-26 14:00:00,74.5,74.53,74.47,74.47,1628.0,60.9984,61.0229,60.9738,60.9738,1628.0
2019-04-26 14:30:00,74.44,74.53,74.44,74.5,700.0,60.9492,61.0229,60.9492,60.9984,700.0
2019-04-26 15:00:00,74.53,74.61,74.49,74.56,2200.0,61.0229,61.0884,60.9902,61.0475,2200.0
2019-04-26 15:30:00,74.58,74.65,74.45,74.56,6400.0,61.0639,61.1212,60.9574,61.0475,6400.0
2019-04-29 09:30:00,74.27,74.27,74.06,74.19,2125.0,60.81,60.81,60.6381,60.7445,2125.0
2019-04-29 10:00:00,74.07,74.07,73.56,73.67,5283.0,60.6463,60.6463,60.2287,60.3188,5283.0
2019-04-29 10:30:00,73.57,73.85,73.55,73.81,3298.0,60.2369,60.4662,60.2205,60.4334,3298.0
2019-04-29 11:00:00,73.9,73.9,73.72,73.88,2377.0,60.5071,60.5071,60.3597,60.4907,2377.0
2019-04-29 11:30:00,73.9,73.9,73.72,73.72,1700.0,60.5071,60.5071,60.3597,60.3597,1700.0
2019-04-29 12:00:00,73.68,73.86,73.66,73.86,2344.0,60.327,60.4743,60.3106,60.4743,2344.0
2019-04-29 12:30:00,73.84,73.84,73.71,73.82,1100.0,60.458,60.458,60.3515,60.4416,1100.0
2019-04-29 13:00:00,73.72,73.83,73.69,73.83,2400.0,60.3597,60.4498,60.3352,60.4498,2400.0
2019-04-29 13:30:00,73.84,73.84,73.64,73.65,2000.0,60.458,60.458,60.2942,60.3024,2000.0
2019-04-29 14:00:00,73.66,73.7,73.55,73.58,4489.0,60.3106,60.3433,60.2205,60.2451,4489.0
2019-04-29 14:30:00,73.56,73.59,73.41,73.48,3825.0,60.2287,60.2533,60.1059,60.1632,3825.0
2019-04-29 15:00:00,73.4,73.44,73.08,73.08,3191.0,60.0977,60.1305,59.8357,59.8357,3191.0
2019-04-29 15:30:00,73.08,73.16,72.94,73.05,6968.0,59.8357,59.9012,59.7211,59.8111,6968.0
2019-04-30 09:30:00,73.22,73.68,72.92,73.35,6159.0,59.9503,60.327,59.7047,60.0568,6159.0
2019-04-30 10:00:00,73.42,74.23,73.29,73.53,8411.0,60.1141,60.7773,60.0076,60.2042,8411.0
2019-04-30 10:30:00,73.53,74.0,73.23,73.93,7473.0,60.2042,60.589,59.9585,60.5317,7473.0
2019-04-30 11:00:00,73.96,74.33,73.96,74.22,8818.0,60.5562,60.8592,60.5562,60.7691,8818.0
2019-04-30 11:30:00,74.15,74.85,74.13,74.81,7108.0,60.7118,61.2849,60.6954,61.2522,7108.0
2019-04-30 12:00:00,74.82,74.84,74.22,74.65,11629.0,61.2604,61.2767,60.7691,61.1212,11629.0
2019-04-30 12:30:00,74.68,74.68,74.3,74.34,15458.0,61.1457,61.1457,60.8346,60.8674,15458.0
2019-04-30 13:00:00,74.34,74.84,74.34,74.79,7726.0,60.8674,61.2767,60.8674,61.2358,7726.0
2019-04-30 13:30:00,74.77,74.96,74.49,74.96,8863.0,61.2194,61.375,60.9902,61.375,8863.0
2019-04-30 14:00:00,74.95,74.97,74.4,74.63,11693.0,61.3668,61.3832,60.9165,61.1048,11693.0
2019-04-30 14:30:00,74.62,74.93,74.55,74.83,8341.0,61.0966,61.3504,61.0393,61.2686,8341.0
2019-04-30 15:00:00,74.8,74.8,74.21,74.39,17752.0,61.244,61.244,60.7609,60.9083,17752.0
2019-04-30 15:30:00,74.43,74.62,74.34,74.62,20641.0,60.941,61.0966,60.8674,61.0966,20641.0
2019-05-01 09:30:00,74.84,75.11,74.43,75.09,7912.0,61.2767,61.4978,60.941,61.4814,7912.0
2019-05-01 10:00:00,75.08,75.68,75.08,75.44,8434.0,61.4732,61.9645,61.4732,61.768,8434.0
2019-05-01 10:30:00,75.46,75.47,75.12,75.17,5659.0,61.7844,61.7926,61.506,61.5469,5659.0
2019-05-01 11:00:00,75.13,75.2,75.04,75.09,2498.0,61.5142,61.5715,61.4405,61.4814,2498.0
2019-05-01 11:30:00,75.05,75.35,74.96,75.28,4513.0,61.4487,61.6943,61.375,61.637,4513.0
2019-05-01 12:00:00,75.25,75.52,75.22,75.52,5196.0,61.6124,61.8335,61.5879,61.8335,5196.0
2019-05-01 12:30:00,75.5,75.57,75.42,75.57,2832.0,61.8171,61.8744,61.7516,61.8744,2832.0
2019-05-01 13:00:00,75.64,75.65,75.49,75.64,6323.0,61.9318,61.9399,61.8089,61.9318,6323.0
2019-05-01 13:30:00,75.7,75.78,75.6,75.75,6334.0,61.9809,62.0464,61.899,62.0218,6334.0
2019-05-01 14:00:00,75.69,75.99,75.69,75.82,23948.0,61.9727,62.2183,61.9727,62.0791,23948.0
2019-05-01 14:30:00,75.8,75.81,74.61,74.62,10339.0,62.0628,62.0709,61.0884,61.0966,10339.0
2019-05-01 15:00:00,74.63,74.96,74.51,74.91,3648.0,61.1048,61.375,61.0065,61.3341,3648.0
2019-05-01 15:30:00,74.91,75.02,74.79,74.85,11992.0,61.3341,61.4241,61.2358,61.2849,11992.0
2019-05-02 09:30:00,74.81,75.58,74.81,75.4,2620.0,61.2522,61.8826,61.2522,61.7353,2620.0
2019-05-02 10:00:00,75.41,75.41,75.16,75.16,2300.0,61.7434,61.7434,61.5387,61.5387,2300.0
2019-05-02 10:30:00,75.15,75.34,75.09,75.26,2800.0,61.5306,61.6861,61.4814,61.6206,2800.0
2019-05-02 11:00:00,75.22,75.22,74.8,74.84,2800.0,61.5879,61.5879,61.244,61.2767,2800.0
2019-05-02 11:30:00,74.95,75.18,74.92,75.07,1500.0,61.3668,61.5551,61.3422,61.4651,1500.0
2019-05-02 12:00:00,74.98,75.19,74.93,75.12,1700.0,61.3914,61.5633,61.3504,61.506,1700.0
2019-05-02 12:30:00,75.17,75.28,75.13,75.24,2800.0,61.5469,61.637,61.5142,61.6042,2800.0
2019-05-02 13:00:00,75.19,75.24,75.06,75.19,3161.0,61.5633,61.6042,61.4569,61.5633,3161.0
2019-05-02 13:30:00,75.13,75.34,75.13,75.34,4081.0,61.5142,61.6861,61.5142,61.6861,4081.0
2019-05-02 14:00:00,75.37,75.37,75.13,75.14,4400.0,61.7107,61.7107,61.5142,61.5224,4400.0
2019-05-02 14:30:00,75.14,75.27,75.11,75.27,3015.0,61.5224,61.6288,61.4978,61.6288,3015.0
2019-05-02 15:00:00,75.34,75.41,75.26,75.41,2957.0,61.6861,61.7434,61.6206,61.7434,2957.0
2019-05-02 15:30:00,75.33,75.55,75.25,75.32,8551.0,61.6779,61.8581,61.6124,61.6697,8551.0
2019-05-03 09:30:00,75.58,75.64,75.42,75.53,2400.0,61.8826,61.9318,61.7516,61.8417,2400.0
2019-05-03 10:00:00,75.61,75.74,75.51,75.55,1800.0,61.9072,62.0136,61.8253,61.8581,1800.0
2019-05-03 10:30:00,75.5,75.83,75.46,75.79,2400.0,61.8171,62.0873,61.7844,62.0546,2400.0
2019-05-03 11:00:00,75.77,75.86,75.75,75.84,1100.0,62.0382,62.1119,62.0218,62.0955,1100.0
2019-05-03 11:30:00,75.85,76.04,75.79,76.04,1700.0,62.1037,62.2593,62.0546,62.2593,1700.0
2019-05-03 12:00:00,76.15,76.26,76.13,76.18,1400.0,62.3493,62.4394,62.333,62.3739,1400.0
2019-05-03 12:30:00,76.24,76.29,76.05,76.12,1500.0,62.423,62.464,62.2675,62.3248,1500.0
2019-05-03 13:00:00,76.12,76.4,76.12,76.4,1614.0,62.3248,62.554,62.3248,62.554,1614.0
2019-05-03 13:30:00,76.43,76.48,76.39,76.46,1500.0,62.5786,62.6195,62.5458,62.6031,1500.0
2019-05-03 14:00:00,76.41,76.47,76.37,76.38,1600.0,62.5622,62.6113,62.5295,62.5376,1600.0
2019-05-03 14:30:00,76.35,76.47,76.35,76.43,1300.0,62.5131,62.6113,62.5131,62.5786,1300.0
2019-05-03 15:00:00,76.46,76.5,76.43,76.49,1811.0,62.6031,62.6359,62.5786,62.6277,1811.0
2019-05-03 15:30:00,76.47,76.56,76.37,76.44,9700.0,62.6113,62.685,62.5295,62.5868,9700.0
2019-05-06 09:30:00,76.27,76.63,76.15,76.53,6012.0,62.4476,62.7423,62.3493,62.6605,6012.0
2019-05-06 10:00:00,76.4,76.48,75.86,75.91,4636.0,62.554,62.6195,62.1119,62.1528,4636.0
2019-05-06 10:30:00,75.88,76.06,75.7,75.93,4100.0,62.1283,62.2756,61.9809,62.1692,4100.0
2019-05-06 11:00:00,75.99,76.1,75.9,75.96,3100.0,62.2183,62.3084,62.1446,62.1938,3100.0
2019-05-06 11:30:00,75.98,76.07,75.91,76.06,3300.0,62.2101,62.2838,62.1528,62.2756,3300.0
2019-05-06 12:00:00,76.09,76.09,75.94,76.09,3374.0,62.3002,62.3002,62.1774,62.3002,3374.0
2019-05-06 12:30:00,76.1,76.21,76.05,76.16,2808.0,62.3084,62.3985,62.2675,62.3575,2808.0
2019-05-06 13:00:00,76.12,76.13,76.02,76.1,1361.0,62.3248,62.333,62.2429,62.3084,1361.0
2019-05-06 13:30:00,76.05,76.05,75.94,76.03,1000.0,62.2675,62.2675,62.1774,62.2511,1000.0
2019-05-06 14:00:00,76.03,76.06,75.92,75.94,2100.0,62.2511,62.2756,62.161,62.1774,2100.0
2019-05-06 14:30:00,75.96,76.09,75.89,76.09,1600.0,62.1938,62.3002,62.1364,62.3002,1600.0
2019-05-06 15:00:00,76.08,76.1,76.07,76.08,1000.0,62.292,62.3084,62.2838,62.292,1000.0
2019-05-06 15:30:00,76.24,76.26,75.98,76.01,6247.0,62.423,62.4394,62.2101,62.2347,6247.0
2019-05-07 09:30:00,75.82,76.0,75.75,75.76,1800.0,62.0791,62.2265,62.0218,62.03,1800.0
2019-05-07 10:00:00,75.58,75.58,75.37,75.57,3180.0,61.8826,61.8826,61.7107,61.8744,3180.0
2019-05-07 10:30:00,75.61,75.69,75.35,75.68,1867.0,61.9072,61.9727,61.6943,61.9645,1867.0
2019-05-07 11:00:00,75.76,75.88,75.65,75.65,1366.0,62.03,62.1283,61.9399,61.9399,1366.0
2019-05-07 11:30:00,75.77,75.77,75.54,75.56,2811.0,62.0382,62.0382,61.8499,61.8663,2811.0
2019-05-07 12:00:00,75.59,75.85,75.57,75.85,6407.0,61.8908,62.1037,61.8744,62.1037,6407.0
2019-05-07 12:30:00,75.82,76.09,75.82,76.07,2018.0,62.0791,62.3002,62.0791,62.2838,2018.0
2019-05-07 13:00:00,76.0,76.0,75.64,75.7,5875.0,62.2265,62.2265,61.9318,61.9809,5875.0
2019-05-07 13:30:00,75.65,75.81,75.57,75.81,1391.0,61.9399,62.0709,61.8744,62.0709,1391.0
2019-05-07 14:00:00,75.77,75.87,75.57,75.6,1900.0,62.0382,62.1201,61.8744,61.899,1900.0
2019-05-07 14:30:00,75.54,75.54,75.38,75.48,3400.0,61.8499,61.8499,61.7189,61.8008,3400.0
2019-05-07 15:00:00,75.4,75.44,75.28,75.28,2000.0,61.7353,61.768,61.637,61.637,2000.0
2019-05-07 15:30:00,75.23,75.49,74.82,75.33,10057.0,61.5961,61.8089,61.2604,61.6779,10057.0
2019-05-08 09:30:00,75.57,76.24,75.57,75.94,1021.0,61.8744,62.423,61.8744,62.1774,1021.0
2019-05-08 10:00:00,75.9,75.95,75.72,75.72,1400.0,62.1446,62.1856,61.9973,61.9973,1400.0
2019-05-08 10:30:00,75.73,75.73,75.49,75.6,400.0,62.0054,62.0054,61.8089,61.899,400.0
2019-05-08 11:00:00,75.85,75.85,75.6,75.71,1100.0,62.1037,62.1037,61.899,61.9891,1100.0
2019-05-08 11:30:00,75.74,75.76,75.47,75.59,1300.0,62.0136,62.03,61.7926,61.8908,1300.0
2019-05-08 12:00:00,75.51,75.59,75.51,75.59,600.0,61.8253,61.8908,61.8253,61.8908,600.0
2019-05-08 12:30:00,75.66,75.83,75.66,75.82,1200.0,61.9481,62.0873,61.9481,62.0791,1200.0
2019-05-08 13:00:00,75.83,75.83,75.7,75.7,1400.0,62.0873,62.0873,61.9809,61.9809,1400.0
2019-05-08 13:30:00,75.79,75.89,75.77,75.89,700.0,62.0546,62.1364,62.0382,62.1364,700.0
2019-05-08 14:00:00,75.91,75.91,75.75,75.75,1200.0,62.1528,62.1528,62.0218,62.0218,1200.0
2019-05-08 14:30:00,75.73,75.77,75.61,75.65,1565.0,62.0054,62.0382,61.9072,61.9399,1565.0
2019-05-08 15:00:00,75.67,75.76,75.64,75.69,1820.0,61.9563,62.03,61.9318,61.9727,1820.0
2019-05-08 15:30:00,75.72,75.72,75.26,75.29,10747.0,61.9973,61.9973,61.6206,61.6452,10747.0
2019-05-09 09:30:00,75.45,75.7,75.31,75.31,12984.0,61.7762,61.9809,61.6616,61.6616,12984.0
2019-05-09 10:00:00,75.18,75.31,74.94,75.26,4635.0,61.5551,61.6616,61.3586,61.6206,4635.0
2019-05-09 10:30:00,75.46,75.77,75.46,75.61,1853.0,61.7844,62.0382,61.7844,61.9072,1853.0
2019-05-09 11:00:00,75.31,75.31,75.15,75.19,2100.0,61.6616,61.6616,61.5306,61.5633,2100.0
2019-05-09 11:30:00,75.27,75.49,75.22,75.45,1011.0,61.6288,61.8089,61.5879,61.7762,1011.0
2019-05-09 12:00:00,75.48,75.85,75.44,75.82,2200.0,61.8008,62.1037,61.768,62.0791,2200.0
2019-05-09 12:30:00,75.93,76.05,75.86,76.01,1700.0,62.1692,62.2675,62.1119,62.2347,1700.0
2019-05-09 13:00:00,76.04,76.08,75.93,75.98,1200.0,62.2593,62.292,62.1692,62.2101,1200.0
2019-05-09 13:30:00,75.89,75.98,75.79,75.8,1766.0,62.1364,62.2101,62.0546,62.0628,1766.0
2019-05-09 14:00:00,75.92,75.96,75.86,75.92,1400.0,62.161,62.1938,62.1119,62.161,1400.0
2019-05-09 14:30:00,75.97,76.07,75.77,75.78,2056.0,62.2019,62.2838,62.0382,62.0464,2056.0
2019-05-09 15:00:00,75.79,75.95,75.65,75.95,1981.0,62.0546,62.1856,61.9399,62.1856,1981.0
2019-05-09 15:30:00,76.04,76.11,75.85,76.08,10671.0,62.2593,62.3166,62.1037,62.292,10671.0
2019-05-10 09:30:00,76.0,76.49,76.0,76.49,2170.0,62.2265,62.6277,62.2265,62.6277,2170.0
2019-05-10 10:00:00,76.49,76.59,76.29,76.45,3400.0,62.6277,62.7096,62.464,62.595,3400.0
2019-05-10 10:30:00,76.39,76.53,76.38,76.47,1700.0,62.5458,62.6605,62.5376,62.6113,1700.0
2019-05-10 11:00:00,76.54,76.54,76.36,76.48,3200.0,62.6686,62.6686,62.5213,62.6195,3200.0
2019-05-10 11:30:00,76.4,76.7,76.34,76.7,3434.0,62.554,62.7997,62.5049,62.7997,3434.0
2019-05-10 12:00:00,76.69,77.0,76.64,77.0,4302.0,62.7915,63.0453,62.7505,63.0453,4302.0
2019-05-10 12:30:00,77.1,77.1,76.85,76.89,1050.0,63.1272,63.1272,62.9225,62.9552,1050.0
2019-05-10 13:00:00,76.86,77.24,76.86,76.94,3496.0,62.9307,63.2418,62.9307,62.9962,3496.0
2019-05-10 13:30:00,76.9,77.14,76.85,77.1,2200.0,62.9634,63.1599,62.9225,63.1272,2200.0
2019-05-10 14:00:00,77.1,77.21,77.1,77.19,2700.0,63.1272,63.2172,63.1272,63.2008,2700.0
2019-05-10 14:30:00,77.14,77.26,77.06,77.21,3150.0,63.1599,63.2582,63.0944,63.2172,3150.0
2019-05-10 15:00:00,77.35,77.61,77.32,77.61,2100.0,63.3319,63.5447,63.3073,63.5447,2100.0
2019-05-10 15:30:00,77.49,77.53,77.22,77.53,11090.0,63.4465,63.4792,63.2254,63.4792,11090.0
2019-05-13 09:30:00,76.36,76.82,76.36,76.52,5200.0,63.2214,63.6023,63.2214,63.3539,5200.0
2019-05-13 10:00:00,76.5,76.88,76.32,76.84,2988.0,63.3373,63.6519,63.1883,63.6188,2988.0
2019-05-13 10:30:00,76.86,76.97,76.7,76.7,2881.0,63.6354,63.7264,63.5029,63.5029,2881.0
2019-05-13 11:00:00,76.8,77.18,76.8,77.04,11269.0,63.5857,63.9003,63.5857,63.7844,11269.0
2019-05-13 11:30:00,77.02,77.24,76.97,77.24,3577.0,63.7678,63.95,63.7264,63.95,3577.0
2019-05-13 12:00:00,77.17,77.25,77.07,77.14,4961.0,63.892,63.9583,63.8092,63.8672,4961.0
2019-05-13 12:30:00,77.01,77.16,77.0,77.11,2440.0,63.7596,63.8838,63.7513,63.8424,2440.0
2019-05-13 13:00:00,77.11,77.28,77.08,77.27,3680.0,63.8424,63.9831,63.8175,63.9748,3680.0
2019-05-13 13:30:00,77.28,77.3,77.22,77.3,1200.0,63.9831,63.9997,63.9334,63.9997,1200.0
2019-05-13 14:00:00,77.33,77.47,77.32,77.47,1750.0,64.0245,64.1404,64.0162,64.1404,1750.0
2019-05-13 14:30:00,77.44,77.44,77.25,77.34,1800.0,64.1156,64.1156,63.9583,64.0328,1800.0
2019-05-13 15:00:00,77.36,77.36,77.24,77.31,1801.0,64.0493,64.0493,63.95,64.0079,1801.0
2019-05-13 15:30:00,77.25,77.75,77.23,77.68,21723.0,63.9583,64.3722,63.9417,64.3143,21723.0
2019-05-14 09:30:00,77.44,77.94,77.31,77.74,3250.0,64.1156,64.5295,64.0079,64.364,3250.0
2019-05-14 10:00:00,77.73,78.0,77.56,78.0,4850.0,64.3557,64.5792,64.2149,64.5792,4850.0
2019-05-14 10:30:00,78.06,78.07,77.95,77.98,1400.0,64.6289,64.6372,64.5378,64.5627,1400.0
2019-05-14 11:00:00,78.03,78.03,77.84,77.9,2200.0,64.6041,64.6041,64.4468,64.4964,2200.0
2019-05-14 11:30:00,77.77,77.91,77.72,77.9,2100.0,64.3888,64.5047,64.3474,64.4964,2100.0
2019-05-14 12:00:00,77.91,77.91,77.74,77.77,1800.0,64.5047,64.5047,64.364,64.3888,1800.0
2019-05-14 12:30:00,77.71,77.72,77.61,77.62,2947.0,64.3391,64.3474,64.2563,64.2646,2947.0
2019-05-14 13:00:00,77.59,77.73,77.57,77.73,1500.0,64.2398,64.3557,64.2232,64.3557,1500.0
2019-05-14 13:30:00,77.78,77.98,77.78,77.93,1400.0,64.3971,64.5627,64.3971,64.5213,1400.0
2019-05-14 14:00:00,77.95,78.08,77.93,78.08,1645.0,64.5378,64.6455,64.5213,64.6455,1645.0
2019-05-14 14:30:00,78.04,78.11,78.0,78.05,2500.0,64.6123,64.6703,64.5792,64.6206,2500.0
2019-05-14 15:00:00,78.04,78.12,77.99,78.0,2900.0,64.6123,64.6786,64.5709,64.5792,2900.0
2019-05-14 15:30:00,78.0,78.13,77.89,78.1,22213.0,64.5792,64.6869,64.4882,64.662,22213.0
2019-05-15 09:30:00,78.15,78.81,78.14,78.49,4049.0,64.7034,65.2499,64.6951,64.9849,4049.0
2019-05-15 10:00:00,78.47,78.72,78.43,78.59,2550.0,64.9684,65.1753,64.9352,65.0677,2550.0
2019-05-15 10:30:00,78.53,78.63,78.49,78.56,7151.0,65.018,65.1008,64.9849,65.0429,7151.0
2019-05-15 11:00:00,78.57,78.83,78.57,78.69,9002.0,65.0511,65.2664,65.0511,65.1505,9002.0
2019-05-15 11:30:00,78.68,78.81,78.65,78.79,2600.0,65.1422,65.2499,65.1174,65.2333,2600.0
2019-05-15 12:00:00,78.81,79.14,78.81,79.14,5399.0,65.2499,65.5231,65.2499,65.5231,5399.0
2019-05-15 12:30:00,79.14,79.17,79.07,79.15,3575.0,65.5231,65.5479,65.4651,65.5314,3575.0
2019-05-15 13:00:00,79.14,79.14,78.95,79.01,2671.0,65.5231,65.5231,65.3658,65.4154,2671.0
2019-05-15 13:30:00,79.01,79.11,78.99,79.11,5485.0,65.4154,65.4982,65.3989,65.4982,5485.0
2019-05-15 14:00:00,79.1,79.12,78.98,78.98,10530.0,65.49,65.5065,65.3906,65.3906,10530.0
2019-05-15 14:30:00,78.98,78.98,78.82,78.84,2329.0,65.3906,65.3906,65.2581,65.2747,2329.0
2019-05-15 15:00:00,78.83,78.92,78.81,78.82,11762.0,65.2664,65.3409,65.2499,65.2581,11762.0
2019-05-15 15:30:00,78.8,78.84,78.71,78.76,8459.0,65.2416,65.2747,65.1671,65.2085,8459.0
2019-05-16 09:30:00,78.68,79.19,78.61,79.19,7590.0,65.1422,65.5645,65.0843,65.5645,7590.0
2019-05-16 10:00:00,79.14,79.34,79.11,79.27,2800.0,65.5231,65.6887,65.4982,65.6307,2800.0
2019-05-16 10:30:00,79.26,79.42,79.24,79.29,4656.0,65.6224,65.7549,65.6059,65.6473,4656.0
2019-05-16 11:00:00,79.36,79.65,79.3,79.64,4000.0,65.7052,65.9453,65.6555,65.937,4000.0
2019-05-16 11:30:00,79.6,79.71,79.58,79.71,3436.0,65.9039,65.995,65.8874,65.995,3436.0
2019-05-16 12:00:00,79.71,79.81,79.61,79.61,4000.0,65.995,66.0778,65.9122,65.9122,4000.0
2019-05-16 12:30:00,79.58,79.63,79.54,79.58,3000.0,65.8874,65.9288,65.8542,65.8874,3000.0
2019-05-16 13:00:00,79.63,79.72,79.59,79.67,3500.0,65.9288,66.0033,65.8956,65.9619,3500.0
2019-05-16 13:30:00,79.65,79.78,79.64,79.67,2604.0,65.9453,66.053,65.937,65.9619,2604.0
2019-05-16 14:00:00,79.65,79.65,79.47,79.62,4000.0,65.9453,65.9453,65.7963,65.9205,4000.0
2019-05-16 14:30:00,79.63,79.65,79.49,79.52,3200.0,65.9288,65.9453,65.8129,65.8377,3200.0
2019-05-16 15:00:00,79.52,79.55,79.45,79.49,3700.0,65.8377,65.8625,65.7797,65.8129,3700.0
2019-05-16 15:30:00,79.51,79.57,79.43,79.52,8220.0,65.8294,65.8791,65.7632,65.8377,8220.0
2019-05-17 09:30:00,79.25,79.34,78.94,79.04,2700.0,65.6141,65.6887,65.3575,65.4403,2700.0
2019-05-17 10:00:00,79.06,79.34,79.02,79.31,3500.0,65.4568,65.6887,65.4237,65.6638,3500.0
2019-05-17 10:30:00,79.32,79.67,79.32,79.65,4584.0,65.6721,65.9619,65.6721,65.9453,4584.0
2019-05-17 11:00:00,79.67,79.69,79.57,79.59,2460.0,65.9619,65.9784,65.8791,65.8956,2460.0
2019-05-17 11:30:00,79.69,79.76,79.67,79.74,5042.0,65.9784,66.0364,65.9619,66.0198,5042.0
2019-05-17 12:00:00,79.72,79.72,79.57,79.59,2123.0,66.0033,66.0033,65.8791,65.8956,2123.0
2019-05-17 12:30:00,79.52,79.59,79.49,79.49,1000.0,65.8377,65.8956,65.8129,65.8129,1000.0
2019-05-17 13:00:00,79.56,79.71,79.56,79.71,1901.0,65.8708,65.995,65.8708,65.995,1901.0
2019-05-17 13:30:00,79.68,79.81,79.67,79.72,2108.0,65.9702,66.0778,65.9619,66.0033,2108.0
2019-05-17 14:00:00,79.76,79.76,79.66,79.68,1900.0,66.0364,66.0364,65.9536,65.9702,1900.0
2019-05-17 14:30:00,79.67,79.81,79.65,79.77,2196.0,65.9619,66.0778,65.9453,66.0447,2196.0
2019-05-17 15:00:00,79.74,79.94,79.55,79.94,5814.0,66.0198,66.1854,65.8625,66.1854,5814.0
2019-05-17 15:30:00,79.91,80.15,79.84,80.08,15064.0,66.1606,66.3593,66.1026,66.3013,15064.0
2019-05-20 09:30:00,80.3,80.3,79.96,80.04,3900.0,66.4835,66.4835,66.202,66.2682,3900.0
2019-05-20 10:00:00,80.0,80.15,80.0,80.08,2600.0,66.2351,66.3593,66.2351,66.3013,2600.0
2019-05-20 10:30:00,79.95,80.08,79.84,79.88,2606.0,66.1937,66.3013,66.1026,66.1357,2606.0
2019-05-20 11:00:00,79.89,79.89,79.75,79.76,1850.0,66.144,66.144,66.0281,66.0364,1850.0
2019-05-20 11:30:00,79.73,79.75,79.66,79.75,2125.0,66.0116,66.0281,65.9536,66.0281,2125.0
2019-05-20 12:00:00,79.61,79.65,79.55,79.55,2300.0,65.9122,65.9453,65.8625,65.8625,2300.0
2019-05-20 12:30:00,79.51,79.54,79.3,79.3,1567.0,65.8294,65.8542,65.6555,65.6555,1567.0
2019-05-20 13:00:00,79.31,79.33,79.2,79.2,1721.0,65.6638,65.6804,65.5728,65.5728,1721.0
2019-05-20 13:30:00,79.22,79.26,79.17,79.2,1800.0,65.5893,65.6224,65.5479,65.5728,1800.0
2019-05-20 14:00:00,79.18,79.18,79.0,79.04,2700.0,65.5562,65.5562,65.4072,65.4403,2700.0
2019-05-20 14:30:00,79.01,79.18,78.9,78.96,2900.0,65.4154,65.5562,65.3244,65.374,2900.0
2019-05-20 15:00:00,78.98,79.01,78.71,78.75,4300.0,65.3906,65.4154,65.1671,65.2002,4300.0
2019-05-20 15:30:00,78.89,79.29,78.79,79.27,19511.0,65.3161,65.6473,65.2333,65.6307,19511.0
2019-05-21 09:30:00,79.53,79.91,79.45,79.83,3935.0,65.846,66.1606,65.7797,66.0944,3935.0
2019-05-21 10:00:00,79.86,79.87,79.52,79.66,4497.0,66.1192,66.1275,65.8377,65.9536,4497.0
2019-05-21 10:30:00,79.68,79.89,79.68,79.8,2900.0,65.9702,66.144,65.9702,66.0695,2900.0
2019-05-21 11:00:00,79.78,79.98,79.58,79.95,4400.0,66.053,66.2185,65.8874,66.1937,4400.0
2019-05-21 11:30:00,79.96,80.1,79.92,79.95,3070.0,66.202,66.3179,66.1689,66.1937,3070.0
2019-05-21 12:00:00,79.95,79.99,79.78,79.79,1700.0,66.1937,66.2268,66.053,66.0612,1700.0
2019-05-21 12:30:00,79.87,79.96,79.74,79.9,2200.0,66.1275,66.202,66.0198,66.1523,2200.0
2019-05-21 13:00:00,79.93,79.93,79.85,79.88,1982.0,66.1771,66.1771,66.1109,66.1357,1982.0
2019-05-21 13:30:00,79.87,79.97,79.85,79.97,1633.0,66.1275,66.2103,66.1109,66.2103,1633.0
2019-05-21 14:00:00,79.96,80.01,79.88,80.01,2155.0,66.202,66.2434,66.1357,66.2434,2155.0
2019-05-21 14:30:00,79.96,80.05,79.92,80.05,4267.0,66.202,66.2765,66.1689,66.2765,4267.0
2019-05-21 15:00:00,80.1,80.19,80.08,80.18,5005.0,66.3179,66.3924,66.3013,66.3841,5005.0
2019-05-21 15:30:00,80.17,80.18,79.94,80.0,15921.0,66.3759,66.3841,66.1854,66.2351,15921.0
2019-05-22 09:30:00,80.0,80.09,79.75,79.93,2017.0,66.2351,66.3096,66.0281,66.1771,2017.0
2019-05-22 10:00:00,79.9,80.1,79.85,80.0,4469.0,66.1523,66.3179,66.1109,66.2351,4469.0
2019-05-22 10:30:00,79.99,79.99,79.59,79.68,2650.0,66.2268,66.2268,65.8956,65.9702,2650.0
2019-05-22 11:00:00,79.68,79.93,79.62,79.93,2909.0,65.9702,66.1771,65.9205,66.1771,2909.0
2019-05-22 11:30:00,79.87,79.97,79.75,79.92,3000.0,66.1275,66.2103,66.0281,66.1689,3000.0
2019-05-22 12:00:00,79.93,79.93,79.81,79.88,1900.0,66.1771,66.1771,66.0778,66.1357,1900.0
2019-05-22 12:30:00,79.81,79.94,79.81,79.93,2057.0,66.0778,66.1854,66.0778,66.1771,2057.0
2019-05-22 13:00:00,79.94,79.96,79.86,79.9,1500.0,66.1854,66.202,66.1192,66.1523,1500.0
2019-05-22 13:30:00,79.94,80.22,79.94,80.17,5150.0,66.1854,66.4172,66.1854,66.3759,5150.0
2019-05-22 14:00:00,80.16,80.27,80.12,80.14,7912.0,66.3676,66.4586,66.3345,66.351,7912.0
2019-05-22 14:30:00,80.14,80.22,80.09,80.17,1600.0,66.351,66.4172,66.3096,66.3759,1600.0
2019-05-22 15:00:00,80.2,80.31,80.19,80.29,3573.0,66.4007,66.4918,66.3924,66.4752,3573.0
2019-05-22 15:30:00,80.25,80.26,80.11,80.22,11399.0,66.4421,66.4504,66.3262,66.4172,11399.0
2019-05-23 09:30:00,80.04,80.18,80.01,80.18,2100.0,66.2682,66.3841,66.2434,66.3841,2100.0
2019-05-23 10:00:00,80.22,80.86,80.22,80.84,10168.0,66.4172,66.9471,66.4172,66.9306,10168.0
2019-05-23 10:30:00,80.8,80.86,80.65,80.7,5400.0,66.8975,66.9471,66.7733,66.8147,5400.0
2019-05-23 11:00:00,80.6,80.65,80.5,80.5,3583.0,66.7319,66.7733,66.6491,66.6491,3583.0
2019-05-23 11:30:00,80.53,80.55,80.47,80.51,7997.0,66.6739,66.6905,66.6242,66.6574,7997.0
2019-05-23 12:00:00,80.53,80.71,80.53,80.71,4425.0,66.6739,66.8229,66.6739,66.8229,4425.0
2019-05-23 12:30:00,80.79,80.79,80.63,80.68,4121.0,66.8892,66.8892,66.7567,66.7981,4121.0
2019-05-23 13:00:00,80.67,80.78,80.63,80.78,2600.0,66.7898,66.8809,66.7567,66.8809,2600.0
2019-05-23 13:30:00,80.77,80.87,80.77,80.84,2021.0,66.8726,66.9554,66.8726,66.9306,2021.0
2019-05-23 14:00:00,80.81,81.07,80.81,81.07,4510.0,66.9057,67.121,66.9057,67.121,4510.0
2019-05-23 14:30:00,81.06,81.2,80.88,80.94,3851.0,67.1127,67.2286,66.9637,67.0134,3851.0
2019-05-23 15:00:00,80.92,81.2,80.86,81.16,4200.0,66.9968,67.2286,66.9471,67.1955,4200.0
2019-05-23 15:30:00,81.17,81.36,80.98,81.35,19460.0,67.2038,67.3611,67.0465,67.3528,19460.0
2019-05-24 09:30:00,81.47,81.88,81.42,81.42,5616.0,67.4522,67.7916,67.4108,67.4108,5616.0
2019-05-24 10:00:00,81.5,81.7,81.38,81.62,4845.0,67.477,67.6426,67.3777,67.5764,4845.0
2019-05-24 10:30:00,81.65,81.89,81.65,81.66,3277.0,67.6012,67.7999,67.6012,67.6095,3277.0
2019-05-24 11:00:00,81.71,81.71,81.5,81.57,2677.0,67.6509,67.6509,67.477,67.535,2677.0
2019-05-24 11:30:00,81.59,81.84,81.54,81.84,3146.0,67.5515,67.7585,67.5101,67.7585,3146.0
2019-05-24 12:00:00,81.84,81.84,81.63,81.64,2100.0,67.7585,67.7585,67.5846,67.5929,2100.0
2019-05-24 12:30:00,81.66,81.71,81.6,81.7,1700.0,67.6095,67.6509,67.5598,67.6426,1700.0
2019-05-24 13:00:00,81.64,81.72,81.63,81.64,2100.0,67.5929,67.6592,67.5846,67.5929,2100.0
2019-05-24 13:30:00,81.65,81.66,81.55,81.59,1500.0,67.6012,67.6095,67.5184,67.5515,1500.0
2019-05-24 14:00:00,81.56,81.75,81.56,81.69,1800.0,67.5267,67.684,67.5267,67.6343,1800.0
2019-05-24 14:30:00,81.7,81.85,81.67,81.76,3128.0,67.6426,67.7668,67.6178,67.6923,3128.0
2019-05-24 15:00:00,81.78,81.81,81.75,81.75,4063.0,67.7088,67.7337,67.684,67.684,4063.0
2019-05-24 15:30:00,81.77,81.78,81.55,81.58,10294.0,67.7006,67.7088,67.5184,67.5432,10294.0
2019-05-28 09:30:00,81.88,82.14,81.82,81.86,2452.0,67.7916,68.0069,67.742,67.7751,2452.0
2019-05-28 10:00:00,81.84,81.86,81.58,81.58,2684.0,67.7585,67.7751,67.5432,67.5432,2684.0
2019-05-28 10:30:00,81.62,81.66,81.57,81.64,1400.0,67.5764,67.6095,67.535,67.5929,1400.0
2019-05-28 11:00:00,81.59,81.6,81.48,81.48,1500.0,67.5515,67.5598,67.4605,67.4605,1500.0
2019-05-28 11:30:00,81.52,81.56,81.43,81.54,2302.0,67.4936,67.5267,67.4191,67.5101,2302.0
2019-05-28 12:00:00,81.53,81.6,81.52,81.6,1400.0,67.5018,67.5598,67.4936,67.5598,1400.0
2019-05-28 12:30:00,81.6,81.6,81.41,81.41,928.0,67.5598,67.5598,67.4025,67.4025,928.0
2019-05-28 13:00:00,81.29,81.29,81.2,81.21,1000.0,67.3031,67.3031,67.2286,67.2369,1000.0
2019-05-28 13:30:00,81.17,81.31,81.17,81.31,400.0,67.2038,67.3197,67.2038,67.3197,400.0
2019-05-28 14:00:00,81.33,81.34,81.11,81.11,1600.0,67.3363,67.3445,67.1541,67.1541,1600.0
2019-05-28 14:30:00,81.09,81.14,80.96,80.96,1200.0,67.1376,67.179,67.0299,67.0299,1200.0
2019-05-28 15:00:00,81.01,81.01,80.73,80.78,2200.0,67.0713,67.0713,66.8395,66.8809,2200.0
2019-05-28 15:30:00,80.77,80.77,80.17,80.18,11376.0,66.8726,66.8726,66.3759,66.3841,11376.0
2019-05-29 09:30:00,80.48,80.48,79.48,79.89,3400.0,66.6325,66.6325,65.8046,66.144,3400.0
2019-05-29 10:00:00,79.94,80.28,79.93,80.22,2200.0,66.1854,66.4669,66.1771,66.4172,2200.0
2019-05-29 10:30:00,80.33,80.33,80.05,80.08,3065.0,66.5083,66.5083,66.2765,66.3013,3065.0
2019-05-29 11:00:00,80.13,80.3,79.94,80.3,3000.0,66.3427,66.4835,66.1854,66.4835,3000.0
2019-05-29 11:30:00,80.31,80.31,80.0,80.02,1200.0,66.4918,66.4918,66.2351,66.2517,1200.0
2019-05-29 12:00:00,79.92,80.06,79.91,80.06,1600.0,66.1689,66.2848,66.1606,66.2848,1600.0
2019-05-29 12:30:00,80.06,80.06,79.84,79.86,2144.0,66.2848,66.2848,66.1026,66.1192,2144.0
2019-05-29 13:00:00,79.69,79.94,79.66,79.88,1100.0,65.9784,66.1854,65.9536,66.1357,1100.0
2019-05-29 13:30:00,79.84,80.0,79.84,79.94,1100.0,66.1026,66.2351,66.1026,66.1854,1100.0
2019-05-29 14:00:00,79.89,79.89,79.72,79.73,2200.0,66.144,66.144,66.0033,66.0116,2200.0
2019-05-29 14:30:00,79.69,79.69,79.45,79.52,2000.0,65.9784,65.9784,65.7797,65.8377,2000.0
2019-05-29 15:00:00,79.36,79.52,79.35,79.36,1747.0,65.7052,65.8377,65.6969,65.7052,1747.0
2019-05-29 15:30:00,79.39,79.86,79.39,79.76,9368.0,65.7301,66.1192,65.7301,66.0364,9368.0
2019-05-30 09:30:00,79.73,80.28,79.55,80.15,2600.0,66.0116,66.4669,65.8625,66.3593,2600.0
2019-05-30 10:00:00,80.15,80.52,80.15,80.28,3913.0,66.3593,66.6656,66.3593,66.4669,3913.0
2019-05-30 10:30:00,80.38,80.43,80.2,80.32,3100.0,66.5497,66.5911,66.4007,66.5,3100.0
2019-05-30 11:00:00,80.38,80.71,80.38,80.58,3800.0,66.5497,66.8229,66.5497,66.7153,3800.0
2019-05-30 11:30:00,80.53,80.53,80.3,80.43,5500.0,66.6739,66.6739,66.4835,66.5911,5500.0
2019-05-30 12:00:00,80.43,80.48,80.35,80.35,2700.0,66.5911,66.6325,66.5249,66.5249,2700.0
2019-05-30 12:30:00,80.29,80.47,80.29,80.44,2174.0,66.4752,66.6242,66.4752,66.5994,2174.0
2019-05-30 13:00:00,80.4,80.4,80.25,80.25,1403.0,66.5663,66.5663,66.4421,66.4421,1403.0
2019-05-30 13:30:00,80.2,80.39,80.2,80.39,1500.0,66.4007,66.558,66.4007,66.558,1500.0
2019-05-30 14:00:00,80.37,80.52,80.26,80.52,2366.0,66.5414,66.6656,66.4504,66.6656,2366.0
2019-05-30 14:30:00,80.44,80.61,80.42,80.61,2942.0,66.5994,66.7401,66.5828,66.7401,2942.0
2019-05-30 15:00:00,80.6,80.61,80.42,80.53,2409.0,66.7319,66.7401,66.5828,66.6739,2409.0
2019-05-30 15:30:00,80.5,80.76,80.45,80.76,12484.0,66.6491,66.8643,66.6077,66.8643,12484.0
2019-05-31 09:30:00,80.82,81.06,80.71,80.95,3000.0,66.914,67.1127,66.8229,67.0216,3000.0
2019-05-31 10:00:00,80.97,80.99,80.79,80.93,3900.0,67.0382,67.0548,66.8892,67.0051,3900.0
2019-05-31 10:30:00,80.97,81.37,80.97,81.27,1923.0,67.0382,67.3694,67.0382,67.2866,1923.0
2019-05-31 11:00:00,81.37,81.55,81.32,81.55,2124.0,67.3694,67.5184,67.328,67.5184,2124.0
2019-05-31 11:30:00,81.65,81.75,81.64,81.68,3000.0,67.6012,67.684,67.5929,67.626,3000.0
2019-05-31 12:00:00,81.69,81.69,81.34,81.36,2048.0,67.6343,67.6343,67.3445,67.3611,2048.0
2019-05-31 12:30:00,81.32,81.36,81.18,81.2,2300.0,67.328,67.3611,67.2121,67.2286,2300.0
2019-05-31 13:00:00,81.22,81.5,81.2,81.4,2600.0,67.2452,67.477,67.2286,67.3942,2600.0
2019-05-31 13:30:00,81.41,81.57,81.4,81.57,1400.0,67.4025,67.535,67.3942,67.535,1400.0
2019-05-31 14:00:00,81.56,81.72,81.48,81.72,2600.0,67.5267,67.6592,67.4605,67.6592,2600.0
2019-05-31 14:30:00,81.73,81.91,81.62,81.83,2200.0,67.6674,67.8165,67.5764,67.7502,2200.0
2019-05-31 15:00:00,81.81,81.88,81.6,81.64,3600.0,67.7337,67.7916,67.5598,67.5929,3600.0
2019-05-31 15:30:00,81.67,81.71,81.17,81.24,18593.0,67.6178,67.6509,67.2038,67.2617,18593.0
2019-06-03 09:30:00,81.73,81.73,81.26,81.33,5354.0,67.6674,67.6674,67.2783,67.3363,5354.0
2019-06-03 10:00:00,81.34,81.73,81.16,81.72,6839.0,67.3445,67.6674,67.1955,67.6592,6839.0
2019-06-03 10:30:00,81.78,81.78,81.42,81.61,2000.0,67.7088,67.7088,67.4108,67.5681,2000.0
2019-06-03 11:00:00,81.74,81.8,81.57,81.57,1500.0,67.6757,67.7254,67.535,67.535,1500.0
2019-06-03 11:30:00,81.59,81.61,81.44,81.45,4427.0,67.5515,67.5681,67.4273,67.4356,4427.0
2019-06-03 12:00:00,81.5,81.54,81.34,81.35,1802.0,67.477,67.5101,67.3445,67.3528,1802.0
2019-06-03 12:30:00,81.4,81.4,81.25,81.37,1600.0,67.3942,67.3942,67.27,67.3694,1600.0
2019-06-03 13:00:00,81.27,81.69,81.27,81.69,2845.0,67.2866,67.6343,67.2866,67.6343,2845.0
2019-06-03 13:30:00,81.43,81.53,81.39,81.43,5796.0,67.4191,67.5018,67.3859,67.4191,5796.0
2019-06-03 14:00:00,81.57,81.71,81.57,81.65,2352.0,67.535,67.6509,67.535,67.6012,2352.0
2019-06-03 14:30:00,81.62,81.63,81.35,81.35,1500.0,67.5764,67.5846,67.3528,67.3528,1500.0
2019-06-03 15:00:00,81.43,81.56,81.34,81.45,2900.0,67.4191,67.5267,67.3445,67.4356,2900.0
2019-06-03 15:30:00,81.42,82.17,81.41,81.98,9895.0,67.4108,68.0317,67.4025,67.8744,9895.0
2019-06-04 09:30:00,80.93,80.97,80.42,80.58,35311.0,67.0051,67.0382,66.5828,66.7153,35311.0
2019-06-04 10:00:00,80.54,80.54,80.13,80.33,21690.0,66.6822,66.6822,66.3427,66.5083,21690.0
2019-06-04 10:30:00,80.33,80.33,79.66,79.8,39911.0,66.5083,66.5083,65.9536,66.0695,39911.0
2019-06-04 11:00:00,79.79,79.91,79.64,79.71,22215.0,66.0612,66.1606,65.937,65.995,22215.0
2019-06-04 11:30:00,79.68,79.9,79.68,79.86,4432.0,65.9702,66.1523,65.9702,66.1192,4432.0
2019-06-04 12:00:00,79.86,80.01,79.86,79.95,10087.0,66.1192,66.2434,66.1192,66.1937,10087.0
2019-06-04 12:30:00,79.92,79.97,79.73,79.83,9136.0,66.1689,66.2103,66.0116,66.0944,9136.0
2019-06-04 13:00:00,79.83,80.13,79.79,80.12,2900.0,66.0944,66.3427,66.0612,66.3345,2900.0
2019-06-04 13:30:00,80.08,80.29,79.98,80.01,6627.0,66.3013,66.4752,66.2185,66.2434,6627.0
2019-06-04 14:00:00,79.99,80.01,79.64,79.71,8485.0,66.2268,66.2434,65.937,65.995,8485.0
2019-06-04 14:30:00,79.71,79.71,79.44,79.44,15862.0,65.995,65.995,65.7715,65.7715,15862.0
2019-06-04 15:00:00,79.45,79.74,79.42,79.74,14728.0,65.7797,66.0198,65.7549,66.0198,14728.0
2019-06-04 15:30:00,79.67,80.11,79.6,80.04,32640.0,65.9619,66.3262,65.9039,66.2682,32640.0
2019-06-05 09:30:00,80.37,81.21,80.34,81.03,13300.0,66.5414,67.2369,66.5166,67.0879,13300.0
2019-06-05 10:00:00,81.06,81.28,80.79,81.23,27565.0,67.1127,67.2949,66.8892,67.2535,27565.0
2019-06-05 10:30:00,81.31,81.31,80.71,80.87,11877.0,67.3197,67.3197,66.8229,66.9554,11877.0
2019-06-05 11:00:00,80.84,81.09,80.67,81.04,13343.0,66.9306,67.1376,66.7898,67.0962,13343.0
2019-06-05 11:30:00,81.03,81.03,80.81,80.94,4400.0,67.0879,67.0879,66.9057,67.0134,4400.0
2019-06-05 12:00:00,80.93,81.1,80.85,81.09,8300.0,67.0051,67.1458,66.9388,67.1376,8300.0
2019-06-05 12:30:00,81.08,81.25,80.99,81.2,4400.0,67.1293,67.27,67.0548,67.2286,4400.0
2019-06-05 13:00:00,81.21,81.3,81.18,81.24,9097.0,67.2369,67.3114,67.2121,67.2617,9097.0
2019-06-05 13:30:00,81.28,81.41,81.18,81.22,6077.0,67.2949,67.4025,67.2121,67.2452,6077.0
2019-06-05 14:00:00,81.21,81.56,81.19,81.55,5407.0,67.2369,67.5267,67.2203,67.5184,5407.0
2019-06-05 14:30:00,81.6,81.68,81.53,81.6,3100.0,67.5598,67.626,67.5018,67.5598,3100.0
2019-06-05 15:00:00,81.61,81.75,81.55,81.58,6500.0,67.5681,67.684,67.5184,67.5432,6500.0
2019-06-05 15:30:00,81.57,82.06,81.46,82.0,17469.0,67.535,67.9407,67.4439,67.891,17469.0
2019-06-06 09:30:00,82.41,82.61,82.19,82.59,2700.0,68.2304,68.396,68.0483,68.3795,2700.0
2019-06-06 10:00:00,82.79,82.79,82.38,82.43,2900.0,68.5451,68.5451,68.2056,68.247,2900.0
2019-06-06 10:30:00,82.44,82.59,82.39,82.48,1600.0,68.2553,68.3795,68.2139,68.2884,1600.0
2019-06-06 11:00:00,82.34,82.34,82.13,82.13,7188.0,68.1725,68.1725,67.9986,67.9986,7188.0
2019-06-06 11:30:00,82.14,82.29,81.94,82.06,10000.0,68.0069,68.1311,67.8413,67.9407,10000.0
2019-06-06 12:00:00,82.02,82.02,81.76,81.76,12432.0,67.9075,67.9075,67.6923,67.6923,12432.0
2019-06-06 12:30:00,81.85,81.92,81.74,81.85,1400.0,67.7668,67.8247,67.6757,67.7668,1400.0
2019-06-06 13:00:00,81.91,81.95,81.81,81.89,4609.0,67.8165,67.8496,67.7337,67.7999,4609.0
2019-06-06 13:30:00,82.02,82.05,81.84,81.95,3964.0,67.9075,67.9324,67.7585,67.8496,3964.0
2019-06-06 14:00:00,81.94,82.13,81.92,82.09,1300.0,67.8413,67.9986,67.8247,67.9655,1300.0
2019-06-06 14:30:00,82.13,82.14,82.01,82.14,3200.0,67.9986,68.0069,67.8993,68.0069,3200.0
2019-06-06 15:00:00,82.17,82.51,82.17,82.51,1652.0,68.0317,68.3132,68.0317,68.3132,1652.0
2019-06-06 15:30:00,82.52,82.72,82.41,82.61,14381.0,68.3215,68.4871,68.2304,68.396,14381.0
2019-06-07 09:30:00,83.32,83.39,82.83,83.26,8918.0,68.9839,69.0418,68.5782,68.9342,8918.0
2019-06-07 10:00:00,83.27,83.45,83.18,83.45,8375.0,68.9425,69.0915,68.8679,69.0915,8375.0
2019-06-07 10:30:00,83.54,83.76,83.53,83.65,5700.0,69.166,69.3482,69.1577,69.2571,5700.0
2019-06-07 11:00:00,83.66,83.75,83.52,83.58,18637.0,69.2654,69.3399,69.1494,69.1991,18637.0
2019-06-07 11:30:00,83.57,83.57,83.3,83.44,6680.0,69.1908,69.1908,68.9673,69.0832,6680.0
2019-06-07 12:00:00,83.42,83.65,83.38,83.63,9723.0,69.0667,69.2571,69.0335,69.2405,9723.0
2019-06-07 12:30:00,83.66,83.79,83.6,83.79,8691.0,69.2654,69.373,69.2157,69.373,8691.0
2019-06-07 13:00:00,83.81,83.87,83.68,83.73,10740.0,69.3895,69.4392,69.2819,69.3233,10740.0
2019-06-07 13:30:00,83.72,83.79,83.57,83.57,7389.0,69.315,69.373,69.1908,69.1908,7389.0
2019-06-07 14:00:00,83.52,83.52,83.38,83.4,5519.0,69.1494,69.1494,69.0335,69.0501,5519.0
2019-06-07 14:30:00,83.43,83.43,83.17,83.22,28891.0,69.0749,69.0749,68.8597,68.9011,28891.0
2019-06-07 15:00:00,83.27,83.59,83.26,83.59,18800.0,68.9425,69.2074,68.9342,69.2074,18800.0
2019-06-07 15:30:00,83.58,83.59,83.24,83.25,44721.0,69.1991,69.2074,68.9176,68.9259,44721.0
2019-06-10 09:30:00,83.43,83.43,82.1,82.42,24624.0,69.0749,69.0749,67.9738,68.2387,24624.0
2019-06-10 10:00:00,82.44,82.44,82.0,82.02,20048.0,68.2553,68.2553,67.891,67.9075,20048.0
2019-06-10 10:30:00,82.1,82.36,81.9,81.91,5789.0,67.9738,68.189,67.8082,67.8165,5789.0
2019-06-10 11:00:00,81.9,82.04,81.87,82.04,2800.0,67.8082,67.9241,67.7833,67.9241,2800.0
2019-06-10 11:30:00,82.05,82.13,81.91,82.12,3289.0,67.9324,67.9986,67.8165,67.9903,3289.0
2019-06-10 12:00:00,82.14,82.22,82.09,82.17,1500.0,68.0069,68.0731,67.9655,68.0317,1500.0
2019-06-10 12:30:00,82.05,82.27,81.98,82.26,3600.0,67.9324,68.1145,67.8744,68.1062,3600.0
2019-06-10 13:00:00,82.23,82.32,82.21,82.24,3600.0,68.0814,68.1559,68.0648,68.0897,3600.0
2019-06-10 13:30:00,82.25,82.31,82.19,82.3,1400.0,68.098,68.1476,68.0483,68.1394,1400.0
2019-06-10 14:00:00,82.25,82.32,82.2,82.26,1872.0,68.098,68.1559,68.0566,68.1062,1872.0
2019-06-10 14:30:00,82.33,82.5,82.33,82.48,2100.0,68.1642,68.3049,68.1642,68.2884,2100.0
2019-06-10 15:00:00,82.46,82.47,82.35,82.35,4000.0,68.2718,68.2801,68.1808,68.1808,4000.0
2019-06-10 15:30:00,82.31,82.47,82.3,82.37,11683.0,68.1476,68.2801,68.1394,68.1973,11683.0
2019-06-11 09:30:00,82.46,82.46,81.64,81.86,2773.0,68.2718,68.2718,67.5929,67.7751,2773.0
2019-06-11 10:00:00,81.9,81.92,81.53,81.6,2363.0,67.8082,67.8247,67.5018,67.5598,2363.0
2019-06-11 10:30:00,81.56,81.66,81.3,81.6,12877.0,67.5267,67.6095,67.3114,67.5598,12877.0
2019-06-11 11:00:00,81.68,81.91,81.67,81.88,6811.0,67.626,67.8165,67.6178,67.7916,6811.0
2019-06-11 11:30:00,81.83,82.02,81.72,82.0,4834.0,67.7502,67.9075,67.6592,67.891,4834.0
2019-06-11 12:00:00,81.95,81.95,81.6,81.6,4206.0,67.8496,67.8496,67.5598,67.5598,4206.0
2019-06-11 12:30:00,81.63,81.87,81.63,81.77,1800.0,67.5846,67.7833,67.5846,67.7006,1800.0
2019-06-11 13:00:00,81.79,81.89,81.77,81.87,700.0,67.7171,67.7999,67.7006,67.7833,700.0
2019-06-11 13:30:00,81.85,81.99,81.75,81.99,4175.0,67.7668,67.8827,67.684,67.8827,4175.0
2019-06-11 14:00:00,81.9,82.14,81.9,82.06,4140.0,67.8082,68.0069,67.8082,67.9407,4140.0
2019-06-11 14:30:00,81.89,81.89,81.62,81.73,5300.0,67.7999,67.7999,67.5764,67.6674,5300.0
2019-06-11 15:00:00,81.71,81.75,81.61,81.75,16525.0,67.6509,67.684,67.5681,67.684,16525.0
2019-06-11 15:30:00,81.74,82.11,81.72,82.06,38349.0,67.6757,67.9821,67.6592,67.9407,38349.0
2019-06-12 09:30:00,82.99,83.25,82.17,82.27,9835.0,68.7106,68.9259,68.0317,68.1145,9835.0
2019-06-12 10:00:00,82.3,82.64,82.29,82.42,5800.0,68.1394,68.4209,68.1311,68.2387,5800.0
2019-06-12 10:30:00,82.4,82.57,82.38,82.41,3044.0,68.2222,68.3629,68.2056,68.2304,3044.0
2019-06-12 11:00:00,82.35,82.6,82.35,82.54,4813.0,68.1808,68.3877,68.1808,68.3381,4813.0
2019-06-12 11:30:00,82.53,82.63,82.38,82.51,4700.0,68.3298,68.4126,68.2056,68.3132,4700.0
2019-06-12 12:00:00,82.51,82.57,82.46,82.49,1600.0,68.3132,68.3629,68.2718,68.2967,1600.0
2019-06-12 12:30:00,82.5,82.52,82.46,82.46,2724.0,68.3049,68.3215,68.2718,68.2718,2724.0
2019-06-12 13:00:00,82.43,82.49,82.16,82.25,3219.0,68.247,68.2967,68.0234,68.098,3219.0
2019-06-12 13:30:00,82.28,82.52,82.27,82.5,3332.0,68.1228,68.3215,68.1145,68.3049,3332.0
2019-06-12 14:00:00,82.52,82.52,82.37,82.42,4600.0,68.3215,68.3215,68.1973,68.2387,4600.0
2019-06-12 14:30:00,82.42,82.46,82.32,82.44,5408.0,68.2387,68.2718,68.1559,68.2553,5408.0
2019-06-12 15:00:00,82.41,82.59,82.41,82.52,7200.0,68.2304,68.3795,68.2304,68.3215,7200.0
2019-06-12 15:30:00,82.47,82.49,82.21,82.22,13656.0,68.2801,68.2967,68.0648,68.0731,13656.0
2019-06-13 09:30:00,82.31,82.52,81.95,82.24,15239.0,68.1476,68.3215,67.8496,68.0897,15239.0
2019-06-13 10:00:00,82.25,82.31,82.14,82.15,3900.0,68.098,68.1476,68.0069,68.0152,3900.0
2019-06-13 10:30:00,82.22,82.3,82.11,82.11,2623.0,68.0731,68.1394,67.9821,67.9821,2623.0
2019-06-13 11:00:00,82.08,82.08,81.71,81.93,2200.0,67.9572,67.9572,67.6509,67.833,2200.0
2019-06-13 11:30:00,81.97,82.11,81.92,82.09,7144.0,67.8661,67.9821,67.8247,67.9655,7144.0
2019-06-13 12:00:00,82.01,82.13,81.97,82.05,4400.0,67.8993,67.9986,67.8661,67.9324,4400.0
2019-06-13 12:30:00,82.07,82.18,82.05,82.18,1700.0,67.9489,68.04,67.9324,68.04,1700.0
2019-06-13 13:00:00,82.2,82.22,82.14,82.2,4244.0,68.0566,68.0731,68.0069,68.0566,4244.0
2019-06-13 13:30:00,82.18,82.18,82.1,82.1,1603.0,68.04,68.04,67.9738,67.9738,1603.0
2019-06-13 14:00:00,82.08,82.08,82.0,82.05,4191.0,67.9572,67.9572,67.891,67.9324,4191.0
2019-06-13 14:30:00,82.08,82.23,82.06,82.06,2574.0,67.9572,68.0814,67.9407,67.9407,2574.0
2019-06-13 15:00:00,82.06,82.11,81.84,81.92,7273.0,67.9407,67.9821,67.7585,67.8247,7273.0
2019-06-13 15:30:00,81.93,82.35,81.88,82.35,19143.0,67.833,68.1808,67.7916,68.1808,19143.0
2019-06-14 09:30:00,82.31,83.13,82.31,83.11,11383.0,68.1476,68.8265,68.1476,68.81,11383.0
2019-06-14 10:00:00,83.21,83.25,82.89,83.0,14469.0,68.8928,68.9259,68.6278,68.7189,14469.0
2019-06-14 10:30:00,83.04,83.07,82.32,82.57,17814.0,68.752,68.7769,68.1559,68.3629,17814.0
2019-06-14 11:00:00,82.58,82.64,82.38,82.57,8528.0,68.3712,68.4209,68.2056,68.3629,8528.0
2019-06-14 11:30:00,82.59,82.59,82.35,82.35,7830.0,68.3795,68.3795,68.1808,68.1808,7830.0
2019-06-14 12:00:00,82.31,82.43,82.27,82.43,5042.0,68.1476,68.247,68.1145,68.247,5042.0
2019-06-14 12:30:00,82.5,82.62,82.47,82.56,2708.0,68.3049,68.4043,68.2801,68.3546,2708.0
2019-06-14 13:00:00,82.59,82.59,82.38,82.38,7374.0,68.3795,68.3795,68.2056,68.2056,7374.0
2019-06-14 13:30:00,82.33,82.42,82.31,82.32,6000.0,68.1642,68.2387,68.1476,68.1559,6000.0
2019-06-14 14:00:00,82.33,82.4,82.31,82.39,8453.0,68.1642,68.2222,68.1476,68.2139,8453.0
2019-06-14 14:30:00,82.39,82.39,82.33,82.38,7691.0,68.2139,68.2139,68.1642,68.2056,7691.0
2019-06-14 15:00:00,82.36,82.53,82.32,82.41,11471.0,68.189,68.3298,68.1559,68.2304,11471.0
2019-06-14 15:30:00,82.4,82.46,82.27,82.27,44736.0,68.2222,68.2718,68.1145,68.1145,44736.0
2019-06-17 09:30:00,83.02,83.51,82.94,82.94,5919.0,68.7355,69.1412,68.6692,68.6692,5919.0
2019-06-17 10:00:00,82.95,83.42,82.8,83.41,13717.0,68.6775,69.0667,68.5533,69.0584,13717.0
2019-06-17 10:30:00,83.41,83.41,83.18,83.32,8991.0,69.0584,69.0584,68.8679,68.9839,8991.0
2019-06-17 11:00:00,83.31,83.52,83.28,83.52,5862.0,68.9756,69.1494,68.9507,69.1494,5862.0
2019-06-17 11:30:00,83.55,83.55,83.22,83.33,4100.0,69.1743,69.1743,68.9011,68.9921,4100.0
2019-06-17 12:00:00,83.36,83.38,83.27,83.34,4663.0,69.017,69.0335,68.9425,69.0004,4663.0
2019-06-17 12:30:00,83.34,83.37,83.25,83.35,5700.0,69.0004,69.0253,68.9259,69.0087,5700.0
2019-06-17 13:00:00,83.36,83.43,83.31,83.43,3900.0,69.017,69.0749,68.9756,69.0749,3900.0
2019-06-17 13:30:00,83.4,83.71,83.38,83.59,4098.0,69.0501,69.3068,69.0335,69.2074,4098.0
2019-06-17 14:00:00,83.62,83.7,83.48,83.7,5844.0,69.2322,69.2985,69.1163,69.2985,5844.0
2019-06-17 14:30:00,83.7,83.78,83.69,83.71,5577.0,69.2985,69.3647,69.2902,69.3068,5577.0
2019-06-17 15:00:00,83.7,83.8,83.62,83.73,10406.0,69.2985,69.3813,69.2322,69.3233,10406.0
2019-06-17 15:30:00,83.71,83.84,83.5,83.61,26487.0,69.3068,69.4144,69.1329,69.224,26487.0
2019-06-18 09:30:00,84.09,84.28,83.53,83.53,5239.0,69.6214,69.7787,69.1577,69.1577,5239.0
2019-06-18 10:00:00,83.58,83.64,83.26,83.52,4509.0,69.1991,69.2488,68.9342,69.1494,4509.0
2019-06-18 10:30:00,83.39,83.66,83.39,83.62,3705.0,69.0418,69.2654,69.0418,69.2322,3705.0
2019-06-18 11:00:00,83.62,83.62,83.25,83.31,7800.0,69.2322,69.2322,68.9259,68.9756,7800.0
2019-06-18 11:30:00,83.31,83.43,83.22,83.43,5230.0,68.9756,69.0749,68.9011,69.0749,5230.0
2019-06-18 12:00:00,83.44,83.44,83.2,83.27,3643.0,69.0832,69.0832,68.8845,68.9425,3643.0
2019-06-18 12:30:00,83.26,83.26,83.13,83.15,1600.0,68.9342,68.9342,68.8265,68.8431,1600.0
2019-06-18 13:00:00,83.1,83.11,82.93,82.98,1600.0,68.8017,68.81,68.661,68.7024,1600.0
2019-06-18 13:30:00,82.98,83.04,82.89,82.98,2100.0,68.7024,68.752,68.6278,68.7024,2100.0
2019-06-18 14:00:00,83.03,83.09,82.73,82.79,3000.0,68.7438,68.7934,68.4954,68.5451,3000.0
2019-06-18 14:30:00,82.85,82.89,82.73,82.81,2812.0,68.5947,68.6278,68.4954,68.5616,2812.0
2019-06-18 15:00:00,82.8,83.04,82.79,82.89,12736.0,68.5533,68.752,68.5451,68.6278,12736.0
2019-06-18 15:30:00,82.88,83.21,82.77,83.04,17452.0,68.6196,68.8928,68.5285,68.752,17452.0
2019-06-19 09:30:00,82.59,82.88,82.21,82.61,7672.0,68.3795,68.6196,68.0648,68.396,7672.0
2019-06-19 10:00:00,82.54,82.86,82.44,82.86,5818.0,68.3381,68.603,68.2553,68.603,5818.0
2019-06-19 10:30:00,82.83,82.83,82.43,82.5,4900.0,68.5782,68.5782,68.247,68.3049,4900.0
2019-06-19 11:00:00,82.47,82.64,82.42,82.64,4900.0,68.2801,68.4209,68.2387,68.4209,4900.0
2019-06-19 11:30:00,82.63,82.83,82.54,82.78,7529.0,68.4126,68.5782,68.3381,68.5368,7529.0
2019-06-19 12:00:00,82.85,82.9,82.77,82.87,6000.0,68.5947,68.6361,68.5285,68.6113,6000.0
2019-06-19 12:30:00,82.89,82.92,82.82,82.87,4700.0,68.6278,68.6527,68.5699,68.6113,4700.0
2019-06-19 13:00:00,82.88,82.93,82.76,82.83,5268.0,68.6196,68.661,68.5202,68.5782,5268.0
2019-06-19 13:30:00,82.83,82.99,82.81,82.99,5700.0,68.5782,68.7106,68.5616,68.7106,5700.0
2019-06-19 14:00:00,82.99,83.59,82.98,83.59,11072.0,68.7106,69.2074,68.7024,69.2074,11072.0
2019-06-19 14:30:00,83.61,83.9,83.61,83.89,9770.0,69.224,69.4641,69.224,69.4558,9770.0
2019-06-19 15:00:00,83.83,84.18,83.83,84.18,8699.0,69.4061,69.6959,69.4061,69.6959,8699.0
2019-06-19 15:30:00,84.17,84.26,83.78,83.85,29886.0,69.6876,69.7621,69.3647,69.4227,29886.0
2019-06-20 09:30:00,84.33,85.08,84.26,84.77,9885.0,69.8201,70.441,69.7621,70.1844,9885.0
2019-06-20 10:00:00,84.84,84.84,84.39,84.6,6710.0,70.2423,70.2423,69.8698,70.0436,6710.0
2019-06-20 10:30:00,84.64,84.89,84.6,84.83,5294.0,70.0767,70.2837,70.0436,70.234,5294.0
2019-06-20 11:00:00,84.9,85.22,84.86,85.11,7606.0,70.292,70.5569,70.2589,70.4659,7606.0
2019-06-20 11:30:00,85.14,85.25,85.09,85.13,8107.0,70.4907,70.5818,70.4493,70.4824,8107.0
2019-06-20 12:00:00,85.14,85.18,84.89,85.03,6325.0,70.4907,70.5238,70.2837,70.3996,6325.0
2019-06-20 12:30:00,84.91,85.01,84.8,84.98,3400.0,70.3003,70.3831,70.2092,70.3582,3400.0
2019-06-20 13:00:00,84.96,85.04,84.85,85.04,6520.0,70.3417,70.4079,70.2506,70.4079,6520.0
2019-06-20 13:30:00,85.06,85.15,85.01,85.07,7600.0,70.4245,70.499,70.3831,70.4328,7600.0
2019-06-20 14:00:00,85.06,85.16,85.01,85.07,8400.0,70.4245,70.5073,70.3831,70.4328,8400.0
2019-06-20 14:30:00,85.07,85.13,84.86,84.9,6262.0,70.4328,70.4824,70.2589,70.292,6262.0
2019-06-20 15:00:00,84.85,85.02,84.84,84.92,13630.0,70.2506,70.3914,70.2423,70.3086,13630.0
2019-06-20 15:30:00,84.92,84.93,84.39,84.65,70770.0,70.3086,70.3168,69.8698,70.085,70770.0
2019-06-21 09:30:00,84.55,84.75,83.16,84.03,12546.0,70.0022,70.1678,68.8514,69.5717,12546.0
2019-06-21 10:00:00,84.11,84.14,83.34,83.45,16674.0,69.6379,69.6628,69.0004,69.0915,16674.0
2019-06-21 10:30:00,83.44,83.51,83.09,83.1,7300.0,69.0832,69.1412,68.7934,68.8017,7300.0
2019-06-21 11:00:00,83.09,83.71,83.03,83.58,7300.0,68.7934,69.3068,68.7438,69.1991,7300.0
2019-06-21 11:30:00,83.57,83.75,83.38,83.44,9200.0,69.1908,69.3399,69.0335,69.0832,9200.0
2019-06-21 12:00:00,83.47,83.55,83.36,83.53,8980.0,69.108,69.1743,69.017,69.1577,8980.0
2019-06-21 12:30:00,83.51,83.56,83.21,83.23,15663.0,69.1412,69.1826,68.8928,68.9093,15663.0
2019-06-21 13:00:00,83.23,83.24,82.57,82.64,21008.0,68.9093,68.9176,68.3629,68.4209,21008.0
2019-06-21 13:30:00,82.6,82.94,82.58,82.91,32334.0,68.3877,68.6692,68.3712,68.6444,32334.0
2019-06-21 14:00:00,82.94,83.02,82.68,82.78,22931.0,68.6692,68.7355,68.454,68.5368,22931.0
2019-06-21 14:30:00,82.78,83.12,82.78,83.12,7000.0,68.5368,68.8183,68.5368,68.8183,7000.0
2019-06-21 15:00:00,83.13,83.31,82.99,83.28,9839.0,68.8265,68.9756,68.7106,68.9507,9839.0
2019-06-21 15:30:00,83.27,83.79,83.25,83.61,48869.0,68.9425,69.373,68.9259,69.224,48869.0
2019-06-24 09:30:00,84.18,84.5,83.72,83.72,4640.0,69.6959,69.9608,69.315,69.315,4640.0
2019-06-24 10:00:00,83.7,84.05,83.61,84.05,5876.0,69.2985,69.5883,69.224,69.5883,5876.0
2019-06-24 10:30:00,84.01,84.15,83.82,84.15,5100.0,69.5551,69.671,69.3978,69.671,5100.0
2019-06-24 11:00:00,84.17,84.36,84.13,84.36,3018.0,69.6876,69.8449,69.6545,69.8449,3018.0
2019-06-24 11:30:00,84.27,84.42,84.15,84.17,2700.0,69.7704,69.8946,69.671,69.6876,2700.0
2019-06-24 12:00:00,84.2,84.25,84.1,84.23,3300.0,69.7124,69.7538,69.6297,69.7373,3300.0
2019-06-24 12:30:00,84.24,84.29,84.15,84.19,5100.0,69.7456,69.787,69.671,69.7042,5100.0
2019-06-24 13:00:00,84.21,84.22,84.1,84.11,7412.0,69.7207,69.729,69.6297,69.6379,7412.0
2019-06-24 13:30:00,84.22,84.25,83.95,84.0,6392.0,69.729,69.7538,69.5055,69.5469,6392.0
2019-06-24 14:00:00,83.98,84.12,83.89,83.94,7737.0,69.5303,69.6462,69.4558,69.4972,7737.0
2019-06-24 14:30:00,83.93,84.06,83.86,84.0,4249.0,69.4889,69.5965,69.4309,69.5469,4249.0
2019-06-24 15:00:00,84.02,84.12,83.9,83.98,5228.0,69.5634,69.6462,69.4641,69.5303,5228.0
2019-06-24 15:30:00,83.93,84.2,83.9,84.03,22374.0,69.4889,69.7124,69.4641,69.5717,22374.0
2019-06-25 09:30:00,84.25,84.61,83.97,84.11,7300.0,69.7538,70.0519,69.522,69.6379,7300.0
2019-06-25 10:00:00,84.17,84.21,83.98,84.11,6419.0,69.6876,69.7207,69.5303,69.6379,6419.0
2019-06-25 10:30:00,84.21,84.31,84.08,84.28,5906.0,69.7207,69.8035,69.6131,69.7787,5906.0
2019-06-25 11:00:00,84.28,84.28,84.18,84.22,3700.0,69.7787,69.7787,69.6959,69.729,3700.0
2019-06-25 11:30:00,84.21,84.43,84.21,84.34,4607.0,69.7207,69.9029,69.7207,69.8284,4607.0
2019-06-25 12:00:00,84.33,84.36,84.16,84.24,19106.0,69.8201,69.8449,69.6793,69.7456,19106.0
2019-06-25 12:30:00,84.24,84.25,84.01,84.19,14235.0,69.7456,69.7538,69.5551,69.7042,14235.0
2019-06-25 13:00:00,84.19,84.2,84.05,84.2,15904.0,69.7042,69.7124,69.5883,69.7124,15904.0
2019-06-25 13:30:00,84.19,84.28,84.15,84.19,18414.0,69.7042,69.7787,69.671,69.7042,18414.0
2019-06-25 14:00:00,84.19,84.33,84.1,84.27,16385.0,69.7042,69.8201,69.6297,69.7704,16385.0
2019-06-25 14:30:00,84.26,84.26,84.05,84.2,19352.0,69.7621,69.7621,69.5883,69.7124,19352.0
2019-06-25 15:00:00,84.21,84.34,84.12,84.16,9400.0,69.7207,69.8284,69.6462,69.6793,9400.0
2019-06-25 15:30:00,84.11,84.11,82.98,83.24,33802.0,69.6379,69.6379,68.7024,68.9176,33802.0
2019-06-26 09:30:00,82.87,82.88,81.68,81.7,5928.0,68.6113,68.6196,67.626,67.6426,5928.0
2019-06-26 10:00:00,81.77,81.77,81.0,81.0,6974.0,67.7006,67.7006,67.063,67.063,6974.0
2019-06-26 10:30:00,80.73,81.52,80.58,81.43,7912.0,66.8395,67.4936,66.7153,67.4191,7912.0
2019-06-26 11:00:00,81.45,81.8,81.36,81.39,11301.0,67.4356,67.7254,67.3611,67.3859,11301.0
2019-06-26 11:30:00,81.36,81.61,81.27,81.54,5000.0,67.3611,67.5681,67.2866,67.5101,5000.0
2019-06-26 12:00:00,81.53,81.83,81.51,81.75,3900.0,67.5018,67.7502,67.4853,67.684,3900.0
2019-06-26 12:30:00,81.78,81.99,81.78,81.95,5328.0,67.7088,67.8827,67.7088,67.8496,5328.0
2019-06-26 13:00:00,81.92,82.21,81.88,82.05,3880.0,67.8247,68.0648,67.7916,67.9324,3880.0
2019-06-26 13:30:00,81.99,82.08,81.91,82.08,2962.0,67.8827,67.9572,67.8165,67.9572,2962.0
2019-06-26 14:00:00,82.13,82.13,81.68,81.74,4600.0,67.9986,67.9986,67.626,67.6757,4600.0
2019-06-26 14:30:00,81.57,81.57,80.98,81.15,5916.0,67.535,67.535,67.0465,67.1872,5916.0
2019-06-26 15:00:00,81.23,81.39,81.12,81.16,6658.0,67.2535,67.3859,67.1624,67.1955,6658.0
2019-06-26 15:30:00,81.12,81.4,81.06,81.06,28892.0,67.1624,67.3942,67.1127,67.1127,28892.0
2019-06-27 09:30:00,81.69,82.1,81.49,81.61,1765.0,67.6343,67.9738,67.4687,67.5681,1765.0
2019-06-27 10:00:00,81.68,81.82,81.51,81.76,12517.0,67.626,67.742,67.4853,67.6923,12517.0
2019-06-27 10:30:00,81.77,81.78,81.61,81.71,2090.0,67.7006,67.7088,67.5681,67.6509,2090.0
2019-06-27 11:00:00,81.85,81.89,81.7,81.7,1903.0,67.7668,67.7999,67.6426,67.6426,1903.0
2019-06-27 11:30:00,81.71,81.93,81.69,81.81,2000.0,67.6509,67.833,67.6343,67.7337,2000.0
2019-06-27 12:00:00,81.79,81.81,81.61,81.61,1600.0,67.7171,67.7337,67.5681,67.5681,1600.0
2019-06-27 12:30:00,81.62,81.74,81.62,81.65,3700.0,67.5764,67.6757,67.5764,67.6012,3700.0
2019-06-27 13:00:00,81.62,81.74,81.62,81.69,1300.0,67.5764,67.6757,67.5764,67.6343,1300.0
2019-06-27 13:30:00,81.67,81.68,81.57,81.63,2450.0,67.6178,67.626,67.535,67.5846,2450.0
2019-06-27 14:00:00,81.61,81.68,81.58,81.61,1378.0,67.5681,67.626,67.5432,67.5681,1378.0
2019-06-27 14:30:00,81.7,81.75,81.67,81.74,1585.0,67.6426,67.684,67.6178,67.6757,1585.0
2019-06-27 15:00:00,81.7,81.7,81.38,81.55,4929.0,67.6426,67.6426,67.3777,67.5184,4929.0
2019-06-27 15:30:00,81.53,81.76,81.44,81.64,11167.0,67.5018,67.6923,67.4273,67.5929,11167.0
2019-06-28 09:30:00,81.97,82.14,81.63,82.13,4092.0,67.8661,68.0069,67.5846,67.9986,4092.0
2019-06-28 10:00:00,82.1,82.17,81.61,81.64,6398.0,67.9738,68.0317,67.5681,67.5929,6398.0
2019-06-28 10:30:00,81.74,81.87,81.72,81.72,4300.0,67.6757,67.7833,67.6592,67.6592,4300.0
2019-06-28 11:00:00,81.67,81.67,81.47,81.55,2100.0,67.6178,67.6178,67.4522,67.5184,2100.0
2019-06-28 11:30:00,81.61,81.74,81.61,81.73,1500.0,67.5681,67.6757,67.5681,67.6674,1500.0
2019-06-28 12:00:00,81.66,81.9,81.62,81.85,2400.0,67.6095,67.8082,67.5764,67.7668,2400.0
2019-06-28 12:30:00,81.84,82.08,81.83,82.03,1290.0,67.7585,67.9572,67.7502,67.9158,1290.0
2019-06-28 13:00:00,82.0,82.0,81.85,81.92,1600.0,67.891,67.891,67.7668,67.8247,1600.0
2019-06-28 13:30:00,81.97,82.16,81.93,82.08,4500.0,67.8661,68.0234,67.833,67.9572,4500.0
2019-06-28 14:00:00,82.06,82.14,81.87,81.94,3700.0,67.9407,68.0069,67.7833,67.8413,3700.0
2019-06-28 14:30:00,81.98,82.01,81.79,81.88,6300.0,67.8744,67.8993,67.7171,67.7916,6300.0
2019-06-28 15:00:00,81.89,81.89,81.69,81.79,6667.0,67.7999,67.7999,67.6343,67.7171,6667.0
2019-06-28 15:30:00,81.83,81.83,81.41,81.53,21955.0,67.7502,67.7502,67.4025,67.5018,21955.0
2019-07-01 09:30:00,81.53,81.62,80.77,80.77,3102.0,67.5018,67.5764,66.8726,66.8726,3102.0
2019-07-01 10:00:00,80.76,80.76,80.06,80.08,4435.0,66.8643,66.8643,66.2848,66.3013,4435.0
2019-07-01 10:30:00,80.1,80.63,80.1,80.4,6026.0,66.3179,66.7567,66.3179,66.5663,6026.0
2019-07-01 11:00:00,80.37,80.45,80.24,80.42,6065.0,66.5414,66.6077,66.4338,66.5828,6065.0
2019-07-01 11:30:00,80.45,80.72,80.45,80.66,3363.0,66.6077,66.8312,66.6077,66.7815,3363.0
2019-07-01 12:00:00,80.62,80.96,80.62,80.96,2320.0,66.7484,67.0299,66.7484,67.0299,2320.0
2019-07-01 12:30:00,80.88,81.24,80.88,81.18,2519.0,66.9637,67.2617,66.9637,67.2121,2519.0
2019-07-01 13:00:00,81.2,81.65,81.2,81.65,4333.0,67.2286,67.6012,67.2286,67.6012,4333.0
2019-07-01 13:30:00,81.56,81.75,81.55,81.72,2300.0,67.5267,67.684,67.5184,67.6592,2300.0
2019-07-01 14:00:00,81.69,81.73,81.6,81.65,4600.0,67.6343,67.6674,67.5598,67.6012,4600.0
2019-07-01 14:30:00,81.65,81.68,81.38,81.47,4900.0,67.6012,67.626,67.3777,67.4522,4900.0
2019-07-01 15:00:00,81.46,81.61,81.29,81.38,6922.0,67.4439,67.5681,67.3031,67.3777,6922.0
2019-07-01 15:30:00,81.36,82.02,81.35,81.71,9098.0,67.3611,67.9075,67.3528,67.6509,9098.0
2019-07-02 09:30:00,82.51,82.92,82.08,82.92,3233.0,68.3132,68.6527,67.9572,68.6527,3233.0
2019-07-02 10:00:00,83.06,83.54,83.06,83.44,2522.0,68.7686,69.166,68.7686,69.0832,2522.0
2019-07-02 10:30:00,83.5,83.76,83.36,83.36,2150.0,69.1329,69.3482,69.017,69.017,2150.0
2019-07-02 11:00:00,83.33,83.56,83.27,83.41,1800.0,68.9921,69.1826,68.9425,69.0584,1800.0
2019-07-02 11:30:00,83.38,83.63,83.34,83.58,1682.0,69.0335,69.2405,69.0004,69.1991,1682.0
2019-07-02 12:00:00,83.62,83.85,83.57,83.79,3738.0,69.2322,69.4227,69.1908,69.373,3738.0
2019-07-02 12:30:00,83.77,83.92,83.75,83.85,5600.0,69.3564,69.4806,69.3399,69.4227,5600.0
2019-07-02 13:00:00,83.78,84.07,83.69,84.06,3534.0,69.3647,69.6048,69.2902,69.5965,3534.0
2019-07-02 13:30:00,84.04,84.14,83.95,84.01,3700.0,69.58,69.6628,69.5055,69.5551,3700.0
2019-07-02 14:00:00,83.98,84.16,83.97,84.04,3000.0,69.5303,69.6793,69.522,69.58,3000.0
2019-07-02 14:30:00,84.0,84.15,83.96,84.07,7020.0,69.5469,69.671,69.5137,69.6048,7020.0
2019-07-02 15:00:00,84.11,84.2,84.01,84.02,7065.0,69.6379,69.7124,69.5551,69.5634,7065.0
2019-07-02 15:30:00,84.02,84.25,83.93,84.14,21164.0,69.5634,69.7538,69.4889,69.6628,21164.0
2019-07-03 09:30:00,84.88,85.22,84.88,85.12,4049.0,70.2754,70.5569,70.2754,70.4741,4049.0
2019-07-03 10:00:00,85.03,85.24,84.93,85.18,6000.0,70.3996,70.5735,70.3168,70.5238,6000.0
2019-07-03 10:30:00,85.19,85.22,84.78,85.02,4300.0,70.5321,70.5569,70.1926,70.3914,4300.0
2019-07-03 11:00:00,85.03,85.07,84.78,84.89,7295.0,70.3996,70.4328,70.1926,70.2837,7295.0
2019-07-03 11:30:00,84.87,85.05,84.87,85.05,5000.0,70.2672,70.4162,70.2672,70.4162,5000.0
2019-07-03 12:00:00,85.08,85.44,85.07,85.41,4656.0,70.441,70.7391,70.4328,70.7143,4656.0
2019-07-03 12:30:00,85.44,85.44,85.08,85.29,9384.0,70.7391,70.7391,70.441,70.6149,9384.0
2019-07-05 09:30:00,84.0,84.0,82.5,82.84,5500.0,69.5469,69.5469,68.3049,68.5864,5500.0
2019-07-05 10:00:00,82.73,83.23,82.63,83.06,7880.0,68.4954,68.9093,68.4126,68.7686,7880.0
2019-07-05 10:30:00,83.03,83.26,83.03,83.22,4990.0,68.7438,68.9342,68.7438,68.9011,4990.0
2019-07-05 11:00:00,83.43,83.66,83.41,83.57,2948.0,69.0749,69.2654,69.0584,69.1908,2948.0
2019-07-05 11:30:00,83.6,83.72,83.6,83.72,1100.0,69.2157,69.315,69.2157,69.315,1100.0
2019-07-05 12:00:00,83.76,83.98,83.76,83.98,900.0,69.3482,69.5303,69.3482,69.5303,900.0
2019-07-05 12:30:00,84.02,84.29,84.02,84.27,800.0,69.5634,69.787,69.5634,69.7704,800.0
2019-07-05 13:00:00,84.04,84.19,84.04,84.19,600.0,69.58,69.7042,69.58,69.7042,600.0
2019-07-05 13:30:00,84.1,84.25,84.1,84.25,600.0,69.6297,69.7538,69.6297,69.7538,600.0
2019-07-05 14:00:00,84.19,84.35,84.19,84.3,1300.0,69.7042,69.8366,69.7042,69.7952,1300.0
2019-07-05 14:30:00,84.27,84.49,84.25,84.34,1900.0,69.7704,69.9525,69.7538,69.8284,1900.0
2019-07-05 15:00:00,84.37,84.37,83.9,83.99,3100.0,69.8532,69.8532,69.4641,69.5386,3100.0
2019-07-05 15:30:00,84.03,84.09,83.85,84.08,8311.0,69.5717,69.6214,69.4227,69.6131,8311.0
2019-07-08 09:30:00,84.75,84.82,84.45,84.45,2400.0,70.1678,70.2258,69.9194,69.9194,2400.0
2019-07-08 10:00:00,84.5,84.73,84.35,84.73,1700.0,69.9608,70.1513,69.8366,70.1513,1700.0
2019-07-08 10:30:00,84.69,84.72,84.51,84.6,1500.0,70.1181,70.143,69.9691,70.0436,1500.0
2019-07-08 11:00:00,84.6,84.78,84.49,84.76,800.0,70.0436,70.1926,69.9525,70.1761,800.0
2019-07-08 11:30:00,84.77,84.85,84.66,84.85,1677.0,70.1844,70.2506,70.0933,70.2506,1677.0
2019-07-08 12:00:00,84.86,84.91,84.78,84.82,1800.0,70.2589,70.3003,70.1926,70.2258,1800.0
2019-07-08 12:30:00,84.88,84.88,84.77,84.77,465.0,70.2754,70.2754,70.1844,70.1844,465.0
2019-07-08 13:00:00,84.84,85.0,84.84,84.94,1310.0,70.2423,70.3748,70.2423,70.3251,1310.0
2019-07-08 13:30:00,85.0,85.17,84.98,85.07,1100.0,70.3748,70.5155,70.3582,70.4328,1100.0
2019-07-08 14:00:00,85.04,85.07,84.99,84.99,966.0,70.4079,70.4328,70.3665,70.3665,966.0
2019-07-08 14:30:00,85.15,85.16,85.0,85.15,1100.0,70.499,70.5073,70.3748,70.499,1100.0
2019-07-08 15:00:00,85.14,85.2,85.0,85.0,1853.0,70.4907,70.5404,70.3748,70.3748,1853.0
2019-07-08 15:30:00,85.0,85.25,84.89,85.25,14673.0,70.3748,70.5818,70.2837,70.5818,14673.0
2019-07-09 09:30:00,85.52,85.62,85.02,85.11,1298.0,70.8053,70.8881,70.3914,70.4659,1298.0
2019-07-09 10:00:00,85.12,85.45,85.08,85.27,1818.0,70.4741,70.7474,70.441,70.5983,1818.0
2019-07-09 10:30:00,85.29,85.41,85.25,85.34,2153.0,70.6149,70.7143,70.5818,70.6563,2153.0
2019-07-09 11:00:00,85.38,85.52,85.31,85.46,4130.0,70.6894,70.8053,70.6315,70.7556,4130.0
2019-07-09 11:30:00,85.47,85.59,85.4,85.59,2481.0,70.7639,70.8633,70.706,70.8633,2481.0
2019-07-09 12:00:00,85.58,85.58,85.47,85.52,1381.0,70.855,70.855,70.7639,70.8053,1381.0
2019-07-09 12:30:00,85.54,85.78,85.51,85.72,1300.0,70.8219,71.0206,70.797,70.9709,1300.0
2019-07-09 13:00:00,85.63,85.78,85.63,85.76,1700.0,70.8964,71.0206,70.8964,71.004,1700.0
2019-07-09 13:30:00,85.75,85.81,85.73,85.78,2364.0,70.9957,71.0454,70.9792,71.0206,2364.0
2019-07-09 14:00:00,85.8,85.98,85.75,85.94,2300.0,71.0371,71.1862,70.9957,71.1531,2300.0
2019-07-09 14:30:00,85.96,85.97,85.89,85.95,2473.0,71.1696,71.1779,71.1117,71.1613,2473.0
2019-07-09 15:00:00,85.96,86.06,85.92,86.01,3793.0,71.1696,71.2524,71.1365,71.211,3793.0
2019-07-09 15:30:00,86.01,86.25,85.97,86.11,17006.0,71.211,71.4097,71.1779,71.2938,17006.0
2019-07-10 09:30:00,86.23,86.28,85.95,86.11,2400.0,71.3932,71.4346,71.1613,71.2938,2400.0
2019-07-10 10:00:00,86.17,86.34,85.93,86.15,4992.0,71.3435,71.4842,71.1448,71.3269,4992.0
2019-07-10 10:30:00,86.09,86.58,85.98,86.58,11664.0,71.2772,71.6829,71.1862,71.6829,11664.0
2019-07-10 11:00:00,86.58,86.58,86.15,86.36,2600.0,71.6829,71.6829,71.3269,71.5008,2600.0
2019-07-10 11:30:00,86.38,86.61,86.36,86.56,5031.0,71.5174,71.7078,71.5008,71.6664,5031.0
2019-07-10 12:00:00,86.51,86.61,86.39,86.42,4200.0,71.625,71.7078,71.5256,71.5505,4200.0
2019-07-10 12:30:00,86.43,86.83,86.38,86.83,4472.0,71.5587,71.8899,71.5174,71.8899,4472.0
2019-07-10 13:00:00,86.84,86.85,86.68,86.69,11735.0,71.8982,71.9065,71.7657,71.774,11735.0
2019-07-10 13:30:00,86.71,86.71,86.61,86.64,1009.0,71.7906,71.7906,71.7078,71.7326,1009.0
2019-07-10 14:00:00,86.64,86.72,86.55,86.57,6509.0,71.7326,71.7989,71.6581,71.6747,6509.0
2019-07-10 14:30:00,86.55,86.58,86.36,86.55,11705.0,71.6581,71.6829,71.5008,71.6581,11705.0
2019-07-10 15:00:00,86.53,86.53,86.42,86.49,9148.0,71.6415,71.6415,71.5505,71.6084,9148.0
2019-07-10 15:30:00,86.48,86.9,86.45,86.71,19654.0,71.6001,71.9479,71.5753,71.7906,19654.0
2019-07-11 09:30:00,86.54,86.54,86.14,86.41,7800.0,71.6498,71.6498,71.3186,71.5422,7800.0
2019-07-11 10:00:00,86.29,86.47,86.15,86.15,20369.0,71.4428,71.5919,71.3269,71.3269,20369.0
2019-07-11 10:30:00,86.15,86.16,85.77,85.87,21769.0,71.3269,71.3352,71.0123,71.0951,21769.0
2019-07-11 11:00:00,85.87,85.97,85.75,85.78,22275.0,71.0951,71.1779,70.9957,71.0206,22275.0
2019-07-11 11:30:00,85.78,85.87,85.51,85.51,11452.0,71.0206,71.0951,70.797,70.797,11452.0
2019-07-11 12:00:00,85.5,85.67,85.49,85.49,5582.0,70.7888,70.9295,70.7805,70.7805,5582.0
2019-07-11 12:30:00,85.49,85.49,85.3,85.31,2600.0,70.7805,70.7805,70.6232,70.6315,2600.0
2019-07-11 13:00:00,85.31,85.31,85.08,85.14,6767.0,70.6315,70.6315,70.441,70.4907,6767.0
2019-07-11 13:30:00,85.11,85.15,84.96,85.15,1900.0,70.4659,70.499,70.3417,70.499,1900.0
2019-07-11 14:00:00,85.12,85.15,84.99,85.08,1800.0,70.4741,70.499,70.3665,70.441,1800.0
2019-07-11 14:30:00,85.07,85.32,85.07,85.28,1013.0,70.4328,70.6397,70.4328,70.6066,1013.0
2019-07-11 15:00:00,85.2,85.35,85.17,85.2,2900.0,70.5404,70.6646,70.5155,70.5404,2900.0
2019-07-11 15:30:00,85.29,85.37,85.1,85.11,15670.0,70.6149,70.6811,70.4576,70.4659,15670.0
2019-07-12 09:30:00,85.08,85.08,84.66,84.8,12400.0,70.441,70.441,70.0933,70.2092,12400.0
2019-07-12 10:00:00,84.87,84.89,84.64,84.64,3497.0,70.2672,70.2837,70.0767,70.0767,3497.0
2019-07-12 10:30:00,84.62,84.66,84.44,84.57,2221.0,70.0602,70.0933,69.9111,70.0188,2221.0
2019-07-12 11:00:00,84.61,84.99,84.59,84.99,2495.0,70.0519,70.3665,70.0353,70.3665,2495.0
2019-07-12 11:30:00,84.94,85.03,84.88,84.93,2100.0,70.3251,70.3996,70.2754,70.3168,2100.0
2019-07-12 12:00:00,84.94,84.94,84.53,84.56,4468.0,70.3251,70.3251,69.9857,70.0105,4468.0
2019-07-12 12:30:00,84.57,84.79,84.43,84.79,6500.0,70.0188,70.2009,69.9029,70.2009,6500.0
2019-07-12 13:00:00,84.73,84.73,84.48,84.5,2400.0,70.1513,70.1513,69.9443,69.9608,2400.0
2019-07-12 13:30:00,84.52,84.73,84.52,84.58,1600.0,69.9774,70.1513,69.9774,70.0271,1600.0
2019-07-12 14:00:00,84.58,84.58,84.44,84.46,1000.0,70.0271,70.0271,69.9111,69.9277,1000.0
2019-07-12 14:30:00,84.45,84.73,84.45,84.71,2900.0,69.9194,70.1513,69.9194,70.1347,2900.0
2019-07-12 15:00:00,84.74,84.76,84.55,84.56,3432.0,70.1595,70.1761,70.0022,70.0105,3432.0
2019-07-12 15:30:00,84.62,84.89,84.62,84.76,14888.0,70.0602,70.2837,70.0602,70.1761,14888.0
2019-07-15 09:30:00,84.61,85.21,84.53,85.2,1401.0,70.0519,70.5487,69.9857,70.5404,1401.0
2019-07-15 10:00:00,85.43,85.65,85.43,85.44,1100.0,70.7308,70.913,70.7308,70.7391,1100.0
2019-07-15 10:30:00,85.48,85.48,85.12,85.35,5031.0,70.7722,70.7722,70.4741,70.6646,5031.0
2019-07-15 11:00:00,85.36,85.41,85.19,85.2,1300.0,70.6729,70.7143,70.5321,70.5404,1300.0
2019-07-15 11:30:00,85.13,85.13,84.89,84.89,981.0,70.4824,70.4824,70.2837,70.2837,981.0
2019-07-15 12:00:00,84.86,84.9,84.72,84.79,800.0,70.2589,70.292,70.143,70.2009,800.0
2019-07-15 12:30:00,84.76,84.92,84.76,84.77,1600.0,70.1761,70.3086,70.1761,70.1844,1600.0
2019-07-15 13:00:00,84.85,84.97,84.81,84.96,1900.0,70.2506,70.35,70.2175,70.3417,1900.0
2019-07-15 13:30:00,84.91,84.92,84.82,84.89,2400.0,70.3003,70.3086,70.2258,70.2837,2400.0
2019-07-15 14:00:00,84.83,84.86,84.8,84.82,1046.0,70.234,70.2589,70.2092,70.2258,1046.0
2019-07-15 14:30:00,84.66,84.72,84.62,84.62,1682.0,70.0933,70.143,70.0602,70.0602,1682.0
2019-07-15 15:00:00,84.65,84.69,84.56,84.68,2100.0,70.085,70.1181,70.0105,70.1099,2100.0
2019-07-15 15:30:00,84.65,84.65,84.38,84.4,10603.0,70.085,70.085,69.8615,69.878,10603.0
2019-07-16 09:30:00,84.1,84.26,83.73,83.89,2100.0,69.6297,69.7621,69.3233,69.4558,2100.0
2019-07-16 10:00:00,84.01,84.15,83.73,84.14,2224.0,69.5551,69.671,69.3233,69.6628,2224.0
2019-07-16 10:30:00,84.14,84.4,84.1,84.4,1800.0,69.6628,69.878,69.6297,69.878,1800.0
2019-07-16 11:00:00,84.46,84.46,84.13,84.26,1400.0,69.9277,69.9277,69.6545,69.7621,1400.0
2019-07-16 11:30:00,84.26,84.36,84.19,84.19,900.0,69.7621,69.8449,69.7042,69.7042,900.0
2019-07-16 12:00:00,84.16,84.53,84.15,84.5,1133.0,69.6793,69.9857,69.671,69.9608,1133.0
2019-07-16 12:30:00,84.45,84.55,84.42,84.51,1700.0,69.9194,70.0022,69.8946,69.9691,1700.0
2019-07-16 13:00:00,84.62,84.76,84.62,84.73,900.0,70.0602,70.1761,70.0602,70.1513,900.0
2019-07-16 13:30:00,84.69,84.69,84.37,84.37,400.0,70.1181,70.1181,69.8532,69.8532,400.0
2019-07-16 14:00:00,84.6,84.6,84.44,84.52,500.0,70.0436,70.0436,69.9111,69.9774,500.0
2019-07-16 14:30:00,84.53,84.53,84.44,84.48,1200.0,69.9857,69.9857,69.9111,69.9443,1200.0
2019-07-16 15:00:00,84.52,84.69,84.52,84.63,3800.0,69.9774,70.1181,69.9774,70.0685,3800.0
2019-07-16 15:30:00,84.67,84.68,84.63,84.66,11683.0,70.1016,70.1099,70.0685,70.0933,11683.0
2019-07-17 09:30:00,85.14,85.14,84.95,85.0,660.0,70.4907,70.4907,70.3334,70.3748,660.0
2019-07-17 10:00:00,84.96,85.09,84.85,84.85,1337.0,70.3417,70.4493,70.2506,70.2506,1337.0
2019-07-17 10:30:00,84.71,84.71,84.58,84.64,900.0,70.1347,70.1347,70.0271,70.0767,900.0
2019-07-17 11:00:00,84.58,84.7,84.51,84.56,1926.0,70.0271,70.1264,69.9691,70.0105,1926.0
2019-07-17 11:30:00,84.5,84.5,84.36,84.4,800.0,69.9608,69.9608,69.8449,69.878,800.0
2019-07-17 12:00:00,84.43,84.43,84.28,84.28,1000.0,69.9029,69.9029,69.7787,69.7787,1000.0
2019-07-17 12:30:00,84.3,84.42,84.26,84.26,1900.0,69.7952,69.8946,69.7621,69.7621,1900.0
2019-07-17 13:00:00,84.28,84.28,84.08,84.14,1500.0,69.7787,69.7787,69.6131,69.6628,1500.0
2019-07-17 13:30:00,84.12,84.24,84.12,84.24,1900.0,69.6462,69.7456,69.6462,69.7456,1900.0
2019-07-17 14:00:00,84.22,84.22,83.92,84.02,3400.0,69.729,69.729,69.4806,69.5634,3400.0
2019-07-17 14:30:00,84.02,84.16,84.01,84.11,6509.0,69.5634,69.6793,69.5551,69.6379,6509.0
2019-07-17 15:00:00,84.11,84.23,84.1,84.21,2552.0,69.6379,69.7373,69.6297,69.7207,2552.0
2019-07-17 15:30:00,84.28,84.78,84.28,84.5,8503.0,69.7787,70.1926,69.7787,69.9608,8503.0
2019-07-18 09:30:00,84.37,84.37,84.27,84.27,600.0,69.8532,69.8532,69.7704,69.7704,600.0
2019-07-18 10:00:00,84.2,84.31,84.06,84.27,800.0,69.7124,69.8035,69.5965,69.7704,800.0
2019-07-18 10:30:00,84.39,84.63,84.28,84.63,1600.0,69.8698,70.0685,69.7787,70.0685,1600.0
2019-07-18 11:00:00,84.72,84.72,84.5,84.64,1200.0,70.143,70.143,69.9608,70.0767,1200.0
2019-07-18 11:30:00,84.51,84.51,84.36,84.43,1600.0,69.9691,69.9691,69.8449,69.9029,1600.0
2019-07-18 12:00:00,84.41,84.61,84.41,84.53,2201.0,69.8863,70.0519,69.8863,69.9857,2201.0
2019-07-18 12:30:00,84.55,84.73,84.55,84.73,1300.0,70.0022,70.1513,70.0022,70.1513,1300.0
2019-07-18 13:00:00,84.71,84.79,84.56,84.56,1300.0,70.1347,70.2009,70.0105,70.0105,1300.0
2019-07-18 13:30:00,84.58,84.6,84.55,84.6,800.0,70.0271,70.0436,70.0022,70.0436,800.0
2019-07-18 14:00:00,84.6,84.95,84.59,84.95,2759.0,70.0436,70.3334,70.0353,70.3334,2759.0
2019-07-18 14:30:00,84.93,85.02,84.88,85.02,4642.0,70.3168,70.3914,70.2754,70.3914,4642.0
2019-07-18 15:00:00,85.08,85.08,84.87,84.96,1923.0,70.441,70.441,70.2672,70.3417,1923.0
2019-07-18 15:30:00,85.04,85.04,84.64,84.87,11451.0,70.4079,70.4079,70.0767,70.2672,11451.0
2019-07-19 09:30:00,84.9,84.9,84.47,84.63,1900.0,70.292,70.292,69.936,70.0685,1900.0
2019-07-19 10:00:00,84.73,84.79,84.57,84.6,2000.0,70.1513,70.2009,70.0188,70.0436,2000.0
2019-07-19 10:30:00,84.51,84.54,84.08,84.16,1700.0,69.9691,69.9939,69.6131,69.6793,1700.0
2019-07-19 11:00:00,84.17,84.17,83.6,83.6,1800.0,69.6876,69.6876,69.2157,69.2157,1800.0
2019-07-19 11:30:00,83.58,83.69,83.58,83.6,2400.0,69.1991,69.2902,69.1991,69.2157,2400.0
2019-07-19 12:00:00,83.58,83.91,83.58,83.83,900.0,69.1991,69.4723,69.1991,69.4061,900.0
2019-07-19 12:30:00,83.79,83.95,83.76,83.95,1900.0,69.373,69.5055,69.3482,69.5055,1900.0
2019-07-19 13:00:00,83.96,83.96,83.52,83.52,3099.0,69.5137,69.5137,69.1494,69.1494,3099.0
2019-07-19 13:30:00,83.49,83.58,83.43,83.49,2300.0,69.1246,69.1991,69.0749,69.1246,2300.0
2019-07-19 14:00:00,83.53,83.67,83.42,83.49,1600.0,69.1577,69.2736,69.0667,69.1246,1600.0
2019-07-19 14:30:00,83.47,83.5,83.32,83.32,1200.0,69.108,69.1329,68.9839,68.9839,1200.0
2019-07-19 15:00:00,83.35,83.36,83.04,83.05,2800.0,69.0087,69.017,68.752,68.7603,2800.0
2019-07-19 15:30:00,83.05,83.47,83.03,83.04,12456.0,68.7603,69.108,68.7438,68.752,12456.0
2019-07-22 09:30:00,83.12,83.34,82.79,83.34,1500.0,68.8183,69.0004,68.5451,69.0004,1500.0
2019-07-22 10:00:00,83.45,83.53,83.36,83.36,1600.0,69.0915,69.1577,69.017,69.017,1600.0
2019-07-22 10:30:00,83.25,83.35,83.25,83.32,400.0,68.9259,69.0087,68.9259,68.9839,400.0
2019-07-22 11:00:00,83.33,83.46,83.28,83.28,600.0,68.9921,69.0998,68.9507,68.9507,600.0
2019-07-22 11:30:00,83.28,83.43,83.28,83.43,700.0,68.9507,69.0749,68.9507,69.0749,700.0
2019-07-22 12:00:00,83.32,83.48,83.32,83.47,1100.0,68.9839,69.1163,68.9839,69.108,1100.0
2019-07-22 12:30:00,83.53,83.62,83.49,83.52,1200.0,69.1577,69.2322,69.1246,69.1494,1200.0
2019-07-22 13:00:00,83.39,83.44,83.33,83.4,1843.0,69.0418,69.0832,68.9921,69.0501,1843.0
2019-07-22 13:30:00,83.37,83.39,83.36,83.36,1100.0,69.0253,69.0418,69.017,69.017,1100.0
2019-07-22 14:00:00,83.37,83.37,83.26,83.33,2631.0,69.0253,69.0253,68.9342,68.9921,2631.0
2019-07-22 14:30:00,83.31,83.35,83.22,83.23,1100.0,68.9756,69.0087,68.9011,68.9093,1100.0
2019-07-22 15:00:00,83.26,83.27,83.04,83.12,9800.0,68.9342,68.9425,68.752,68.8183,9800.0
2019-07-22 15:30:00,83.02,83.04,82.83,83.02,17649.0,68.7355,68.752,68.5782,68.7355,17649.0
2019-07-23 09:30:00,83.12,83.12,82.56,82.75,700.0,68.8183,68.8183,68.3546,68.5119,700.0
2019-07-23 10:00:00,82.86,82.88,82.64,82.64,7035.0,68.603,68.6196,68.4209,68.4209,7035.0
2019-07-23 10:30:00,82.63,82.81,82.53,82.81,4200.0,68.4126,68.5616,68.3298,68.5616,4200.0
2019-07-23 11:00:00,82.79,82.82,82.61,82.66,8594.0,68.5451,68.5699,68.396,68.4374,8594.0
2019-07-23 11:30:00,82.71,82.87,82.59,82.86,9860.0,68.4788,68.6113,68.3795,68.603,9860.0
2019-07-23 12:00:00,82.92,83.26,82.89,83.18,27065.0,68.6527,68.9342,68.6278,68.8679,27065.0
2019-07-23 12:30:00,83.13,83.44,83.05,83.35,16958.0,68.8265,69.0832,68.7603,69.0087,16958.0
2019-07-23 13:00:00,83.35,83.41,83.1,83.28,7995.0,69.0087,69.0584,68.8017,68.9507,7995.0
2019-07-23 13:30:00,83.29,83.42,83.24,83.34,8359.0,68.959,69.0667,68.9176,69.0004,8359.0
2019-07-23 14:00:00,83.35,83.43,83.33,83.36,2719.0,69.0087,69.0749,68.9921,69.017,2719.0
2019-07-23 14:30:00,83.42,83.59,83.39,83.59,3000.0,69.0667,69.2074,69.0418,69.2074,3000.0
2019-07-23 15:00:00,83.63,83.63,83.45,83.46,8932.0,69.2405,69.2405,69.0915,69.0998,8932.0
2019-07-23 15:30:00,83.46,83.72,83.46,83.72,19959.0,69.0998,69.315,69.0998,69.315,19959.0
2019-07-24 09:30:00,83.96,83.98,83.23,83.31,1400.0,69.5137,69.5303,68.9093,68.9756,1400.0
2019-07-24 10:00:00,83.21,83.21,83.08,83.08,500.0,68.8928,68.8928,68.7852,68.7852,500.0
2019-07-24 10:30:00,83.03,83.2,82.98,82.98,1700.0,68.7438,68.8845,68.7024,68.7024,1700.0
2019-07-24 11:00:00,83.04,83.04,82.63,82.76,1400.0,68.752,68.752,68.4126,68.5202,1400.0
2019-07-24 11:30:00,82.73,82.88,82.73,82.84,1400.0,68.4954,68.6196,68.4954,68.5864,1400.0
2019-07-24 12:00:00,82.79,82.97,82.76,82.97,900.0,68.5451,68.6941,68.5202,68.6941,900.0
2019-07-24 12:30:00,82.91,82.99,82.91,82.95,1900.0,68.6444,68.7106,68.6444,68.6775,1900.0
2019-07-24 13:00:00,83.01,83.03,82.91,82.96,2100.0,68.7272,68.7438,68.6444,68.6858,2100.0
2019-07-24 13:30:00,82.96,83.16,82.96,83.09,1400.0,68.6858,68.8514,68.6858,68.7934,1400.0
2019-07-24 14:00:00,83.05,83.18,82.99,83.14,1840.0,68.7603,68.8679,68.7106,68.8348,1840.0
2019-07-24 14:30:00,83.19,83.19,82.98,83.0,3020.0,68.8762,68.8762,68.7024,68.7189,3020.0
2019-07-24 15:00:00,82.99,83.04,82.96,82.97,4718.0,68.7106,68.752,68.6858,68.6941,4718.0
2019-07-24 15:30:00,82.97,83.07,82.85,83.07,20735.0,68.6941,68.7769,68.5947,68.7769,20735.0
2019-07-25 09:30:00,82.8,82.93,82.27,82.27,3500.0,68.5533,68.661,68.1145,68.1145,3500.0
2019-07-25 10:00:00,82.35,82.54,82.24,82.44,18911.0,68.1808,68.3381,68.0897,68.2553,18911.0
2019-07-25 10:30:00,82.44,82.84,82.41,82.76,7941.0,68.2553,68.5864,68.2304,68.5202,7941.0
2019-07-25 11:00:00,82.73,82.73,82.33,82.49,15127.0,68.4954,68.4954,68.1642,68.2967,15127.0
2019-07-25 11:30:00,82.57,82.6,82.41,82.41,7582.0,68.3629,68.3877,68.2304,68.2304,7582.0
2019-07-25 12:00:00,82.45,82.65,82.41,82.59,2626.0,68.2636,68.4291,68.2304,68.3795,2626.0
2019-07-25 12:30:00,82.59,82.59,82.48,82.59,9400.0,68.3795,68.3795,68.2884,68.3795,9400.0
2019-07-25 13:00:00,82.61,82.61,82.47,82.49,8446.0,68.396,68.396,68.2801,68.2967,8446.0
2019-07-25 13:30:00,82.56,82.8,82.56,82.71,14779.0,68.3546,68.5533,68.3546,68.4788,14779.0
2019-07-25 14:00:00,82.68,82.85,82.68,82.75,14853.0,68.454,68.5947,68.454,68.5119,14853.0
2019-07-25 14:30:00,82.74,82.78,82.6,82.67,8100.0,68.5037,68.5368,68.3877,68.4457,8100.0
2019-07-25 15:00:00,82.62,82.67,82.5,82.58,2330.0,68.4043,68.4457,68.3049,68.3712,2330.0
2019-07-25 15:30:00,82.65,82.67,82.48,82.58,8016.0,68.4291,68.4457,68.2884,68.3712,8016.0
2019-07-26 09:30:00,82.51,83.13,82.41,82.43,1600.0,68.3132,68.8265,68.2304,68.247,1600.0
2019-07-26 10:00:00,82.49,82.96,82.49,82.82,2300.0,68.2967,68.6858,68.2967,68.5699,2300.0
2019-07-26 10:30:00,82.83,82.86,82.29,82.37,2000.0,68.5782,68.603,68.1311,68.1973,2000.0
2019-07-26 11:00:00,82.2,82.3,82.2,82.3,400.0,68.0566,68.1394,68.0566,68.1394,400.0
2019-07-26 11:30:00,82.44,82.66,82.44,82.66,1100.0,68.2553,68.4374,68.2553,68.4374,1100.0
2019-07-26 12:00:00,82.61,82.61,82.45,82.5,1700.0,68.396,68.396,68.2636,68.3049,1700.0
2019-07-26 12:30:00,82.43,82.55,82.42,82.55,1064.0,68.247,68.3463,68.2387,68.3463,1064.0
2019-07-26 13:00:00,82.55,82.55,82.43,82.49,2331.0,68.3463,68.3463,68.247,68.2967,2331.0
2019-07-26 13:30:00,82.6,82.6,82.51,82.54,700.0,68.3877,68.3877,68.3132,68.3381,700.0
2019-07-26 14:00:00,82.55,82.6,82.5,82.6,2941.0,68.3463,68.3877,68.3049,68.3877,2941.0
2019-07-26 14:30:00,82.61,82.86,82.61,82.86,700.0,68.396,68.603,68.396,68.603,700.0
2019-07-26 15:00:00,82.81,83.2,82.81,83.03,600.0,68.5616,68.8845,68.5616,68.7438,600.0
2019-07-26 15:30:00,83.07,83.26,83.06,83.13,6666.0,68.7769,68.9342,68.7686,68.8265,6666.0
2019-07-29 09:30:00,83.63,83.88,83.54,83.64,1311.0,69.2405,69.4475,69.166,69.2488,1311.0
2019-07-29 10:00:00,83.51,84.41,83.51,84.4,4309.0,69.1412,69.8863,69.1412,69.878,4309.0
2019-07-29 10:30:00,84.4,84.67,84.16,84.17,4316.0,69.878,70.1016,69.6793,69.6876,4316.0
2019-07-29 11:00:00,83.98,84.01,83.8,83.86,9028.0,69.5303,69.5551,69.3813,69.4309,9028.0
2019-07-29 11:30:00,83.89,83.95,83.87,83.87,700.0,69.4558,69.5055,69.4392,69.4392,700.0
2019-07-29 12:00:00,83.77,83.86,83.73,83.84,4700.0,69.3564,69.4309,69.3233,69.4144,4700.0
2019-07-29 12:30:00,83.73,83.77,83.73,83.77,300.0,69.3233,69.3564,69.3233,69.3564,300.0
2019-07-29 13:00:00,83.78,83.79,83.59,83.74,1300.0,69.3647,69.373,69.2074,69.3316,1300.0
2019-07-29 13:30:00,83.75,83.82,83.75,83.82,4449.0,69.3399,69.3978,69.3399,69.3978,4449.0
2019-07-29 14:00:00,83.85,83.91,83.85,83.87,300.0,69.4227,69.4723,69.4227,69.4392,300.0
2019-07-29 14:30:00,83.91,83.91,83.73,83.73,3162.0,69.4723,69.4723,69.3233,69.3233,3162.0
2019-07-29 15:00:00,83.52,83.68,83.52,83.63,1431.0,69.1494,69.2819,69.1494,69.2405,1431.0
2019-07-29 15:30:00,83.7,83.77,83.59,83.72,3885.0,69.2985,69.3564,69.2074,69.315,3885.0
2019-07-30 09:30:00,84.03,84.34,83.72,83.81,1300.0,69.5717,69.8284,69.315,69.3895,1300.0
2019-07-30 10:00:00,83.87,84.14,83.85,84.14,1651.0,69.4392,69.6628,69.4227,69.6628,1651.0
2019-07-30 10:30:00,84.24,84.38,84.11,84.11,1300.0,69.7456,69.8615,69.6379,69.6379,1300.0
2019-07-30 11:00:00,84.02,84.02,83.71,83.8,2600.0,69.5634,69.5634,69.3068,69.3813,2600.0
2019-07-30 11:30:00,83.75,83.75,83.46,83.57,3200.0,69.3399,69.3399,69.0998,69.1908,3200.0
2019-07-30 12:00:00,83.57,83.78,83.57,83.72,2400.0,69.1908,69.3647,69.1908,69.315,2400.0
2019-07-30 12:30:00,83.7,83.73,83.48,83.48,3190.0,69.2985,69.3233,69.1163,69.1163,3190.0
2019-07-30 13:00:00,83.42,83.45,83.22,83.22,1996.0,69.0667,69.0915,68.9011,68.9011,1996.0
2019-07-30 13:30:00,83.25,83.37,83.08,83.37,2739.0,68.9259,69.0253,68.7852,69.0253,2739.0
2019-07-30 14:00:00,83.56,83.76,83.56,83.7,1267.0,69.1826,69.3482,69.1826,69.2985,1267.0
2019-07-30 14:30:00,83.81,83.82,83.76,83.79,1516.0,69.3895,69.3978,69.3482,69.373,1516.0
2019-07-30 15:00:00,83.82,83.86,83.75,83.75,2745.0,69.3978,69.4309,69.3399,69.3399,2745.0
2019-07-30 15:30:00,83.75,83.95,83.72,83.95,11915.0,69.3399,69.5055,69.315,69.5055,11915.0
2019-07-31 09:30:00,83.73,83.98,83.53,83.65,2330.0,69.3233,69.5303,69.1577,69.2571,2330.0
2019-07-31 10:00:00,83.68,83.95,83.66,83.95,4100.0,69.2819,69.5055,69.2654,69.5055,4100.0
2019-07-31 10:30:00,83.92,84.26,83.88,84.21,3444.0,69.4806,69.7621,69.4475,69.7207,3444.0
2019-07-31 11:00:00,84.25,84.29,84.06,84.25,4143.0,69.7538,69.787,69.5965,69.7538,4143.0
2019-07-31 11:30:00,84.23,84.33,84.17,84.31,3800.0,69.7373,69.8201,69.6876,69.8035,3800.0
2019-07-31 12:00:00,84.31,84.37,84.21,84.24,3630.0,69.8035,69.8532,69.7207,69.7456,3630.0
2019-07-31 12:30:00,84.24,84.24,84.05,84.14,1346.0,69.7456,69.7456,69.5883,69.6628,1346.0
2019-07-31 13:00:00,84.17,84.35,84.13,84.31,4400.0,69.6876,69.8366,69.6545,69.8035,4400.0
2019-07-31 13:30:00,84.31,84.67,84.27,84.67,5748.0,69.8035,70.1016,69.7704,70.1016,5748.0
2019-07-31 14:00:00,84.64,84.64,84.02,84.26,7586.0,70.0767,70.0767,69.5634,69.7621,7586.0
2019-07-31 14:30:00,84.26,84.31,83.0,83.42,8900.0,69.7621,69.8035,68.7189,69.0667,8900.0
2019-07-31 15:00:00,83.34,83.85,83.34,83.84,3900.0,69.0004,69.4227,69.0004,69.4144,3900.0
2019-07-31 15:30:00,83.72,83.72,83.1,83.1,30141.0,69.315,69.315,68.8017,68.8017,30141.0
2019-08-01 09:30:00,82.69,82.78,81.45,82.62,6919.0,68.4623,68.5368,67.4356,68.4043,6919.0
2019-08-01 10:00:00,82.66,82.81,82.15,82.75,5927.0,68.4374,68.5616,68.0152,68.5119,5927.0
2019-08-01 10:30:00,82.86,83.23,82.82,82.9,4400.0,68.603,68.9093,68.5699,68.6361,4400.0
2019-08-01 11:00:00,82.79,83.06,82.64,83.0,5000.0,68.5451,68.7686,68.4209,68.7189,5000.0
2019-08-01 11:30:00,83.1,83.35,82.94,83.35,4772.0,68.8017,69.0087,68.6692,69.0087,4772.0
2019-08-01 12:00:00,83.42,83.75,83.35,83.74,4782.0,69.0667,69.3399,69.0087,69.3316,4782.0
2019-08-01 12:30:00,83.69,84.03,83.61,83.94,4200.0,69.2902,69.5717,69.224,69.4972,4200.0
2019-08-01 13:00:00,83.85,84.0,83.55,83.55,2000.0,69.4227,69.5469,69.1743,69.1743,2000.0
2019-08-01 13:30:00,83.62,83.93,83.47,83.75,4110.0,69.2322,69.4889,69.108,69.3399,4110.0
2019-08-01 14:00:00,83.75,84.28,83.58,84.09,14892.0,69.3399,69.7787,69.1991,69.6214,14892.0
2019-08-01 14:30:00,84.1,84.15,83.72,83.87,10532.0,69.6297,69.671,69.315,69.4392,10532.0
2019-08-01 15:00:00,83.97,84.41,83.7,84.28,7933.0,69.522,69.8863,69.2985,69.7787,7933.0
2019-08-01 15:30:00,84.22,84.23,83.71,83.71,13800.0,69.729,69.7373,69.3068,69.3068,13800.0
2019-08-02 09:30:00,84.21,84.4,83.81,84.07,2239.0,69.7207,69.878,69.3895,69.6048,2239.0
2019-08-02 10:00:00,84.18,84.5,84.13,84.43,2138.0,69.6959,69.9608,69.6545,69.9029,2138.0
2019-08-02 10:30:00,84.43,84.43,83.9,84.39,20251.0,69.9029,69.9029,69.4641,69.8698,20251.0
2019-08-02 11:00:00,84.24,84.26,84.13,84.17,1000.0,69.7456,69.7621,69.6545,69.6876,1000.0
2019-08-02 11:30:00,84.26,84.47,84.16,84.47,1700.0,69.7621,69.936,69.6793,69.936,1700.0
2019-08-02 12:00:00,84.5,84.64,84.5,84.62,1506.0,69.9608,70.0767,69.9608,70.0602,1506.0
2019-08-02 12:30:00,84.64,84.64,84.41,84.52,1100.0,70.0767,70.0767,69.8863,69.9774,1100.0
2019-08-02 13:00:00,84.43,84.62,84.42,84.62,2255.0,69.9029,70.0602,69.8946,70.0602,2255.0
2019-08-02 13:30:00,84.58,84.63,84.48,84.63,2196.0,70.0271,70.0685,69.9443,70.0685,2196.0
2019-08-02 14:00:00,84.57,84.77,84.57,84.66,4077.0,70.0188,70.1844,70.0188,70.0933,4077.0
2019-08-02 14:30:00,84.67,84.74,84.65,84.7,1392.0,70.1016,70.1595,70.085,70.1264,1392.0
2019-08-02 15:00:00,84.72,85.0,84.64,85.0,3700.0,70.143,70.3748,70.0767,70.3748,3700.0
2019-08-02 15:30:00,85.0,85.19,84.63,84.77,11156.0,70.3748,70.5321,70.0685,70.1844,11156.0
2019-08-05 09:30:00,84.98,85.36,84.83,84.88,4528.0,70.3582,70.6729,70.234,70.2754,4528.0
2019-08-05 10:00:00,84.93,85.0,84.32,84.5,5979.0,70.3168,70.3748,69.8118,69.9608,5979.0
2019-08-05 10:30:00,84.55,84.82,84.45,84.64,3500.0,70.0022,70.2258,69.9194,70.0767,3500.0
2019-08-05 11:00:00,84.58,85.13,84.58,85.13,4050.0,70.0271,70.4824,70.0271,70.4824,4050.0
2019-08-05 11:30:00,85.11,85.49,85.07,85.41,4452.0,70.4659,70.7805,70.4328,70.7143,4452.0
2019-08-05 12:00:00,85.34,85.41,84.98,85.03,3974.0,70.6563,70.7143,70.3582,70.3996,3974.0
2019-08-05 12:30:00,85.0,85.0,84.36,84.44,4255.0,70.3748,70.3748,69.8449,69.9111,4255.0
2019-08-05 13:00:00,84.46,84.66,84.4,84.61,12018.0,69.9277,70.0933,69.878,70.0519,12018.0
2019-08-05 13:30:00,84.63,84.69,84.4,84.5,9217.0,70.0685,70.1181,69.878,69.9608,9217.0
2019-08-05 14:00:00,84.51,84.75,84.51,84.61,13956.0,69.9691,70.1678,69.9691,70.0519,13956.0
2019-08-05 14:30:00,84.62,84.66,84.12,84.41,22826.0,70.0602,70.0933,69.6462,69.8863,22826.0
2019-08-05 15:00:00,84.4,84.53,83.8,84.4,26100.0,69.878,69.9857,69.3813,69.878,26100.0
2019-08-05 15:30:00,84.42,85.14,84.3,84.85,28227.0,69.8946,70.4907,69.7952,70.2506,28227.0
2019-08-06 09:30:00,84.4,85.04,84.4,84.51,5755.0,69.878,70.4079,69.878,69.9691,5755.0
2019-08-06 10:00:00,84.49,84.54,84.08,84.48,3874.0,69.9525,69.9939,69.6131,69.9443,3874.0
2019-08-06 10:30:00,84.5,85.19,84.5,84.78,2650.0,69.9608,70.5321,69.9608,70.1926,2650.0
2019-08-06 11:00:00,84.95,85.27,84.76,85.27,2300.0,70.3334,70.5983,70.1761,70.5983,2300.0
2019-08-06 11:30:00,85.4,85.4,85.07,85.37,2300.0,70.706,70.706,70.4328,70.6811,2300.0
2019-08-06 12:00:00,85.4,85.51,85.39,85.48,1500.0,70.706,70.797,70.6977,70.7722,1500.0
2019-08-06 12:30:00,85.46,85.66,85.4,85.63,2719.0,70.7556,70.9212,70.706,70.8964,2719.0
2019-08-06 13:00:00,85.72,85.78,85.62,85.68,2265.0,70.9709,71.0206,70.8881,70.9378,2265.0
2019-08-06 13:30:00,85.65,85.81,85.59,85.75,2600.0,70.913,71.0454,70.8633,70.9957,2600.0
2019-08-06 14:00:00,85.78,86.0,85.75,85.96,5987.0,71.0206,71.2027,70.9957,71.1696,5987.0
2019-08-06 14:30:00,86.06,86.76,85.9,85.95,34313.0,71.2524,71.832,71.1199,71.1613,34313.0
2019-08-06 15:00:00,85.98,85.98,85.51,85.51,5603.0,71.1862,71.1862,70.797,70.797,5603.0
2019-08-06 15:30:00,85.34,85.59,85.32,85.45,20917.0,70.6563,70.8633,70.6397,70.7474,20917.0
2019-08-07 09:30:00,85.45,85.67,84.64,85.67,5200.0,70.7474,70.9295,70.0767,70.9295,5200.0
2019-08-07 10:00:00,85.8,86.69,85.48,86.65,4933.0,71.0371,71.774,70.7722,71.7409,4933.0
2019-08-07 10:30:00,86.8,86.8,86.22,86.75,2400.0,71.8651,71.8651,71.3849,71.8237,2400.0
2019-08-07 11:00:00,86.73,86.78,86.41,86.45,2900.0,71.8071,71.8485,71.5422,71.5753,2900.0
2019-08-07 11:30:00,86.4,86.44,86.15,86.34,2931.0,71.5339,71.567,71.3269,71.4842,2931.0
2019-08-07 12:00:00,86.29,86.66,86.27,86.66,3448.0,71.4428,71.7492,71.4263,71.7492,3448.0
2019-08-07 12:30:00,86.64,86.99,86.64,86.93,2727.0,71.7326,72.0224,71.7326,71.9727,2727.0
2019-08-07 13:00:00,87.02,87.09,86.89,87.03,4441.0,72.0472,72.1052,71.9396,72.0555,4441.0
2019-08-07 13:30:00,87.09,87.29,87.04,87.11,2324.0,72.1052,72.2708,72.0638,72.1217,2324.0
2019-08-07 14:00:00,86.94,87.32,86.87,87.32,2700.0,71.981,72.2956,71.923,72.2956,2700.0
2019-08-07 14:30:00,87.35,87.66,87.32,87.64,3000.0,72.3205,72.5771,72.2956,72.5606,3000.0
2019-08-07 15:00:00,87.69,87.9,87.51,87.75,10775.0,72.602,72.7758,72.4529,72.6516,10775.0
2019-08-07 15:30:00,87.77,87.84,87.13,87.26,16786.0,72.6682,72.7261,72.1383,72.2459,16786.0
2019-08-08 09:30:00,86.61,87.35,86.28,87.27,10005.0,71.7078,72.3205,71.4346,72.2542,10005.0
2019-08-08 10:00:00,87.3,87.78,87.25,87.62,8802.0,72.2791,72.6765,72.2377,72.544,8802.0
2019-08-08 10:30:00,87.6,87.65,87.47,87.47,6227.0,72.5274,72.5688,72.4198,72.4198,6227.0
2019-08-08 11:00:00,87.46,87.95,87.46,87.91,7792.0,72.4115,72.8172,72.4115,72.7841,7792.0
2019-08-08 11:30:00,87.93,88.16,87.85,88.16,10242.0,72.8007,72.9911,72.7344,72.9911,10242.0
2019-08-08 12:00:00,88.18,88.25,87.67,87.68,20565.0,73.0076,73.0656,72.5854,72.5937,20565.0
2019-08-08 12:30:00,87.67,87.88,87.58,87.88,4000.0,72.5854,72.7593,72.5109,72.7593,4000.0
2019-08-08 13:00:00,87.87,87.99,87.27,87.27,10829.0,72.751,72.8503,72.2542,72.2542,10829.0
2019-08-08 13:30:00,87.28,87.32,87.07,87.26,9772.0,72.2625,72.2956,72.0886,72.2459,9772.0
2019-08-08 14:00:00,87.25,87.56,87.22,87.56,3400.0,72.2377,72.4943,72.2128,72.4943,3400.0
2019-08-08 14:30:00,87.7,87.87,87.53,87.77,7200.0,72.6102,72.751,72.4695,72.6682,7200.0
2019-08-08 15:00:00,87.79,87.89,87.66,87.73,3000.0,72.6847,72.7675,72.5771,72.6351,3000.0
2019-08-08 15:30:00,87.75,88.02,87.75,87.94,10970.0,72.6516,72.8752,72.6516,72.8089,10970.0
2019-08-09 09:30:00,87.97,88.24,87.84,88.01,1400.0,72.8338,73.0573,72.7261,72.8669,1400.0
2019-08-09 10:00:00,87.92,88.23,87.71,87.89,2787.0,72.7924,73.049,72.6185,72.7675,2787.0
2019-08-09 10:30:00,87.89,88.01,87.36,88.01,4092.0,72.7675,72.8669,72.3287,72.8669,4092.0
2019-08-09 11:00:00,88.09,88.09,87.7,87.75,1600.0,72.9331,72.9331,72.6102,72.6516,1600.0
2019-08-09 11:30:00,87.74,88.03,87.54,87.54,2600.0,72.6433,72.8834,72.4778,72.4778,2600.0
2019-08-09 12:00:00,87.77,87.77,87.58,87.58,500.0,72.6682,72.6682,72.5109,72.5109,500.0
2019-08-09 12:30:00,87.73,87.83,87.62,87.62,1760.0,72.6351,72.7179,72.544,72.544,1760.0
2019-08-09 13:00:00,87.63,87.73,87.58,87.7,1642.0,72.5523,72.6351,72.5109,72.6102,1642.0
2019-08-09 13:30:00,87.8,87.82,87.72,87.72,2200.0,72.693,72.7096,72.6268,72.6268,2200.0
2019-08-09 14:00:00,87.74,87.81,87.72,87.74,1300.0,72.6433,72.7013,72.6268,72.6433,1300.0
2019-08-09 14:30:00,87.76,87.79,87.63,87.75,1900.0,72.6599,72.6847,72.5523,72.6516,1900.0
2019-08-09 15:00:00,87.75,88.03,87.74,88.03,4092.0,72.6516,72.8834,72.6433,72.8834,4092.0
2019-08-09 15:30:00,88.11,88.44,88.11,88.36,8046.0,72.9497,73.2229,72.9497,73.1567,8046.0
2019-08-12 09:30:00,88.62,88.81,88.5,88.81,8200.0,73.3719,73.5292,73.2726,73.5292,8200.0
2019-08-12 10:00:00,88.61,88.78,88.56,88.59,3500.0,73.3637,73.5044,73.3223,73.3471,3500.0
2019-08-12 10:30:00,88.6,88.6,88.26,88.42,8274.0,73.3554,73.3554,73.0739,73.2063,8274.0
2019-08-12 11:00:00,88.42,88.57,87.95,88.33,11295.0,73.2063,73.3305,72.8172,73.1318,11295.0
2019-08-12 11:30:00,88.32,88.37,88.13,88.25,1500.0,73.1236,73.1649,72.9662,73.0656,1500.0
2019-08-12 12:00:00,88.24,88.54,88.24,88.37,6500.0,73.0573,73.3057,73.0573,73.1649,6500.0
2019-08-12 12:30:00,88.34,88.36,88.17,88.17,700.0,73.1401,73.1567,72.9994,72.9994,700.0
2019-08-12 13:00:00,88.17,88.17,87.94,88.06,3120.0,72.9994,72.9994,72.8089,72.9083,3120.0
2019-08-12 13:30:00,88.14,88.14,87.84,87.86,700.0,72.9745,72.9745,72.7261,72.7427,700.0
2019-08-12 14:00:00,87.72,87.86,87.66,87.66,1300.0,72.6268,72.7427,72.5771,72.5771,1300.0
2019-08-12 14:30:00,87.65,87.79,87.4,87.43,5037.0,72.5688,72.6847,72.3618,72.3867,5037.0
2019-08-12 15:00:00,87.64,87.64,87.59,87.59,502.0,72.5606,72.5606,72.5192,72.5192,502.0
2019-08-12 15:30:00,87.88,88.02,87.82,88.0,5612.0,72.7593,72.8752,72.7096,72.8586,5612.0
2019-08-13 09:30:00,87.96,88.18,86.99,87.0,4915.0,72.8255,73.0076,72.0224,72.0307,4915.0
2019-08-13 10:00:00,86.89,87.16,86.48,87.09,4566.0,71.9396,72.1631,71.6001,72.1052,4566.0
2019-08-13 10:30:00,86.98,86.99,86.65,86.78,2274.0,72.0141,72.0224,71.7409,71.8485,2274.0
2019-08-13 11:00:00,86.58,86.98,86.58,86.89,2200.0,71.6829,72.0141,71.6829,71.9396,2200.0
2019-08-13 11:30:00,86.85,87.4,86.72,87.36,2300.0,71.9065,72.3618,71.7989,72.3287,2300.0
2019-08-13 12:00:00,87.43,87.66,87.37,87.55,1800.0,72.3867,72.5771,72.337,72.486,1800.0
2019-08-13 12:30:00,87.64,87.64,87.4,87.4,1000.0,72.5606,72.5606,72.3618,72.3618,1000.0
2019-08-13 13:00:00,87.47,87.47,87.13,87.28,2880.0,72.4198,72.4198,72.1383,72.2625,2880.0
2019-08-13 13:30:00,87.27,87.46,87.27,87.44,1800.0,72.2542,72.4115,72.2542,72.395,1800.0
2019-08-13 14:00:00,87.41,87.56,87.39,87.56,1700.0,72.3701,72.4943,72.3536,72.4943,1700.0
2019-08-13 14:30:00,87.55,87.75,87.55,87.71,5800.0,72.486,72.6516,72.486,72.6185,5800.0
2019-08-13 15:00:00,87.72,87.78,87.67,87.73,13023.0,72.6268,72.6765,72.5854,72.6351,13023.0
2019-08-13 15:30:00,87.73,87.87,87.66,87.85,31011.0,72.6351,72.751,72.5771,72.7344,31011.0
2019-08-14 09:30:00,86.8,87.28,86.72,87.17,5300.0,72.5874,72.9888,72.5205,72.8968,5300.0
2019-08-14 10:00:00,87.1,87.23,86.87,87.21,3200.0,72.8383,72.947,72.6459,72.9303,3200.0
2019-08-14 10:30:00,87.26,87.38,87.26,87.32,1100.0,72.9721,73.0724,72.9721,73.0222,1100.0
2019-08-14 11:00:00,87.32,87.38,87.11,87.38,4995.0,73.0222,73.0724,72.8466,73.0724,4995.0
2019-08-14 11:30:00,87.43,87.5,87.36,87.43,1725.0,73.1142,73.1728,73.0557,73.1142,1725.0
2019-08-14 12:00:00,87.43,87.43,87.23,87.37,3403.0,73.1142,73.1142,72.947,73.0641,3403.0
2019-08-14 12:30:00,87.36,87.42,87.01,87.05,3426.0,73.0557,73.1059,72.763,72.7965,3426.0
2019-08-14 13:00:00,86.9,87.08,86.86,87.08,1900.0,72.671,72.8215,72.6376,72.8215,1900.0
2019-08-14 13:30:00,87.21,87.38,87.21,87.3,3284.0,72.9303,73.0724,72.9303,73.0055,3284.0
2019-08-14 14:00:00,87.23,87.28,87.08,87.08,1500.0,72.947,72.9888,72.8215,72.8215,1500.0
2019-08-14 14:30:00,87.07,87.07,86.81,86.87,2200.0,72.8132,72.8132,72.5958,72.6459,2200.0
2019-08-14 15:00:00,86.83,87.02,86.51,86.75,3980.0,72.6125,72.7714,72.3449,72.5456,3980.0
2019-08-14 15:30:00,86.75,86.92,86.63,86.63,16193.0,72.5456,72.6877,72.4452,72.4452,16193.0
2019-08-15 09:30:00,86.77,87.7,86.65,87.66,2600.0,72.5623,73.34,72.4619,73.3066,2600.0
2019-08-15 10:00:00,87.67,88.05,87.67,87.88,3700.0,73.3149,73.6327,73.3149,73.4906,3700.0
2019-08-15 10:30:00,87.82,88.26,87.77,87.93,2000.0,73.4404,73.8083,73.3986,73.5324,2000.0
2019-08-15 11:00:00,88.0,88.13,87.89,87.99,2800.0,73.5909,73.6996,73.4989,73.5825,2800.0
2019-08-15 11:30:00,88.0,88.33,88.0,88.28,3020.0,73.5909,73.8669,73.5909,73.8251,3020.0
2019-08-15 12:00:00,88.37,88.39,88.21,88.21,1100.0,73.9003,73.917,73.7665,73.7665,1100.0
2019-08-15 12:30:00,88.18,88.21,88.01,88.21,3386.0,73.7414,73.7665,73.5993,73.7665,3386.0
2019-08-15 13:00:00,88.24,88.47,88.24,88.34,3200.0,73.7916,73.9839,73.7916,73.8752,3200.0
2019-08-15 13:30:00,88.36,88.41,87.61,87.61,3500.0,73.892,73.9338,73.2648,73.2648,3500.0
2019-08-15 14:00:00,87.58,88.09,87.58,88.09,2700.0,73.2397,73.6662,73.2397,73.6662,2700.0
2019-08-15 14:30:00,88.06,88.16,88.0,88.16,2390.0,73.6411,73.7247,73.5909,73.7247,2390.0
2019-08-15 15:00:00,88.17,88.32,88.02,88.05,2529.0,73.7331,73.8585,73.6076,73.6327,2529.0
2019-08-15 15:30:00,88.06,88.45,87.91,88.3,10164.0,73.6411,73.9672,73.5156,73.8418,10164.0
2019-08-16 09:30:00,88.39,88.4,88.12,88.28,850.0,73.917,73.9254,73.6913,73.8251,850.0
2019-08-16 10:00:00,88.24,88.54,87.96,88.48,2000.0,73.7916,74.0425,73.5575,73.9923,2000.0
2019-08-16 10:30:00,88.48,88.48,88.13,88.44,1660.0,73.9923,73.9923,73.6996,73.9589,1660.0
2019-08-16 11:00:00,88.46,88.61,88.29,88.31,2400.0,73.9756,74.101,73.8334,73.8501,2400.0
2019-08-16 11:30:00,88.33,88.64,88.33,88.56,1900.0,73.8669,74.1261,73.8669,74.0592,1900.0
2019-08-16 12:00:00,88.53,88.64,88.44,88.64,1600.0,74.0341,74.1261,73.9589,74.1261,1600.0
2019-08-16 12:30:00,88.59,88.87,88.59,88.83,1400.0,74.0843,74.3184,74.0843,74.285,1400.0
2019-08-16 13:00:00,88.8,88.95,88.77,88.87,2141.0,74.2599,74.3853,74.2348,74.3184,2141.0
2019-08-16 13:30:00,88.8,88.87,88.7,88.71,8029.0,74.2599,74.3184,74.1763,74.1846,8029.0
2019-08-16 14:00:00,88.64,88.7,88.6,88.62,1100.0,74.1261,74.1763,74.0927,74.1094,1100.0
2019-08-16 14:30:00,88.67,88.77,88.58,88.66,1700.0,74.1512,74.2348,74.0759,74.1428,1700.0
2019-08-16 15:00:00,88.67,88.77,88.6,88.67,2963.0,74.1512,74.2348,74.0927,74.1512,2963.0
2019-08-16 15:30:00,88.66,89.05,88.61,88.82,12987.0,74.1428,74.469,74.101,74.2766,12987.0
2019-08-19 09:30:00,88.49,88.69,88.33,88.69,1700.0,74.0007,74.1679,73.8669,74.1679,1700.0
2019-08-19 10:00:00,88.65,89.07,88.65,88.87,2431.0,74.1345,74.4857,74.1345,74.3184,2431.0
2019-08-19 10:30:00,88.83,88.99,88.8,88.86,1700.0,74.285,74.4188,74.2599,74.3101,1700.0
2019-08-19 11:00:00,88.92,89.14,88.88,89.01,2200.0,74.3603,74.5442,74.3268,74.4355,2200.0
2019-08-19 11:30:00,88.87,89.16,88.86,89.16,3100.0,74.3184,74.561,74.3101,74.561,3100.0
2019-08-19 12:00:00,89.14,89.17,88.93,89.02,1800.0,74.5442,74.5693,74.3686,74.4439,1800.0
2019-08-19 12:30:00,89.14,89.15,89.1,89.14,1200.0,74.5442,74.5526,74.5108,74.5442,1200.0
2019-08-19 13:00:00,89.2,89.29,89.15,89.23,2200.0,74.5944,74.6697,74.5526,74.6195,2200.0
2019-08-19 13:30:00,89.19,89.25,89.13,89.14,3100.0,74.5861,74.6362,74.5359,74.5442,3100.0
2019-08-19 14:00:00,89.12,89.15,88.89,88.93,2781.0,74.5275,74.5526,74.3352,74.3686,2781.0
2019-08-19 14:30:00,88.96,89.19,88.95,89.16,3448.0,74.3937,74.5861,74.3853,74.561,3448.0
2019-08-19 15:00:00,89.22,89.22,89.04,89.09,3100.0,74.6111,74.6111,74.4606,74.5024,3100.0
2019-08-19 15:30:00,89.07,89.57,89.07,89.45,13364.0,74.4857,74.9038,74.4857,74.8035,13364.0
2019-08-20 09:30:00,89.83,90.14,89.22,89.24,6029.0,75.1213,75.3805,74.6111,74.6279,6029.0
2019-08-20 10:00:00,89.32,89.34,89.08,89.27,7290.0,74.6948,74.7115,74.4941,74.653,7290.0
2019-08-20 10:30:00,89.26,89.4,89.19,89.4,5765.0,74.6446,74.7617,74.5861,74.7617,5765.0
2019-08-20 11:00:00,89.38,89.44,89.24,89.24,1782.0,74.7449,74.7951,74.6279,74.6279,1782.0
2019-08-20 11:30:00,89.26,89.35,89.19,89.27,2000.0,74.6446,74.7199,74.5861,74.653,2000.0
2019-08-20 12:00:00,89.29,89.37,89.29,89.37,960.0,74.6697,74.7366,74.6697,74.7366,960.0
2019-08-20 12:30:00,89.4,89.43,89.27,89.42,1400.0,74.7617,74.7868,74.653,74.7784,1400.0
2019-08-20 13:00:00,89.38,89.38,89.2,89.28,2838.0,74.7449,74.7449,74.5944,74.6613,2838.0
2019-08-20 13:30:00,89.25,89.31,89.09,89.17,29527.0,74.6362,74.6864,74.5024,74.5693,29527.0
2019-08-20 14:00:00,89.11,89.11,88.82,88.99,2608.0,74.5192,74.5192,74.2766,74.4188,2608.0
2019-08-20 14:30:00,88.98,89.03,88.78,88.88,3066.0,74.4104,74.4522,74.2432,74.3268,3066.0
2019-08-20 15:00:00,88.81,88.93,88.79,88.86,2611.0,74.2683,74.3686,74.2515,74.3101,2611.0
2019-08-20 15:30:00,88.89,88.89,88.56,88.61,6919.0,74.3352,74.3352,74.0592,74.101,6919.0
2019-08-21 09:30:00,88.25,89.04,88.25,88.95,3744.0,73.8,74.4606,73.8,74.3853,3744.0
2019-08-21 10:00:00,89.02,89.12,88.84,89.04,1700.0,74.4439,74.5275,74.2934,74.4606,1700.0
2019-08-21 10:30:00,89.09,89.34,89.02,89.34,1779.0,74.5024,74.7115,74.4439,74.7115,1779.0
2019-08-21 11:00:00,89.25,89.25,89.09,89.2,1740.0,74.6362,74.6362,74.5024,74.5944,1740.0
2019-08-21 11:30:00,89.19,89.24,89.05,89.16,1000.0,74.5861,74.6279,74.469,74.561,1000.0
2019-08-21 12:00:00,89.24,89.25,88.73,88.73,1766.0,74.6279,74.6362,74.2014,74.2014,1766.0
2019-08-21 12:30:00,88.78,88.95,88.76,88.95,1300.0,74.2432,74.3853,74.2265,74.3853,1300.0
2019-08-21 13:00:00,88.84,88.92,88.84,88.89,600.0,74.2934,74.3603,74.2934,74.3352,600.0
2019-08-21 13:30:00,88.95,88.95,88.83,88.86,1100.0,74.3853,74.3853,74.285,74.3101,1100.0
2019-08-21 14:00:00,88.65,89.0,88.63,88.91,3500.0,74.1345,74.4272,74.1177,74.3519,3500.0
2019-08-21 14:30:00,89.0,89.0,88.82,88.93,2500.0,74.4272,74.4272,74.2766,74.3686,2500.0
2019-08-21 15:00:00,88.9,89.04,88.9,88.99,5900.0,74.3435,74.4606,74.3435,74.4188,5900.0
2019-08-21 15:30:00,88.99,89.05,88.92,88.92,12300.0,74.4188,74.469,74.3603,74.3603,12300.0
2019-08-22 09:30:00,88.75,89.23,88.68,88.98,1600.0,74.2181,74.6195,74.1596,74.4104,1600.0
2019-08-22 10:00:00,89.06,89.18,88.88,88.92,600.0,74.4773,74.5777,74.3268,74.3603,600.0
2019-08-22 10:30:00,88.88,88.88,88.51,88.61,1200.0,74.3268,74.3268,74.0174,74.101,1200.0
2019-08-22 11:00:00,88.38,88.49,88.36,88.44,1100.0,73.9087,74.0007,73.892,73.9589,1100.0
2019-08-22 11:30:00,88.48,88.52,88.34,88.5,1300.0,73.9923,74.0258,73.8752,74.009,1300.0
2019-08-22 12:00:00,88.38,88.44,88.29,88.29,2308.0,73.9087,73.9589,73.8334,73.8334,2308.0
2019-08-22 12:30:00,88.24,88.7,88.24,88.69,800.0,73.7916,74.1763,73.7916,74.1679,800.0
2019-08-22 13:00:00,88.78,88.79,88.76,88.76,300.0,74.2432,74.2515,74.2265,74.2265,300.0
2019-08-22 13:30:00,88.82,88.82,88.63,88.63,1900.0,74.2766,74.2766,74.1177,74.1177,1900.0
2019-08-22 14:00:00,88.65,88.8,88.64,88.64,1500.0,74.1345,74.2599,74.1261,74.1261,1500.0
2019-08-22 14:30:00,88.67,88.92,88.67,88.8,2611.0,74.1512,74.3603,74.1512,74.2599,2611.0
2019-08-22 15:00:00,88.79,88.8,88.69,88.72,1396.0,74.2515,74.2599,74.1679,74.193,1396.0
2019-08-22 15:30:00,88.75,88.96,88.69,88.9,5905.0,74.2181,74.3937,74.1679,74.3435,5905.0
2019-08-23 09:30:00,89.2,89.83,89.12,89.6,5294.0,74.5944,75.1213,74.5275,74.9289,5294.0
2019-08-23 10:00:00,89.59,90.15,89.53,90.03,6905.0,74.9206,75.3889,74.8704,75.2885,6905.0
2019-08-23 10:30:00,89.98,90.1,89.8,89.9,5600.0,75.2467,75.347,75.0962,75.1798,5600.0
2019-08-23 11:00:00,89.73,89.78,88.96,89.03,15201.0,75.0376,75.0794,74.3937,74.4522,15201.0
2019-08-23 11:30:00,89.04,89.09,88.9,89.02,4193.0,74.4606,74.5024,74.3435,74.4439,4193.0
2019-08-23 12:00:00,88.96,89.05,88.78,88.79,6362.0,74.3937,74.469,74.2432,74.2515,6362.0
2019-08-23 12:30:00,88.76,88.79,88.41,88.52,4208.0,74.2265,74.2515,73.9338,74.0258,4208.0
2019-08-23 13:00:00,88.48,88.65,88.44,88.51,4323.0,73.9923,74.1345,73.9589,74.0174,4323.0
2019-08-23 13:30:00,88.47,88.69,88.43,88.52,5900.0,73.9839,74.1679,73.9505,74.0258,5900.0
2019-08-23 14:00:00,88.52,88.66,88.3,88.43,3800.0,74.0258,74.1428,73.8418,73.9505,3800.0
2019-08-23 14:30:00,88.47,88.5,88.16,88.22,4200.0,73.9839,74.009,73.7247,73.7749,4200.0
2019-08-23 15:00:00,88.2,88.25,87.96,87.96,6600.0,73.7582,73.8,73.5575,73.5575,6600.0
2019-08-23 15:30:00,87.95,87.95,87.42,87.73,15575.0,73.5491,73.5491,73.1059,73.3651,15575.0
2019-08-26 09:30:00,88.03,88.65,87.59,88.45,3900.0,73.616,74.1345,73.248,73.9672,3900.0
2019-08-26 10:00:00,88.03,88.22,87.93,87.98,2707.0,73.616,73.7749,73.5324,73.5742,2707.0
2019-08-26 10:30:00,87.96,88.07,87.8,87.98,3600.0,73.5575,73.6494,73.4236,73.5742,3600.0
2019-08-26 11:00:00,88.01,88.41,88.0,88.21,4579.0,73.5993,73.9338,73.5909,73.7665,4579.0
2019-08-26 11:30:00,88.18,88.32,88.14,88.15,7272.0,73.7414,73.8585,73.708,73.7163,7272.0
2019-08-26 12:00:00,88.18,88.48,88.12,88.48,8442.0,73.7414,73.9923,73.6913,73.9923,8442.0
2019-08-26 12:30:00,88.53,88.53,88.41,88.5,1800.0,74.0341,74.0341,73.9338,74.009,1800.0
2019-08-26 13:00:00,88.44,88.48,88.33,88.35,3356.0,73.9589,73.9923,73.8669,73.8836,3356.0
2019-08-26 13:30:00,88.34,88.37,88.18,88.18,3596.0,73.8752,73.9003,73.7414,73.7414,3596.0
2019-08-26 14:00:00,88.21,88.23,88.0,88.0,700.0,73.7665,73.7832,73.5909,73.5909,700.0
2019-08-26 14:30:00,88.14,88.17,87.96,88.07,3419.0,73.708,73.7331,73.5575,73.6494,3419.0
2019-08-26 15:00:00,88.07,88.25,88.07,88.18,3610.0,73.6494,73.8,73.6494,73.7414,3610.0
2019-08-26 15:30:00,88.2,88.72,88.17,88.58,13215.0,73.7582,74.193,73.7331,74.0759,13215.0
2019-08-27 09:30:00,89.68,89.75,89.58,89.64,1300.0,74.9958,75.0544,74.9122,74.9624,1300.0
2019-08-27 10:00:00,89.65,90.11,89.59,90.11,9283.0,74.9707,75.3554,74.9206,75.3554,9283.0
2019-08-27 10:30:00,90.2,90.21,89.92,89.94,4657.0,75.4307,75.439,75.1965,75.2132,4657.0
2019-08-27 11:00:00,89.97,89.97,89.76,89.87,3859.0,75.2383,75.2383,75.0627,75.1547,3859.0
2019-08-27 11:30:00,89.88,90.0,89.83,89.96,6554.0,75.1631,75.2634,75.1213,75.23,6554.0
2019-08-27 12:00:00,89.94,90.0,89.85,89.91,5547.0,75.2132,75.2634,75.138,75.1882,5547.0
2019-08-27 12:30:00,89.9,89.92,89.54,89.54,2725.0,75.1798,75.1965,74.8787,74.8787,2725.0
2019-08-27 13:00:00,89.5,89.71,89.5,89.71,1926.0,74.8453,75.0209,74.8453,75.0209,1926.0
2019-08-27 13:30:00,89.71,89.91,89.71,89.88,2400.0,75.0209,75.1882,75.0209,75.1631,2400.0
2019-08-27 14:00:00,89.85,89.85,89.73,89.75,3700.0,75.138,75.138,75.0376,75.0544,3700.0
2019-08-27 14:30:00,89.8,89.92,89.76,89.86,3627.0,75.0962,75.1965,75.0627,75.1463,3627.0
2019-08-27 15:00:00,89.89,89.95,89.4,89.43,6477.0,75.1714,75.2216,74.7617,74.7868,6477.0
2019-08-27 15:30:00,89.44,89.44,88.99,89.0,18293.0,74.7951,74.7951,74.4188,74.4272,18293.0
2019-08-28 09:30:00,89.52,89.52,89.02,89.21,2635.0,74.862,74.862,74.4439,74.6028,2635.0
2019-08-28 10:00:00,89.19,89.37,89.07,89.21,3300.0,74.5861,74.7366,74.4857,74.6028,3300.0
2019-08-28 10:30:00,89.13,89.14,88.73,88.85,1709.0,74.5359,74.5442,74.2014,74.3017,1709.0
2019-08-28 11:00:00,88.85,89.16,88.85,89.13,2200.0,74.3017,74.561,74.3017,74.5359,2200.0
2019-08-28 11:30:00,88.94,88.96,88.86,88.9,842.0,74.377,74.3937,74.3101,74.3435,842.0
2019-08-28 12:00:00,88.87,88.91,88.87,88.88,700.0,74.3184,74.3519,74.3184,74.3268,700.0
2019-08-28 12:30:00,88.76,88.85,88.64,88.84,1300.0,74.2265,74.3017,74.1261,74.2934,1300.0
2019-08-28 13:00:00,88.87,88.89,88.75,88.75,2624.0,74.3184,74.3352,74.2181,74.2181,2624.0
2019-08-28 13:30:00,88.75,88.88,88.75,88.82,1200.0,74.2181,74.3268,74.2181,74.2766,1200.0
2019-08-28 14:00:00,88.83,88.84,88.78,88.84,800.0,74.285,74.2934,74.2432,74.2934,800.0
2019-08-28 14:30:00,88.86,89.14,88.86,89.13,2800.0,74.3101,74.5442,74.3101,74.5359,2800.0
2019-08-28 15:00:00,89.06,89.13,88.94,88.94,3747.0,74.4773,74.5359,74.377,74.377,3747.0
2019-08-28 15:30:00,88.96,88.96,88.75,88.8,7500.0,74.3937,74.3937,74.2181,74.2599,7500.0
2019-08-29 09:30:00,89.45,89.45,88.8,89.08,2500.0,74.8035,74.8035,74.2599,74.4941,2500.0
2019-08-29 10:00:00,89.04,89.1,88.92,88.93,1406.0,74.4606,74.5108,74.3603,74.3686,1406.0
2019-08-29 10:30:00,89.05,89.15,89.03,89.09,800.0,74.469,74.5526,74.4522,74.5024,800.0
2019-08-29 11:00:00,89.12,89.15,89.08,89.14,1400.0,74.5275,74.5526,74.4941,74.5442,1400.0
2019-08-29 11:30:00,89.15,89.19,89.1,89.14,1500.0,74.5526,74.5861,74.5108,74.5442,1500.0
2019-08-29 12:00:00,89.32,89.32,89.12,89.19,700.0,74.6948,74.6948,74.5275,74.5861,700.0
2019-08-29 12:30:00,89.33,89.36,89.28,89.36,1200.0,74.7031,74.7282,74.6613,74.7282,1200.0
2019-08-29 13:00:00,89.37,89.51,89.37,89.49,1300.0,74.7366,74.8537,74.7366,74.8369,1300.0
2019-08-29 13:30:00,89.44,89.52,89.42,89.52,700.0,74.7951,74.862,74.7784,74.862,700.0
2019-08-29 14:00:00,89.52,89.6,89.51,89.54,1800.0,74.862,74.9289,74.8537,74.8787,1800.0
2019-08-29 14:30:00,89.59,89.67,89.54,89.67,1800.0,74.9206,74.9875,74.8787,74.9875,1800.0
2019-08-29 15:00:00,89.62,89.68,89.61,89.62,4100.0,74.9456,74.9958,74.9373,74.9456,4100.0
2019-08-29 15:30:00,89.66,89.78,89.63,89.72,7298.0,74.9791,75.0794,74.954,75.0293,7298.0
2019-08-30 09:30:00,89.63,89.63,89.09,89.31,1800.0,74.954,74.954,74.5024,74.6864,1800.0
2019-08-30 10:00:00,89.5,89.5,89.21,89.47,1300.0,74.8453,74.8453,74.6028,74.8202,1300.0
2019-08-30 10:30:00,89.49,89.59,89.19,89.37,3586.0,74.8369,74.9206,74.5861,74.7366,3586.0
2019-08-30 11:00:00,89.38,89.41,89.13,89.13,1800.0,74.7449,74.77,74.5359,74.5359,1800.0
2019-08-30 11:30:00,89.2,89.36,89.2,89.29,622.0,74.5944,74.7282,74.5944,74.6697,622.0
2019-08-30 12:00:00,89.41,89.51,89.38,89.51,1321.0,74.77,74.8537,74.7449,74.8537,1321.0
2019-08-30 12:30:00,89.45,89.45,89.45,89.45,100.0,74.8035,74.8035,74.8035,74.8035,100.0
2019-08-30 13:00:00,89.31,89.39,89.27,89.39,700.0,74.6864,74.7533,74.653,74.7533,700.0
2019-08-30 13:30:00,89.34,89.39,89.34,89.36,300.0,74.7115,74.7533,74.7115,74.7282,300.0
2019-08-30 14:00:00,89.43,89.52,89.41,89.52,700.0,74.7868,74.862,74.77,74.862,700.0
2019-08-30 14:30:00,89.49,89.6,89.42,89.6,1000.0,74.8369,74.9289,74.7784,74.9289,1000.0
2019-08-30 15:00:00,89.59,89.6,89.52,89.59,500.0,74.9206,74.9289,74.862,74.9206,500.0
2019-08-30 15:30:00,89.76,89.76,89.52,89.53,5314.0,75.0627,75.0627,74.862,74.8704,5314.0
2019-09-03 09:30:00,89.26,90.25,89.25,90.21,3114.0,74.6446,75.4725,74.6362,75.439,3114.0
2019-09-03 10:00:00,90.23,90.63,90.04,90.5,15565.0,75.4558,75.7903,75.2969,75.6816,15565.0
2019-09-03 10:30:00,90.61,91.12,90.61,91.12,3500.0,75.7735,76.2,75.7735,76.2,3500.0
2019-09-03 11:00:00,91.11,91.27,90.92,90.92,1600.0,76.1917,76.3255,76.0328,76.0328,1600.0
2019-09-03 11:30:00,90.8,91.04,90.77,91.04,1100.0,75.9324,76.1331,75.9073,76.1331,1100.0
2019-09-03 12:00:00,91.12,91.17,91.06,91.08,900.0,76.2,76.2418,76.1499,76.1666,900.0
2019-09-03 12:30:00,91.06,91.15,90.98,91.04,1900.0,76.1499,76.2251,76.083,76.1331,1900.0
2019-09-03 13:00:00,91.07,91.08,90.94,91.04,2900.0,76.1582,76.1666,76.0495,76.1331,2900.0
2019-09-03 13:30:00,91.06,91.13,90.85,90.87,3600.0,76.1499,76.2084,75.9742,75.991,3600.0
2019-09-03 14:00:00,90.8,91.02,90.8,90.94,1800.0,75.9324,76.1164,75.9324,76.0495,1800.0
2019-09-03 14:30:00,90.93,91.21,90.89,91.2,5959.0,76.0411,76.2753,76.0077,76.2669,5959.0
2019-09-03 15:00:00,91.19,91.2,90.98,91.07,6900.0,76.2586,76.2669,76.083,76.1582,6900.0
2019-09-03 15:30:00,91.08,91.44,91.02,91.38,12758.0,76.1666,76.4676,76.1164,76.4175,12758.0
2019-09-04 09:30:00,92.18,92.34,92.15,92.29,3780.0,77.0865,77.2203,77.0614,77.1785,3780.0
2019-09-04 10:00:00,91.95,91.99,91.61,91.79,1600.0,76.8941,76.9276,76.6098,76.7603,1600.0
2019-09-04 10:30:00,91.8,92.14,91.8,92.11,6549.0,76.7687,77.053,76.7687,77.0279,6549.0
2019-09-04 11:00:00,92.11,92.15,91.84,91.94,3028.0,77.0279,77.0614,76.8021,76.8858,3028.0
2019-09-04 11:30:00,91.98,92.32,91.88,92.24,2905.0,76.9192,77.2035,76.8356,77.1366,2905.0
2019-09-04 12:00:00,92.23,92.24,92.15,92.15,2325.0,77.1283,77.1366,77.0614,77.0614,2325.0
2019-09-04 12:30:00,92.08,92.16,92.01,92.12,1300.0,77.0028,77.0697,76.9443,77.0363,1300.0
2019-09-04 13:00:00,92.16,92.16,92.04,92.08,1200.0,77.0697,77.0697,76.9694,77.0028,1200.0
2019-09-04 13:30:00,91.96,92.05,91.95,92.05,1100.0,76.9025,76.9778,76.8941,76.9778,1100.0
2019-09-04 14:00:00,92.1,92.37,92.08,92.37,1200.0,77.0196,77.2454,77.0028,77.2454,1200.0
2019-09-04 14:30:00,92.32,92.33,92.29,92.29,500.0,77.2035,77.2119,77.1785,77.1785,500.0
2019-09-04 15:00:00,92.33,92.4,92.16,92.22,1814.0,77.2119,77.2704,77.0697,77.1199,1814.0
2019-09-04 15:30:00,92.32,92.49,92.26,92.49,16579.0,77.2035,77.3457,77.1534,77.3457,16579.0
2019-09-05 09:30:00,91.69,91.69,89.89,90.71,4495.0,76.6767,76.6767,75.1714,75.8572,4495.0
2019-09-05 10:00:00,90.85,90.85,90.47,90.47,4700.0,75.9742,75.9742,75.6565,75.6565,4700.0
2019-09-05 10:30:00,90.53,91.06,90.45,90.83,5529.0,75.7066,76.1499,75.6397,75.9575,5529.0
2019-09-05 11:00:00,90.8,90.93,90.65,90.85,7100.0,75.9324,76.0411,75.807,75.9742,7100.0
2019-09-05 11:30:00,90.86,91.02,90.77,90.84,2600.0,75.9826,76.1164,75.9073,75.9659,2600.0
2019-09-05 12:00:00,90.78,90.83,90.66,90.82,3200.0,75.9157,75.9575,75.8154,75.9492,3200.0
2019-09-05 12:30:00,90.85,91.0,90.7,90.7,1500.0,75.9742,76.0997,75.8488,75.8488,1500.0
2019-09-05 13:00:00,90.69,90.82,90.68,90.82,2277.0,75.8404,75.9492,75.8321,75.9492,2277.0
2019-09-05 13:30:00,90.79,90.95,90.77,90.89,2600.0,75.9241,76.0579,75.9073,76.0077,2600.0
2019-09-05 14:00:00,90.93,91.11,90.93,91.02,5100.0,76.0411,76.1917,76.0411,76.1164,5100.0
2019-09-05 14:30:00,91.01,91.25,91.01,91.2,5616.0,76.108,76.3087,76.108,76.2669,5616.0
2019-09-05 15:00:00,91.24,91.35,91.13,91.2,7675.0,76.3004,76.3924,76.2084,76.2669,7675.0
2019-09-05 15:30:00,91.21,91.24,91.04,91.1,22284.0,76.2753,76.3004,76.1331,76.1833,22284.0
2019-09-06 09:30:00,91.34,92.06,91.24,91.82,9199.0,76.384,76.9861,76.3004,76.7854,9199.0
2019-09-06 10:00:00,91.86,91.9,91.49,91.65,5695.0,76.8189,76.8523,76.5094,76.6433,5695.0
2019-09-06 10:30:00,91.67,91.95,91.6,91.7,6105.0,76.66,76.8941,76.6014,76.6851,6105.0
2019-09-06 11:00:00,91.73,91.73,91.41,91.52,6051.0,76.7102,76.7102,76.4425,76.5345,6051.0
2019-09-06 11:30:00,91.53,91.75,91.46,91.59,3669.0,76.5429,76.7269,76.4844,76.5931,3669.0
2019-09-06 12:00:00,91.59,91.67,91.46,91.5,3000.0,76.5931,76.66,76.4844,76.5178,3000.0
2019-09-06 12:30:00,91.51,91.51,91.23,91.37,4452.0,76.5262,76.5262,76.292,76.4091,4452.0
2019-09-06 13:00:00,91.31,91.44,91.26,91.41,7146.0,76.3589,76.4676,76.3171,76.4425,7146.0
2019-09-06 13:30:00,91.44,91.56,91.43,91.51,7334.0,76.4676,76.568,76.4593,76.5262,7334.0
2019-09-06 14:00:00,91.44,91.46,91.39,91.42,6265.0,76.4676,76.4844,76.4258,76.4509,6265.0
2019-09-06 14:30:00,91.38,91.4,91.23,91.35,8407.0,76.4175,76.4342,76.292,76.3924,8407.0
2019-09-06 15:00:00,91.34,91.37,91.22,91.28,9543.0,76.384,76.4091,76.2837,76.3338,9543.0
2019-09-06 15:30:00,91.3,91.39,91.2,91.39,17840.0,76.3506,76.4258,76.2669,76.4258,17840.0
2019-09-09 09:30:00,90.75,90.75,90.26,90.29,3600.0,75.8906,75.8906,75.4808,75.5059,3600.0
2019-09-09 10:00:00,90.42,90.42,89.83,89.83,3400.0,75.6147,75.6147,75.1213,75.1213,3400.0
2019-09-09 10:30:00,89.87,89.89,89.69,89.7,2900.0,75.1547,75.1714,75.0042,75.0125,2900.0
2019-09-09 11:00:00,89.94,90.07,89.81,89.96,3100.0,75.2132,75.322,75.1045,75.23,3100.0
2019-09-09 11:30:00,90.06,90.2,90.04,90.05,3116.0,75.3136,75.4307,75.2969,75.3052,3116.0
2019-09-09 12:00:00,90.09,90.26,90.03,90.03,3900.0,75.3387,75.4808,75.2885,75.2885,3900.0
2019-09-09 12:30:00,90.0,90.08,89.96,90.03,1800.0,75.2634,75.3303,75.23,75.2885,1800.0
2019-09-09 13:00:00,89.95,89.95,89.77,89.86,2540.0,75.2216,75.2216,75.0711,75.1463,2540.0
2019-09-09 13:30:00,89.85,89.95,89.82,89.89,4432.0,75.138,75.2216,75.1129,75.1714,4432.0
2019-09-09 14:00:00,89.87,89.94,89.68,89.76,3926.0,75.1547,75.2132,74.9958,75.0627,3926.0
2019-09-09 14:30:00,89.79,90.24,89.78,90.2,5548.0,75.0878,75.4641,75.0794,75.4307,5548.0
2019-09-09 15:00:00,90.13,90.28,90.13,90.15,5654.0,75.3721,75.4976,75.3721,75.3889,5654.0
2019-09-09 15:30:00,90.16,90.23,90.04,90.21,14356.0,75.3972,75.4558,75.2969,75.439,14356.0
2019-09-10 09:30:00,89.41,89.68,88.44,89.04,6811.0,74.77,74.9958,73.9589,74.4606,6811.0
2019-09-10 10:00:00,89.01,89.01,88.07,88.09,7894.0,74.4355,74.4355,73.6494,73.6662,7894.0
2019-09-10 10:30:00,88.14,88.14,87.67,87.75,12862.0,73.708,73.708,73.3149,73.3818,12862.0
2019-09-10 11:00:00,87.74,87.87,87.14,87.21,5500.0,73.3735,73.4822,72.8717,72.9303,5500.0
2019-09-10 11:30:00,87.25,87.37,87.0,87.04,8322.0,72.9637,73.0641,72.7546,72.7881,8322.0
2019-09-10 12:00:00,87.05,87.61,87.05,87.59,4100.0,72.7965,73.2648,72.7965,73.248,4100.0
2019-09-10 12:30:00,87.58,87.96,87.58,87.96,5481.0,73.2397,73.5575,73.2397,73.5575,5481.0
2019-09-10 13:00:00,88.06,88.13,87.83,87.9,5100.0,73.6411,73.6996,73.4487,73.5073,5100.0
2019-09-10 13:30:00,87.91,87.95,87.8,87.91,6283.0,73.5156,73.5491,73.4236,73.5156,6283.0
2019-09-10 14:00:00,87.93,87.99,87.66,87.66,6885.0,73.5324,73.5825,73.3066,73.3066,6885.0
2019-09-10 14:30:00,87.59,87.68,87.48,87.5,6881.0,73.248,73.3233,73.156,73.1728,6881.0
2019-09-10 15:00:00,87.48,87.56,87.34,87.38,9181.0,73.156,73.2229,73.039,73.0724,9181.0
2019-09-10 15:30:00,87.45,87.88,87.44,87.85,37361.0,73.131,73.4906,73.1226,73.4655,37361.0
2019-09-11 09:30:00,87.34,88.34,86.73,87.75,3700.0,73.039,73.8752,72.5289,73.3818,3700.0
2019-09-11 10:00:00,87.68,88.15,87.54,88.01,2900.0,73.3233,73.7163,73.2062,73.5993,2900.0
2019-09-11 10:30:00,88.15,88.2,87.9,88.01,3043.0,73.7163,73.7582,73.5073,73.5993,3043.0
2019-09-11 11:00:00,88.03,88.04,87.92,88.02,2100.0,73.616,73.6244,73.524,73.6076,2100.0
2019-09-11 11:30:00,87.98,88.23,87.96,88.14,3857.0,73.5742,73.7832,73.5575,73.708,3857.0
2019-09-11 12:00:00,88.06,88.34,87.99,88.28,3200.0,73.6411,73.8752,73.5825,73.8251,3200.0
2019-09-11 12:30:00,88.29,88.32,88.07,88.29,3000.0,73.8334,73.8585,73.6494,73.8334,3000.0
2019-09-11 13:00:00,88.32,88.34,88.23,88.23,3198.0,73.8585,73.8752,73.7832,73.7832,3198.0
2019-09-11 13:30:00,88.26,88.3,88.0,88.14,10813.0,73.8083,73.8418,73.5909,73.708,10813.0
2019-09-11 14:00:00,88.14,88.18,88.01,88.06,11654.0,73.708,73.7414,73.5993,73.6411,11654.0
2019-09-11 14:30:00,88.07,88.07,87.86,87.88,2900.0,73.6494,73.6494,73.4738,73.4906,2900.0
2019-09-11 15:00:00,87.89,88.0,87.88,87.88,14230.0,73.4989,73.5909,73.4906,73.4906,14230.0
2019-09-11 15:30:00,87.85,87.88,87.63,87.67,25867.0,73.4655,73.4906,73.2815,73.3149,25867.0
2019-09-12 09:30:00,88.74,89.29,87.54,87.61,9200.0,74.2097,74.6697,73.2062,73.2648,9200.0
2019-09-12 10:00:00,87.87,88.05,87.33,87.81,6154.0,73.4822,73.6327,73.0306,73.432,6154.0
2019-09-12 10:30:00,87.82,88.29,87.79,88.27,6857.0,73.4404,73.8334,73.4153,73.8167,6857.0
2019-09-12 11:00:00,88.25,88.28,88.12,88.2,3500.0,73.8,73.8251,73.6913,73.7582,3500.0
2019-09-12 11:30:00,88.14,88.17,88.0,88.02,1900.0,73.708,73.7331,73.5909,73.6076,1900.0
2019-09-12 12:00:00,87.98,87.98,87.68,87.72,2800.0,73.5742,73.5742,73.3233,73.3567,2800.0
2019-09-12 12:30:00,87.59,87.84,87.59,87.81,1300.0,73.248,73.4571,73.248,73.432,1300.0
2019-09-12 13:00:00,87.8,87.96,87.74,87.88,3800.0,73.4236,73.5575,73.3735,73.4906,3800.0
2019-09-12 13:30:00,87.86,87.88,87.79,87.81,2300.0,73.4738,73.4906,73.4153,73.432,2300.0
2019-09-12 14:00:00,87.81,87.81,87.67,87.72,3563.0,73.432,73.432,73.3149,73.3567,3563.0
2019-09-12 14:30:00,87.69,87.8,87.66,87.8,3596.0,73.3317,73.4236,73.3066,73.4236,3596.0
2019-09-12 15:00:00,87.8,87.81,87.68,87.71,4500.0,73.4236,73.432,73.3233,73.3484,4500.0
2019-09-12 15:30:00,87.71,87.71,87.42,87.44,19450.0,73.3484,73.3484,73.1059,73.1226,19450.0
2019-09-13 09:30:00,86.86,87.56,86.78,87.34,5468.0,72.6376,73.2229,72.5707,73.039,5468.0
2019-09-13 10:00:00,87.22,87.58,87.1,87.31,6359.0,72.9386,73.2397,72.8383,73.0139,6359.0
2019-09-13 10:30:00,87.2,87.23,86.86,86.86,7305.0,72.9219,72.947,72.6376,72.6376,7305.0
2019-09-13 11:00:00,86.87,87.02,86.05,86.05,8103.0,72.6459,72.7714,71.9602,71.9602,8103.0
2019-09-13 11:30:00,85.98,86.06,85.8,85.99,8898.0,71.9017,71.9686,71.7511,71.91,8898.0
2019-09-13 12:00:00,85.98,86.01,85.72,85.74,6200.0,71.9017,71.9267,71.6842,71.701,6200.0
2019-09-13 12:30:00,85.59,85.61,85.28,85.32,8374.0,71.5755,71.5922,71.3163,71.3497,8374.0
2019-09-13 13:00:00,85.35,85.72,85.32,85.72,4908.0,71.3748,71.6842,71.3497,71.6842,4908.0
2019-09-13 13:30:00,85.78,85.79,85.42,85.57,26000.0,71.7344,71.7428,71.4333,71.5588,26000.0
2019-09-13 14:00:00,85.58,85.63,85.29,85.56,23076.0,71.5672,71.609,71.3246,71.5504,23076.0
2019-09-13 14:30:00,85.61,85.68,85.54,85.54,8451.0,71.5922,71.6508,71.5337,71.5337,8451.0
2019-09-13 15:00:00,85.5,85.53,85.35,85.51,8155.0,71.5003,71.5253,71.3748,71.5086,8155.0
2019-09-13 15:30:00,85.51,85.51,85.34,85.5,19453.0,71.5086,71.5086,71.3664,71.5003,19453.0
2019-09-16 09:30:00,85.84,86.15,85.77,85.93,2500.0,71.7846,72.0438,71.726,71.8598,2500.0
2019-09-16 10:00:00,85.88,86.01,85.66,85.77,2406.0,71.818,71.9267,71.6341,71.726,2406.0
2019-09-16 10:30:00,85.8,86.09,85.8,86.09,1400.0,71.7511,71.9936,71.7511,71.9936,1400.0
2019-09-16 11:00:00,86.19,86.62,86.19,86.62,1700.0,72.0773,72.4369,72.0773,72.4369,1700.0
2019-09-16 11:30:00,86.7,86.98,86.68,86.98,4400.0,72.5038,72.7379,72.487,72.7379,4400.0
2019-09-16 12:00:00,86.95,87.07,86.88,87.04,1525.0,72.7128,72.8132,72.6543,72.7881,1525.0
2019-09-16 12:30:00,87.11,87.14,87.07,87.08,1400.0,72.8466,72.8717,72.8132,72.8215,1400.0
2019-09-16 13:00:00,87.09,87.27,87.04,87.26,1700.0,72.8299,72.9804,72.7881,72.9721,1700.0
2019-09-16 13:30:00,87.27,87.39,87.23,87.37,2700.0,72.9804,73.0808,72.947,73.0641,2700.0
2019-09-16 14:00:00,87.45,87.45,87.06,87.09,3926.0,73.131,73.131,72.8048,72.8299,3926.0
2019-09-16 14:30:00,87.04,87.19,86.91,87.14,4700.0,72.7881,72.9135,72.6794,72.8717,4700.0
2019-09-16 15:00:00,87.07,87.17,87.03,87.14,3600.0,72.8132,72.8968,72.7797,72.8717,3600.0
2019-09-16 15:30:00,87.13,87.14,86.74,86.97,22988.0,72.8634,72.8717,72.5372,72.7296,22988.0
2019-09-17 09:30:00,88.14,88.8,88.0,88.48,4200.0,73.708,74.2599,73.5909,73.9923,4200.0
2019-09-17 10:00:00,88.47,89.24,88.44,89.24,4104.0,73.9839,74.6279,73.9589,74.6279,4104.0
2019-09-17 10:30:00,89.43,89.43,89.07,89.2,3000.0,74.7868,74.7868,74.4857,74.5944,3000.0
2019-09-17 11:00:00,89.12,89.14,89.0,89.04,3200.0,74.5275,74.5442,74.4272,74.4606,3200.0
2019-09-17 11:30:00,89.09,89.38,89.07,89.2,2100.0,74.5024,74.7449,74.4857,74.5944,2100.0
2019-09-17 12:00:00,89.19,89.2,88.97,88.97,1900.0,74.5861,74.5944,74.4021,74.4021,1900.0
2019-09-17 12:30:00,88.98,89.09,88.9,88.9,1500.0,74.4104,74.5024,74.3435,74.3435,1500.0
2019-09-17 13:00:00,88.9,88.9,88.64,88.64,2807.0,74.3435,74.3435,74.1261,74.1261,2807.0
2019-09-17 13:30:00,88.68,88.93,88.61,88.93,1200.0,74.1596,74.3686,74.101,74.3686,1200.0
2019-09-17 14:00:00,89.06,89.08,88.87,88.9,1400.0,74.4773,74.4941,74.3184,74.3435,1400.0
2019-09-17 14:30:00,88.85,88.88,88.73,88.78,2100.0,74.3017,74.3268,74.2014,74.2432,2100.0
2019-09-17 15:00:00,88.82,89.06,88.75,89.06,2800.0,74.2766,74.4773,74.2181,74.4773,2800.0
2019-09-17 15:30:00,89.08,89.38,89.06,89.32,13167.0,74.4941,74.7449,74.4773,74.6948,13167.0
2019-09-18 09:30:00,89.73,89.8,88.93,89.05,20045.0,75.0376,75.0962,74.3686,74.469,20045.0
2019-09-18 10:00:00,89.1,89.1,88.65,88.81,28861.0,74.5108,74.5108,74.1345,74.2683,28861.0
2019-09-18 10:30:00,88.71,89.0,88.56,88.97,25680.0,74.1846,74.4272,74.0592,74.4021,25680.0
2019-09-18 11:00:00,89.17,89.2,88.87,88.94,6030.0,74.5693,74.5944,74.3184,74.377,6030.0
2019-09-18 11:30:00,88.94,89.32,88.93,89.23,9361.0,74.377,74.6948,74.3686,74.6195,9361.0
2019-09-18 12:00:00,89.25,89.27,89.12,89.23,7500.0,74.6362,74.653,74.5275,74.6195,7500.0
2019-09-18 12:30:00,89.26,89.26,89.14,89.14,2339.0,74.6446,74.6446,74.5442,74.5442,2339.0
2019-09-18 13:00:00,89.07,89.08,88.97,89.08,1300.0,74.4857,74.4941,74.4021,74.4941,1300.0
2019-09-18 13:30:00,89.07,89.07,88.78,88.84,2500.0,74.4857,74.4857,74.2432,74.2934,2500.0
2019-09-18 14:00:00,88.75,88.75,88.22,88.22,18432.0,74.2181,74.2181,73.7749,73.7749,18432.0
2019-09-18 14:30:00,88.32,88.37,87.95,88.33,7360.0,73.8585,73.9003,73.5491,73.8669,7360.0
2019-09-18 15:00:00,88.29,88.51,88.21,88.51,3300.0,73.8334,74.0174,73.7665,74.0174,3300.0
2019-09-18 15:30:00,88.58,88.95,88.54,88.95,13861.0,74.0759,74.3853,74.0425,74.3853,13861.0
2019-09-19 09:30:00,88.97,89.32,88.97,89.28,6341.0,74.4021,74.6948,74.4021,74.6613,6341.0
2019-09-19 10:00:00,89.33,89.66,89.28,89.45,4923.0,74.7031,74.9791,74.6613,74.8035,4923.0
2019-09-19 10:30:00,89.5,89.62,89.29,89.29,9032.0,74.8453,74.9456,74.6697,74.6697,9032.0
2019-09-19 11:00:00,89.28,89.43,89.18,89.41,29161.0,74.6613,74.7868,74.5777,74.77,29161.0
2019-09-19 11:30:00,89.42,89.6,89.42,89.58,7423.0,74.7784,74.9289,74.7784,74.9122,7423.0
2019-09-19 12:00:00,89.58,89.64,89.54,89.57,2495.0,74.9122,74.9624,74.8787,74.9038,2495.0
2019-09-19 12:30:00,89.56,89.67,89.48,89.55,19944.0,74.8955,74.9875,74.8286,74.8871,19944.0
2019-09-19 13:00:00,89.58,89.61,89.42,89.45,3756.0,74.9122,74.9373,74.7784,74.8035,3756.0
2019-09-19 13:30:00,89.45,89.56,89.4,89.52,2037.0,74.8035,74.8955,74.7617,74.862,2037.0
2019-09-19 14:00:00,89.51,89.54,89.49,89.5,2759.0,74.8537,74.8787,74.8369,74.8453,2759.0
2019-09-19 14:30:00,89.55,89.61,89.51,89.51,4936.0,74.8871,74.9373,74.8537,74.8537,4936.0
2019-09-19 15:00:00,89.47,89.61,89.32,89.61,10448.0,74.8202,74.9373,74.6948,74.9373,10448.0
2019-09-19 15:30:00,89.58,89.58,89.23,89.31,25045.0,74.9122,74.9122,74.6195,74.6864,25045.0
2019-09-20 09:30:00,89.48,89.72,89.21,89.35,98814.0,74.8286,75.0293,74.6028,74.7199,98814.0
2019-09-20 10:00:00,89.35,89.36,88.87,89.17,41985.0,74.7199,74.7282,74.3184,74.5693,41985.0
2019-09-20 10:30:00,89.14,89.16,89.01,89.16,3984.0,74.5442,74.561,74.4355,74.561,3984.0
2019-09-20 11:00:00,89.14,89.35,89.1,89.28,17771.0,74.5442,74.7199,74.5108,74.6613,17771.0
2019-09-20 11:30:00,89.29,89.64,89.29,89.62,6565.0,74.6697,74.9624,74.6697,74.9456,6565.0
2019-09-20 12:00:00,89.64,89.65,89.24,89.25,6730.0,74.9624,74.9707,74.6279,74.6362,6730.0
2019-09-20 12:30:00,89.24,89.28,89.07,89.07,3681.0,74.6279,74.6613,74.4857,74.4857,3681.0
2019-09-20 13:00:00,89.06,89.16,88.76,88.92,40859.0,74.4773,74.561,74.2265,74.3603,40859.0
2019-09-20 13:30:00,88.91,89.11,88.91,89.11,2400.0,74.3519,74.5192,74.3519,74.5192,2400.0
2019-09-20 14:00:00,89.25,89.3,88.79,88.79,6546.0,74.6362,74.678,74.2515,74.2515,6546.0
2019-09-20 14:30:00,88.75,88.91,88.69,88.88,7562.0,74.2181,74.3519,74.1679,74.3268,7562.0
2019-09-20 15:00:00,88.89,89.08,88.89,89.03,9769.0,74.3352,74.4941,74.3352,74.4522,9769.0
2019-09-20 15:30:00,89.04,89.08,88.81,88.81,31964.0,74.4606,74.4941,74.2683,74.2683,31964.0
2019-09-23 09:30:00,88.79,89.6,88.75,89.39,4220.0,74.2515,74.9289,74.2181,74.7533,4220.0
2019-09-23 10:00:00,89.39,89.87,89.36,89.7,2023.0,74.7533,75.1547,74.7282,75.0125,2023.0
2019-09-23 10:30:00,89.63,89.68,89.39,89.45,3924.0,74.954,74.9958,74.7533,74.8035,3924.0
2019-09-23 11:00:00,89.49,89.55,89.07,89.15,7351.0,74.8369,74.8871,74.4857,74.5526,7351.0
2019-09-23 11:30:00,89.2,89.35,89.19,89.33,4300.0,74.5944,74.7199,74.5861,74.7031,4300.0
2019-09-23 12:00:00,89.36,89.7,89.36,89.69,3000.0,74.7282,75.0125,74.7282,75.0042,3000.0
2019-09-23 12:30:00,89.71,89.75,89.5,89.52,2700.0,75.0209,75.0544,74.8453,74.862,2700.0
2019-09-23 13:00:00,89.52,89.63,89.47,89.63,2400.0,74.862,74.954,74.8202,74.954,2400.0
2019-09-23 13:30:00,89.57,89.63,89.53,89.57,1500.0,74.9038,74.954,74.8704,74.9038,1500.0
2019-09-23 14:00:00,89.56,89.59,89.49,89.49,1800.0,74.8955,74.9206,74.8369,74.8369,1800.0
2019-09-23 14:30:00,89.48,89.48,89.09,89.09,3500.0,74.8286,74.8286,74.5024,74.5024,3500.0
2019-09-23 15:00:00,89.06,89.21,89.02,89.12,4600.0,74.4773,74.6028,74.4439,74.5275,4600.0
2019-09-23 15:30:00,89.14,89.3,89.03,89.04,13199.0,74.5442,74.678,74.4522,74.4606,13199.0
2019-09-24 09:30:00,89.14,89.78,89.08,89.78,11568.0,74.5442,75.0794,74.4941,75.0794,11568.0
2019-09-24 10:00:00,89.84,90.17,89.55,89.59,16772.0,75.1296,75.4056,74.8871,74.9206,16772.0
2019-09-24 10:30:00,89.58,89.63,89.4,89.4,10530.0,74.9122,74.954,74.7617,74.7617,10530.0
2019-09-24 11:00:00,89.34,89.46,89.3,89.39,6593.0,74.7115,74.8118,74.678,74.7533,6593.0
2019-09-24 11:30:00,89.39,89.39,89.14,89.15,7843.0,74.7533,74.7533,74.5442,74.5526,7843.0
2019-09-24 12:00:00,89.17,89.17,88.65,88.65,4800.0,74.5693,74.5693,74.1345,74.1345,4800.0
2019-09-24 12:30:00,88.62,88.77,88.56,88.64,1500.0,74.1094,74.2348,74.0592,74.1261,1500.0
2019-09-24 13:00:00,88.7,88.77,88.63,88.74,5758.0,74.1763,74.2348,74.1177,74.2097,5758.0
2019-09-24 13:30:00,88.75,89.12,88.75,89.08,4100.0,74.2181,74.5275,74.2181,74.4941,4100.0
2019-09-24 14:00:00,89.09,89.25,88.86,89.18,6142.0,74.5024,74.6362,74.3101,74.5777,6142.0
2019-09-24 14:30:00,89.15,89.2,88.97,89.15,3500.0,74.5526,74.5944,74.4021,74.5526,3500.0
2019-09-24 15:00:00,89.06,89.07,88.84,88.9,2400.0,74.4773,74.4857,74.2934,74.3435,2400.0
2019-09-24 15:30:00,88.86,89.25,88.77,89.16,7693.0,74.3101,74.6362,74.2348,74.561,7693.0
2019-09-25 09:30:00,89.16,89.63,89.0,89.63,7662.0,74.561,74.954,74.4272,74.954,7662.0
2019-09-25 10:00:00,89.68,89.79,89.52,89.74,2300.0,74.9958,75.0878,74.862,75.046,2300.0
2019-09-25 10:30:00,89.62,89.75,89.24,89.38,2800.0,74.9456,75.0544,74.6279,74.7449,2800.0
2019-09-25 11:00:00,89.29,89.29,88.91,88.95,1524.0,74.6697,74.6697,74.3519,74.3853,1524.0
2019-09-25 11:30:00,88.93,89.13,88.89,89.13,1300.0,74.3686,74.5359,74.3352,74.5359,1300.0
2019-09-25 12:00:00,89.12,89.13,88.92,89.13,1224.0,74.5275,74.5359,74.3603,74.5359,1224.0
2019-09-25 12:30:00,89.18,89.31,89.18,89.27,500.0,74.5777,74.6864,74.5777,74.653,500.0
2019-09-25 13:00:00,89.29,89.35,89.25,89.34,1700.0,74.6697,74.7199,74.6362,74.7115,1700.0
2019-09-25 13:30:00,89.32,89.36,89.23,89.25,1884.0,74.6948,74.7282,74.6195,74.6362,1884.0
2019-09-25 14:00:00,89.27,89.29,89.15,89.21,3734.0,74.653,74.6697,74.5526,74.6028,3734.0
2019-09-25 14:30:00,89.26,89.45,89.26,89.45,1000.0,74.6446,74.8035,74.6446,74.8035,1000.0
2019-09-25 15:00:00,89.47,89.5,89.37,89.4,2300.0,74.8202,74.8453,74.7366,74.7617,2300.0
2019-09-25 15:30:00,89.27,89.28,89.07,89.12,8993.0,74.653,74.6613,74.4857,74.5275,8993.0
2019-09-26 09:30:00,89.67,89.85,89.65,89.67,1800.0,74.9875,75.138,74.9707,74.9875,1800.0
2019-09-26 10:00:00,89.72,90.0,89.72,89.96,4892.0,75.0293,75.2634,75.0293,75.23,4892.0
2019-09-26 10:30:00,89.98,90.14,89.9,90.14,3300.0,75.2467,75.3805,75.1798,75.3805,3300.0
2019-09-26 11:00:00,90.09,90.18,90.02,90.18,3000.0,75.3387,75.4139,75.2801,75.4139,3000.0
2019-09-26 11:30:00,90.18,90.36,90.18,90.27,4000.0,75.4139,75.5645,75.4139,75.4892,4000.0
2019-09-26 12:00:00,90.28,90.46,90.28,90.44,3277.0,75.4976,75.6481,75.4976,75.6314,3277.0
2019-09-26 12:30:00,90.45,90.54,90.36,90.54,1899.0,75.6397,75.715,75.5645,75.715,1899.0
2019-09-26 13:00:00,90.56,90.74,90.56,90.71,3896.0,75.7317,75.8823,75.7317,75.8572,3896.0
2019-09-26 13:30:00,90.68,90.7,90.54,90.61,3900.0,75.8321,75.8488,75.715,75.7735,3900.0
2019-09-26 14:00:00,90.66,90.9,90.65,90.65,3800.0,75.8154,76.0161,75.807,75.807,3800.0
2019-09-26 14:30:00,90.66,90.67,90.51,90.55,3503.0,75.8154,75.8237,75.6899,75.7234,3503.0
2019-09-26 15:00:00,90.57,90.63,90.46,90.62,3456.0,75.7401,75.7903,75.6481,75.7819,3456.0
2019-09-26 15:30:00,90.58,90.68,90.44,90.53,9808.0,75.7485,75.8321,75.6314,75.7066,9808.0
2019-09-27 09:30:00,90.86,90.87,89.85,90.49,4381.0,75.9826,75.991,75.138,75.6732,4381.0
2019-09-27 10:00:00,90.49,90.83,90.49,90.83,6163.0,75.6732,75.9575,75.6732,75.9575,6163.0
2019-09-27 10:30:00,90.76,91.05,90.53,90.53,3600.0,75.899,76.1415,75.7066,75.7066,3600.0
2019-09-27 11:00:00,90.51,90.53,90.24,90.53,10302.0,75.6899,75.7066,75.4641,75.7066,10302.0
2019-09-27 11:30:00,90.53,90.6,90.31,90.41,16557.0,75.7066,75.7652,75.5227,75.6063,16557.0
2019-09-27 12:00:00,90.37,90.37,89.94,89.96,5695.0,75.5728,75.5728,75.2132,75.23,5695.0
2019-09-27 12:30:00,90.0,90.01,89.86,89.92,2553.0,75.2634,75.2718,75.1463,75.1965,2553.0
2019-09-27 13:00:00,90.0,90.25,90.0,90.07,3621.0,75.2634,75.4725,75.2634,75.322,3621.0
2019-09-27 13:30:00,90.1,90.17,89.99,90.06,2500.0,75.347,75.4056,75.2551,75.3136,2500.0
2019-09-27 14:00:00,89.94,89.96,89.71,89.73,1965.0,75.2132,75.23,75.0209,75.0376,1965.0
2019-09-27 14:30:00,89.83,89.84,89.56,89.63,3911.0,75.1213,75.1296,74.8955,74.954,3911.0
2019-09-27 15:00:00,89.64,89.65,89.5,89.53,4990.0,74.9624,74.9707,74.8453,74.8704,4990.0
2019-09-27 15:30:00,89.52,90.29,89.5,90.29,13393.0,74.862,75.5059,74.8453,75.5059,13393.0
2019-09-30 09:30:00,90.45,90.86,90.42,90.65,2000.0,75.6397,75.9826,75.6147,75.807,2000.0
2019-09-30 10:00:00,90.75,90.75,90.24,90.24,2400.0,75.8906,75.8906,75.4641,75.4641,2400.0
2019-09-30 10:30:00,90.25,90.38,90.1,90.38,2571.0,75.4725,75.5812,75.347,75.5812,2571.0
2019-09-30 11:00:00,90.42,90.49,90.33,90.49,1200.0,75.6147,75.6732,75.5394,75.6732,1200.0
2019-09-30 11:30:00,90.56,90.56,90.41,90.47,8686.0,75.7317,75.7317,75.6063,75.6565,8686.0
2019-09-30 12:00:00,90.45,90.59,90.45,90.59,1871.0,75.6397,75.7568,75.6397,75.7568,1871.0
2019-09-30 12:30:00,90.62,90.62,90.52,90.56,500.0,75.7819,75.7819,75.6983,75.7317,500.0
2019-09-30 13:00:00,90.57,90.62,90.55,90.57,1400.0,75.7401,75.7819,75.7234,75.7401,1400.0
2019-09-30 13:30:00,90.6,90.64,90.56,90.64,1100.0,75.7652,75.7986,75.7317,75.7986,1100.0
2019-09-30 14:00:00,90.59,90.78,90.59,90.78,1902.0,75.7568,75.9157,75.7568,75.9157,1902.0
2019-09-30 14:30:00,90.8,90.88,90.76,90.79,3172.0,75.9324,75.9993,75.899,75.9241,3172.0
2019-09-30 15:00:00,90.83,90.98,90.8,90.82,3200.0,75.9575,76.083,75.9324,75.9492,3200.0
2019-09-30 15:30:00,90.82,91.0,90.64,90.66,19769.0,75.9492,76.0997,75.7986,75.8154,19769.0
2019-10-01 09:30:00,90.27,90.5,89.59,89.84,6025.0,75.4892,75.6816,74.9206,75.1296,6025.0
2019-10-01 10:00:00,89.73,90.1,89.73,90.04,3000.0,75.0376,75.347,75.0376,75.2969,3000.0
2019-10-01 10:30:00,90.26,90.48,90.26,90.42,700.0,75.4808,75.6648,75.4808,75.6147,700.0
2019-10-01 11:00:00,90.25,90.25,89.95,90.11,1581.0,75.4725,75.4725,75.2216,75.3554,1581.0
2019-10-01 11:30:00,90.07,90.2,89.94,89.99,2200.0,75.322,75.4307,75.2132,75.2551,2200.0
2019-10-01 12:00:00,89.93,89.93,89.64,89.88,1038.0,75.2049,75.2049,74.9624,75.1631,1038.0
2019-10-01 12:30:00,89.88,89.95,89.8,89.89,2108.0,75.1631,75.2216,75.0962,75.1714,2108.0
2019-10-01 13:00:00,89.92,89.92,89.77,89.8,1848.0,75.1965,75.1965,75.0711,75.0962,1848.0
2019-10-01 13:30:00,89.91,90.0,89.86,89.91,5462.0,75.1882,75.2634,75.1463,75.1882,5462.0
2019-10-01 14:00:00,89.87,90.0,89.74,89.78,2425.0,75.1547,75.2634,75.046,75.0794,2425.0
2019-10-01 14:30:00,89.84,89.95,89.83,89.92,4140.0,75.1296,75.2216,75.1213,75.1965,4140.0
2019-10-01 15:00:00,89.94,89.95,89.84,89.95,3020.0,75.2132,75.2216,75.1296,75.2216,3020.0
2019-10-01 15:30:00,89.9,89.9,89.42,89.45,40398.0,75.1798,75.1798,74.7784,74.8035,40398.0
2019-10-02 09:30:00,90.49,90.49,89.93,90.32,6811.0,75.6732,75.6732,75.2049,75.531,6811.0
2019-10-02 10:00:00,90.35,90.35,89.64,89.64,5200.0,75.5561,75.5561,74.9624,74.9624,5200.0
2019-10-02 10:30:00,89.78,89.78,89.61,89.72,2585.0,75.0794,75.0794,74.9373,75.0293,2585.0
2019-10-02 11:00:00,89.74,90.01,89.65,89.9,1800.0,75.046,75.2718,74.9707,75.1798,1800.0
2019-10-02 11:30:00,89.89,90.07,89.79,90.07,2600.0,75.1714,75.322,75.0878,75.322,2600.0
2019-10-02 12:00:00,90.07,90.07,89.72,89.75,1300.0,75.322,75.322,75.0293,75.0544,1300.0
2019-10-02 12:30:00,89.78,89.78,89.38,89.51,2000.0,75.0794,75.0794,74.7449,74.8537,2000.0
2019-10-02 13:00:00,89.48,89.48,89.06,89.09,2100.0,74.8286,74.8286,74.4773,74.5024,2100.0
2019-10-02 13:30:00,89.11,89.19,88.99,89.08,2877.0,74.5192,74.5861,74.4188,74.4941,2877.0
2019-10-02 14:00:00,89.16,89.51,89.16,89.51,1300.0,74.561,74.8537,74.561,74.8537,1300.0
2019-10-02 14:30:00,89.54,89.63,89.46,89.61,1900.0,74.8787,74.954,74.8118,74.9373,1900.0
2019-10-02 15:00:00,89.66,89.71,89.55,89.6,2200.0,74.9791,75.0209,74.8871,74.9289,2200.0
2019-10-02 15:30:00,89.47,89.84,89.44,89.84,7887.0,74.8202,75.1296,74.7951,75.1296,7887.0
2019-10-03 09:30:00,89.86,90.81,89.86,90.79,3300.0,75.1463,75.9408,75.1463,75.9241,3300.0
2019-10-03 10:00:00,90.64,91.7,90.33,91.58,7760.0,75.7986,76.6851,75.5394,76.5847,7760.0
2019-10-03 10:30:00,91.63,91.98,91.05,91.05,6766.0,76.6265,76.9192,76.1415,76.1415,6766.0
2019-10-03 11:00:00,91.11,91.35,91.04,91.34,1300.0,76.1917,76.3924,76.1331,76.384,1300.0
2019-10-03 11:30:00,91.29,91.47,91.21,91.32,3423.0,76.3422,76.4927,76.2753,76.3673,3423.0
2019-10-03 12:00:00,91.04,91.17,91.02,91.04,1470.0,76.1331,76.2418,76.1164,76.1331,1470.0
2019-10-03 12:30:00,91.07,91.49,91.07,91.49,3640.0,76.1582,76.5094,76.1582,76.5094,3640.0
2019-10-03 13:00:00,91.35,91.36,91.19,91.29,1402.0,76.3924,76.4007,76.2586,76.3422,1402.0
2019-10-03 13:30:00,91.2,91.34,91.18,91.34,1800.0,76.2669,76.384,76.2502,76.384,1800.0
2019-10-03 14:00:00,91.37,91.57,91.36,91.56,1000.0,76.4091,76.5764,76.4007,76.568,1000.0
2019-10-03 14:30:00,91.5,91.53,91.23,91.3,2200.0,76.5178,76.5429,76.292,76.3506,2200.0
2019-10-03 15:00:00,91.32,91.35,91.18,91.2,7519.0,76.3673,76.3924,76.2502,76.2669,7519.0
2019-10-03 15:30:00,91.18,91.3,91.1,91.3,9741.0,76.2502,76.3506,76.1833,76.3506,9741.0
2019-10-04 09:30:00,91.65,91.92,91.48,91.55,3993.0,76.6433,76.869,76.5011,76.5596,3993.0
2019-10-04 10:00:00,91.61,91.79,91.48,91.78,2200.0,76.6098,76.7603,76.5011,76.752,2200.0
2019-10-04 10:30:00,91.7,91.75,91.54,91.6,4470.0,76.6851,76.7269,76.5513,76.6014,4470.0
2019-10-04 11:00:00,91.61,91.83,91.61,91.71,2900.0,76.6098,76.7938,76.6098,76.6934,2900.0
2019-10-04 11:30:00,91.68,91.81,91.6,91.61,4613.0,76.6683,76.7771,76.6014,76.6098,4613.0
2019-10-04 12:00:00,91.57,91.57,91.34,91.44,2601.0,76.5764,76.5764,76.384,76.4676,2601.0
2019-10-04 12:30:00,91.44,91.53,91.41,91.43,3211.0,76.4676,76.5429,76.4425,76.4593,3211.0
2019-10-04 13:00:00,91.43,91.54,91.33,91.54,4315.0,76.4593,76.5513,76.3756,76.5513,4315.0
2019-10-04 13:30:00,91.51,91.68,91.51,91.67,2400.0,76.5262,76.6683,76.5262,76.66,2400.0
2019-10-04 14:00:00,91.67,91.81,91.62,91.74,3500.0,76.66,76.7771,76.6182,76.7185,3500.0
2019-10-04 14:30:00,91.72,91.75,91.65,91.7,4600.0,76.7018,76.7269,76.6433,76.6851,4600.0
2019-10-04 15:00:00,91.68,91.75,91.5,91.6,3924.0,76.6683,76.7269,76.5178,76.6014,3924.0
2019-10-04 15:30:00,91.55,91.97,91.55,91.95,6345.0,76.5596,76.9109,76.5596,76.8941,6345.0
2019-10-07 09:30:00,91.43,91.91,91.35,91.91,2300.0,76.4593,76.8607,76.3924,76.8607,2300.0
2019-10-07 10:00:00,91.85,91.93,91.7,91.9,1800.0,76.8105,76.8774,76.6851,76.8523,1800.0
2019-10-07 10:30:00,91.88,92.16,91.88,92.12,1500.0,76.8356,77.0697,76.8356,77.0363,1500.0
2019-10-07 11:00:00,92.02,92.02,91.73,91.89,1624.0,76.9527,76.9527,76.7102,76.844,1624.0
2019-10-07 11:30:00,91.96,92.06,91.88,91.92,1000.0,76.9025,76.9861,76.8356,76.869,1000.0
2019-10-07 12:00:00,92.21,92.32,92.1,92.1,1700.0,77.1116,77.2035,77.0196,77.0196,1700.0
2019-10-07 12:30:00,92.09,92.21,92.08,92.21,1100.0,77.0112,77.1116,77.0028,77.1116,1100.0
2019-10-07 13:00:00,92.22,92.29,92.07,92.14,1900.0,77.1199,77.1785,76.9945,77.053,1900.0
2019-10-07 13:30:00,92.14,92.19,91.92,91.94,6200.0,77.053,77.0948,76.869,76.8858,6200.0
2019-10-07 14:00:00,91.97,91.97,91.6,91.64,4478.0,76.9109,76.9109,76.6014,76.6349,4478.0
2019-10-07 14:30:00,91.68,91.78,91.57,91.7,2563.0,76.6683,76.752,76.5764,76.6851,2563.0
2019-10-07 15:00:00,91.68,91.86,91.67,91.86,2000.0,76.6683,76.8189,76.66,76.8189,2000.0
2019-10-07 15:30:00,91.84,91.84,91.52,91.61,6362.0,76.8021,76.8021,76.5345,76.6098,6362.0
2019-10-08 09:30:00,91.86,92.03,91.12,91.12,2511.0,76.8189,76.961,76.2,76.2,2511.0
2019-10-08 10:00:00,91.05,91.18,90.77,91.14,8095.0,76.1415,76.2502,75.9073,76.2168,8095.0
2019-10-08 10:30:00,91.37,91.38,91.13,91.36,1924.0,76.4091,76.4175,76.2084,76.4007,1924.0
2019-10-08 11:00:00,91.36,91.37,91.18,91.18,2085.0,76.4007,76.4091,76.2502,76.2502,2085.0
2019-10-08 11:30:00,91.12,91.41,91.08,91.28,1600.0,76.2,76.4425,76.1666,76.3338,1600.0
2019-10-08 12:00:00,91.31,91.64,91.27,91.63,1200.0,76.3589,76.6349,76.3255,76.6265,1200.0
2019-10-08 12:30:00,91.71,91.79,91.65,91.65,1300.0,76.6934,76.7603,76.6433,76.6433,1300.0
2019-10-08 13:00:00,91.67,91.67,91.57,91.59,300.0,76.66,76.66,76.5764,76.5931,300.0
2019-10-08 13:30:00,91.72,91.86,91.72,91.82,2300.0,76.7018,76.8189,76.7018,76.7854,2300.0
2019-10-08 14:00:00,91.89,91.89,91.7,91.77,2000.0,76.844,76.844,76.6851,76.7436,2000.0
2019-10-08 14:30:00,91.8,91.88,91.59,91.62,6399.0,76.7687,76.8356,76.5931,76.6182,6399.0
2019-10-08 15:00:00,91.78,91.78,91.55,91.69,1600.0,76.752,76.752,76.5596,76.6767,1600.0
2019-10-08 15:30:00,91.75,91.75,91.15,91.25,5300.0,76.7269,76.7269,76.2251,76.3087,5300.0
2019-10-09 09:30:00,91.49,91.93,91.49,91.82,1800.0,76.5094,76.8774,76.5094,76.7854,1800.0
2019-10-09 10:00:00,91.96,92.01,91.46,91.52,2100.0,76.9025,76.9443,76.4844,76.5345,2100.0
2019-10-09 10:30:00,91.77,91.77,91.48,91.48,900.0,76.7436,76.7436,76.5011,76.5011,900.0
2019-10-09 11:00:00,91.45,91.56,91.3,91.45,1900.0,76.476,76.568,76.3506,76.476,1900.0
2019-10-09 11:30:00,91.42,91.55,91.39,91.48,1800.0,76.4509,76.5596,76.4258,76.5011,1800.0
2019-10-09 12:00:00,91.49,91.52,91.45,91.52,900.0,76.5094,76.5345,76.476,76.5345,900.0
2019-10-09 12:30:00,91.56,91.74,91.56,91.74,1500.0,76.568,76.7185,76.568,76.7185,1500.0
2019-10-09 13:00:00,91.77,91.8,91.7,91.8,1276.0,76.7436,76.7687,76.6851,76.7687,1276.0
2019-10-09 13:30:00,91.79,91.87,91.79,91.8,1400.0,76.7603,76.8272,76.7603,76.7687,1400.0
2019-10-09 14:00:00,91.75,91.75,91.57,91.67,1500.0,76.7269,76.7269,76.5764,76.66,1500.0
2019-10-09 14:30:00,91.67,91.75,91.64,91.71,1886.0,76.66,76.7269,76.6349,76.6934,1886.0
2019-10-09 15:00:00,91.73,91.74,91.61,91.62,2900.0,76.7102,76.7185,76.6098,76.6182,2900.0
2019-10-09 15:30:00,91.6,91.6,91.3,91.31,3800.0,76.6014,76.6014,76.3506,76.3589,3800.0
2019-10-10 09:30:00,90.84,91.03,90.37,90.66,5115.0,75.9659,76.1248,75.5728,75.8154,5115.0
2019-10-10 10:00:00,90.73,90.75,90.62,90.69,1803.0,75.8739,75.8906,75.7819,75.8404,1803.0
2019-10-10 10:30:00,90.77,90.92,90.73,90.83,2200.0,75.9073,76.0328,75.8739,75.9575,2200.0
2019-10-10 11:00:00,91.02,91.37,90.97,91.37,1500.0,76.1164,76.4091,76.0746,76.4091,1500.0
2019-10-10 11:30:00,91.27,91.33,91.15,91.3,3800.0,76.3255,76.3756,76.2251,76.3506,3800.0
2019-10-10 12:00:00,91.25,91.45,91.25,91.44,900.0,76.3087,76.476,76.3087,76.4676,900.0
2019-10-10 12:30:00,91.46,91.46,91.35,91.35,1700.0,76.4844,76.4844,76.3924,76.3924,1700.0
2019-10-10 13:00:00,91.5,91.65,91.5,91.61,1900.0,76.5178,76.6433,76.5178,76.6098,1900.0
2019-10-10 13:30:00,91.6,91.82,91.6,91.81,3900.0,76.6014,76.7854,76.6014,76.7771,3900.0
2019-10-10 14:00:00,91.68,91.68,91.3,91.39,3100.0,76.6683,76.6683,76.3506,76.4258,3100.0
2019-10-10 14:30:00,91.37,91.49,91.37,91.47,1400.0,76.4091,76.5094,76.4091,76.4927,1400.0
2019-10-10 15:00:00,91.49,91.59,91.43,91.59,2155.0,76.5094,76.5931,76.4593,76.5931,2155.0
2019-10-10 15:30:00,91.63,91.83,91.56,91.56,18270.0,76.6265,76.7938,76.568,76.568,18270.0
2019-10-11 09:30:00,91.62,91.62,90.93,90.93,4077.0,76.6182,76.6182,76.0411,76.0411,4077.0
2019-10-11 10:00:00,90.95,91.24,90.84,91.19,3200.0,76.0579,76.3004,75.9659,76.2586,3200.0
2019-10-11 10:30:00,91.18,91.28,91.17,91.25,1600.0,76.2502,76.3338,76.2418,76.3087,1600.0
2019-10-11 11:00:00,91.43,91.56,91.35,91.44,3983.0,76.4593,76.568,76.3924,76.4676,3983.0
2019-10-11 11:30:00,91.47,91.54,91.38,91.38,3500.0,76.4927,76.5513,76.4175,76.4175,3500.0
2019-10-11 12:00:00,91.43,91.44,91.36,91.36,1500.0,76.4593,76.4676,76.4007,76.4007,1500.0
2019-10-11 12:30:00,91.26,91.39,91.15,91.29,2100.0,76.3171,76.4258,76.2251,76.3422,2100.0
2019-10-11 13:00:00,91.32,91.45,91.2,91.42,1600.0,76.3673,76.476,76.2669,76.4509,1600.0
2019-10-11 13:30:00,91.37,91.43,91.33,91.43,12101.0,76.4091,76.4593,76.3756,76.4593,12101.0
2019-10-11 14:00:00,91.39,91.58,91.38,91.58,3995.0,76.4258,76.5847,76.4175,76.5847,3995.0
2019-10-11 14:30:00,91.54,91.67,91.54,91.66,2709.0,76.5513,76.66,76.5513,76.6516,2709.0
2019-10-11 15:00:00,91.64,91.8,91.53,91.62,5400.0,76.6349,76.7687,76.5429,76.6182,5400.0
2019-10-11 15:30:00,91.59,91.73,91.13,91.21,6007.0,76.5931,76.7102,76.2084,76.2753,6007.0
2019-10-14 09:30:00,91.4,91.4,90.96,91.05,2319.0,76.4342,76.4342,76.0662,76.1415,2319.0
2019-10-14 10:00:00,91.23,91.67,91.22,91.65,2502.0,76.292,76.66,76.2837,76.6433,2502.0
2019-10-14 10:30:00,91.69,91.69,91.42,91.68,4526.0,76.6767,76.6767,76.4509,76.6683,4526.0
2019-10-14 11:00:00,91.67,91.67,91.35,91.38,4600.0,76.66,76.66,76.3924,76.4175,4600.0
2019-10-14 11:30:00,91.41,91.7,91.36,91.56,6536.0,76.4425,76.6851,76.4007,76.568,6536.0
2019-10-14 12:00:00,91.56,91.61,91.47,91.51,8700.0,76.568,76.6098,76.4927,76.5262,8700.0
2019-10-14 12:30:00,91.55,91.58,91.51,91.56,4100.0,76.5596,76.5847,76.5262,76.568,4100.0
2019-10-14 13:00:00,91.57,91.64,91.5,91.52,3700.0,76.5764,76.6349,76.5178,76.5345,3700.0
2019-10-14 13:30:00,91.52,91.52,91.4,91.49,2600.0,76.5345,76.5345,76.4342,76.5094,2600.0
2019-10-14 14:00:00,91.47,91.84,91.46,91.82,2800.0,76.4927,76.8021,76.4844,76.7854,2800.0
2019-10-14 14:30:00,91.76,91.82,91.72,91.79,3300.0,76.7352,76.7854,76.7018,76.7603,3300.0
2019-10-14 15:00:00,91.79,91.84,91.65,91.84,3490.0,76.7603,76.8021,76.6433,76.8021,3490.0
2019-10-14 15:30:00,91.78,91.88,91.66,91.79,9972.0,76.752,76.8356,76.6516,76.7603,9972.0
2019-10-15 09:30:00,91.98,92.05,91.29,91.68,10111.0,76.9192,76.9778,76.3422,76.6683,10111.0
2019-10-15 10:00:00,91.58,91.81,91.16,91.18,2318.0,76.5847,76.7771,76.2335,76.2502,2318.0
2019-10-15 10:30:00,91.22,91.26,90.47,90.73,2800.0,76.2837,76.3171,75.6565,75.8739,2800.0
2019-10-15 11:00:00,90.78,90.92,90.57,90.7,7690.0,75.9157,76.0328,75.7401,75.8488,7690.0
2019-10-15 11:30:00,90.68,90.85,90.63,90.84,4398.0,75.8321,75.9742,75.7903,75.9659,4398.0
2019-10-15 12:00:00,90.85,90.94,90.74,90.81,2500.0,75.9742,76.0495,75.8823,75.9408,2500.0
2019-10-15 12:30:00,90.82,90.82,90.7,90.8,2600.0,75.9492,75.9492,75.8488,75.9324,2600.0
2019-10-15 13:00:00,90.77,90.83,90.66,90.83,3001.0,75.9073,75.9575,75.8154,75.9575,3001.0
2019-10-15 13:30:00,90.82,90.89,90.82,90.89,1800.0,75.9492,76.0077,75.9492,76.0077,1800.0
2019-10-15 14:00:00,90.94,91.03,90.92,91.01,1800.0,76.0495,76.1248,76.0328,76.108,1800.0
2019-10-15 14:30:00,91.03,91.11,90.98,91.01,1700.0,76.1248,76.1917,76.083,76.108,1700.0
2019-10-15 15:00:00,91.03,91.18,91.03,91.18,2687.0,76.1248,76.2502,76.1248,76.2502,2687.0
2019-10-15 15:30:00,91.26,91.43,91.21,91.43,10681.0,76.3171,76.4593,76.2753,76.4593,10681.0
2019-10-16 09:30:00,90.89,91.23,89.87,90.16,34808.0,76.0077,76.292,75.1547,75.3972,34808.0
2019-10-16 10:00:00,90.22,90.43,90.08,90.3,22580.0,75.4474,75.623,75.3303,75.5143,22580.0
2019-10-16 10:30:00,90.29,90.88,90.29,90.72,5732.0,75.5059,75.9993,75.5059,75.8655,5732.0
2019-10-16 11:00:00,90.73,90.86,90.66,90.86,8926.0,75.8739,75.9826,75.8154,75.9826,8926.0
2019-10-16 11:30:00,90.86,90.88,90.5,90.5,2722.0,75.9826,75.9993,75.6816,75.6816,2722.0
2019-10-16 12:00:00,90.5,90.62,90.43,90.56,4092.0,75.6816,75.7819,75.623,75.7317,4092.0
2019-10-16 12:30:00,90.54,90.79,90.54,90.77,3670.0,75.715,75.9241,75.715,75.9073,3670.0
2019-10-16 13:00:00,90.78,90.83,90.62,90.69,4751.0,75.9157,75.9575,75.7819,75.8404,4751.0
2019-10-16 13:30:00,90.72,90.76,90.65,90.66,3002.0,75.8655,75.899,75.807,75.8154,3002.0
2019-10-16 14:00:00,90.64,90.71,90.53,90.68,4672.0,75.7986,75.8572,75.7066,75.8321,4672.0
2019-10-16 14:30:00,90.67,90.85,90.67,90.74,4367.0,75.8237,75.9742,75.8237,75.8823,4367.0
2019-10-16 15:00:00,90.77,90.84,90.72,90.78,7104.0,75.9073,75.9659,75.8655,75.9157,7104.0
2019-10-16 15:30:00,90.81,91.06,90.81,91.03,10200.0,75.9408,76.1499,75.9408,76.1248,10200.0
2019-10-17 09:30:00,91.03,91.37,90.72,90.9,24177.0,76.1248,76.4091,75.8655,76.0161,24177.0
2019-10-17 10:00:00,90.87,91.19,90.86,91.0,15497.0,75.991,76.2586,75.9826,76.0997,15497.0
2019-10-17 10:30:00,91.0,91.05,90.51,90.78,16273.0,76.0997,76.1415,75.6899,75.9157,16273.0
2019-10-17 11:00:00,90.65,90.95,90.65,90.84,9170.0,75.807,76.0579,75.807,75.9659,9170.0
2019-10-17 11:30:00,90.76,90.81,90.62,90.79,14702.0,75.899,75.9408,75.7819,75.9241,14702.0
2019-10-17 12:00:00,90.79,91.02,90.77,91.02,31652.0,75.9241,76.1164,75.9073,76.1164,31652.0
2019-10-17 12:30:00,91.03,91.19,90.94,91.19,15082.0,76.1248,76.2586,76.0495,76.2586,15082.0
2019-10-17 13:00:00,91.19,91.2,91.09,91.18,6086.0,76.2586,76.2669,76.1749,76.2502,6086.0
2019-10-17 13:30:00,91.16,91.16,91.07,91.07,5419.0,76.2335,76.2335,76.1582,76.1582,5419.0
2019-10-17 14:00:00,91.07,91.11,90.95,91.11,4368.0,76.1582,76.1917,76.0579,76.1917,4368.0
2019-10-17 14:30:00,91.1,91.32,91.09,91.22,4468.0,76.1833,76.3673,76.1749,76.2837,4468.0
2019-10-17 15:00:00,91.29,91.36,91.22,91.25,5542.0,76.3422,76.4007,76.2837,76.3087,5542.0
2019-10-17 15:30:00,91.24,91.24,91.04,91.2,15821.0,76.3004,76.3004,76.1331,76.2669,15821.0
2019-10-18 09:30:00,91.36,91.54,91.0,91.4,5674.0,76.4007,76.5513,76.0997,76.4342,5674.0
2019-10-18 10:00:00,91.38,91.63,91.2,91.6,4533.0,76.4175,76.6265,76.2669,76.6014,4533.0
2019-10-18 10:30:00,91.55,91.72,91.54,91.71,6874.0,76.5596,76.7018,76.5513,76.6934,6874.0
2019-10-18 11:00:00,91.71,91.78,91.6,91.73,7783.0,76.6934,76.752,76.6014,76.7102,7783.0
2019-10-18 11:30:00,91.73,91.84,91.68,91.83,5848.0,76.7102,76.8021,76.6683,76.7938,5848.0
2019-10-18 12:00:00,91.81,91.94,91.73,91.94,4000.0,76.7771,76.8858,76.7102,76.8858,4000.0
2019-10-18 12:30:00,91.89,91.95,91.83,91.86,3319.0,76.844,76.8941,76.7938,76.8189,3319.0
2019-10-18 13:00:00,91.88,91.97,91.81,91.91,5836.0,76.8356,76.9109,76.7771,76.8607,5836.0
2019-10-18 13:30:00,91.88,92.0,91.85,91.99,8933.0,76.8356,76.9359,76.8105,76.9276,8933.0
2019-10-18 14:00:00,92.05,92.31,92.0,92.31,6271.0,76.9778,77.1952,76.9359,77.1952,6271.0
2019-10-18 14:30:00,92.34,92.36,92.22,92.3,8545.0,77.2203,77.237,77.1199,77.1868,8545.0
2019-10-18 15:00:00,92.29,92.37,92.25,92.26,6301.0,77.1785,77.2454,77.145,77.1534,6301.0
2019-10-18 15:30:00,92.26,92.29,92.07,92.13,15117.0,77.1534,77.1785,76.9945,77.0447,15117.0
2019-10-21 09:30:00,91.73,91.74,91.02,91.33,10726.0,76.7102,76.7185,76.1164,76.3756,10726.0
2019-10-21 10:00:00,91.39,92.1,91.39,92.08,11064.0,76.4258,77.0196,76.4258,77.0028,11064.0
2019-10-21 10:30:00,92.07,92.15,91.89,91.94,8955.0,76.9945,77.0614,76.844,76.8858,8955.0
2019-10-21 11:00:00,91.97,91.98,91.85,91.85,6700.0,76.9109,76.9192,76.8105,76.8105,6700.0
2019-10-21 11:30:00,91.83,91.92,91.76,91.76,4486.0,76.7938,76.869,76.7352,76.7352,4486.0
2019-10-21 12:00:00,91.72,91.74,91.54,91.54,3552.0,76.7018,76.7185,76.5513,76.5513,3552.0
2019-10-21 12:30:00,91.57,91.86,91.57,91.86,3016.0,76.5764,76.8189,76.5764,76.8189,3016.0
2019-10-21 13:00:00,91.85,91.99,91.85,91.98,4542.0,76.8105,76.9276,76.8105,76.9192,4542.0
2019-10-21 13:30:00,91.96,92.0,91.66,91.68,4935.0,76.9025,76.9359,76.6516,76.6683,4935.0
2019-10-21 14:00:00,91.68,91.88,91.68,91.86,3067.0,76.6683,76.8356,76.6683,76.8189,3067.0
2019-10-21 14:30:00,91.85,92.12,91.82,92.04,4100.0,76.8105,77.0363,76.7854,76.9694,4100.0
2019-10-21 15:00:00,91.98,92.06,91.76,91.81,6980.0,76.9192,76.9861,76.7352,76.7771,6980.0
2019-10-21 15:30:00,91.8,92.22,91.71,92.22,21955.0,76.7687,77.1199,76.6934,77.1199,21955.0
2019-10-22 09:30:00,92.6,93.14,92.45,92.91,9480.0,77.4377,77.8893,77.3123,77.6969,9480.0
2019-10-22 10:00:00,92.88,92.88,92.59,92.64,9798.0,77.6719,77.6719,77.4293,77.4711,9798.0
2019-10-22 10:30:00,92.66,92.7,92.53,92.53,7100.0,77.4879,77.5213,77.3792,77.3792,7100.0
2019-10-22 11:00:00,92.49,92.61,92.34,92.55,5628.0,77.3457,77.4461,77.2203,77.3959,5628.0
2019-10-22 11:30:00,92.54,92.54,92.03,92.04,12498.0,77.3875,77.3875,76.961,76.9694,12498.0
2019-10-22 12:00:00,92.05,92.24,91.95,92.22,6723.0,76.9778,77.1366,76.8941,77.1199,6723.0
2019-10-22 12:30:00,92.19,92.41,92.11,92.37,3800.0,77.0948,77.2788,77.0279,77.2454,3800.0
2019-10-22 13:00:00,92.43,92.48,92.21,92.28,1900.0,77.2955,77.3373,77.1116,77.1701,1900.0
2019-10-22 13:30:00,92.27,92.31,92.2,92.2,1700.0,77.1617,77.1952,77.1032,77.1032,1700.0
2019-10-22 14:00:00,92.17,92.17,91.94,92.04,3504.0,77.0781,77.0781,76.8858,76.9694,3504.0
2019-10-22 14:30:00,92.02,92.22,91.92,92.13,5100.0,76.9527,77.1199,76.869,77.0447,5100.0
2019-10-22 15:00:00,92.14,92.15,91.94,92.04,6193.0,77.053,77.0614,76.8858,76.9694,6193.0
2019-10-22 15:30:00,92.11,92.11,91.74,91.94,18549.0,77.0279,77.0279,76.7185,76.8858,18549.0
2019-10-23 09:30:00,92.0,92.21,91.56,92.1,12352.0,76.9359,77.1116,76.568,77.0196,12352.0
2019-10-23 10:00:00,92.18,92.33,91.71,91.79,11400.0,77.0865,77.2119,76.6934,76.7603,11400.0
2019-10-23 10:30:00,91.8,91.83,91.47,91.47,12178.0,76.7687,76.7938,76.4927,76.4927,12178.0
2019-10-23 11:00:00,91.52,91.66,91.32,91.43,4054.0,76.5345,76.6516,76.3673,76.4593,4054.0
2019-10-23 11:30:00,91.41,91.41,91.2,91.32,10272.0,76.4425,76.4425,76.2669,76.3673,10272.0
2019-10-23 12:00:00,91.29,91.42,91.16,91.17,3700.0,76.3422,76.4509,76.2335,76.2418,3700.0
2019-10-23 12:30:00,91.16,91.16,90.75,90.77,6930.0,76.2335,76.2335,75.8906,75.9073,6930.0
2019-10-23 13:00:00,90.76,90.88,90.58,90.69,5721.0,75.899,75.9993,75.7485,75.8404,5721.0
2019-10-23 13:30:00,90.72,90.78,90.68,90.71,6600.0,75.8655,75.9157,75.8321,75.8572,6600.0
2019-10-23 14:00:00,90.7,90.84,90.68,90.68,7595.0,75.8488,75.9659,75.8321,75.8321,7595.0
2019-10-23 14:30:00,90.67,90.81,90.65,90.74,11000.0,75.8237,75.9408,75.807,75.8823,11000.0
2019-10-23 15:00:00,90.74,90.87,90.69,90.79,21106.0,75.8823,75.991,75.8404,75.9241,21106.0
2019-10-23 15:30:00,90.76,91.09,90.76,91.05,41626.0,75.899,76.1749,75.899,76.1415,41626.0
2019-10-24 09:30:00,90.76,90.85,90.3,90.76,12701.0,75.899,75.9742,75.5143,75.899,12701.0
2019-10-24 10:00:00,90.79,91.17,90.77,91.13,28157.0,75.9241,76.2418,75.9073,76.2084,28157.0
2019-10-24 10:30:00,91.05,91.16,90.88,91.11,8700.0,76.1415,76.2335,75.9993,76.1917,8700.0
2019-10-24 11:00:00,91.13,91.22,90.96,91.05,4488.0,76.2084,76.2837,76.0662,76.1415,4488.0
2019-10-24 11:30:00,91.05,91.12,90.92,91.04,3617.0,76.1415,76.2,76.0328,76.1331,3617.0
2019-10-24 12:00:00,91.06,91.08,90.76,90.84,7100.0,76.1499,76.1666,75.899,75.9659,7100.0
2019-10-24 12:30:00,90.85,90.9,90.73,90.9,3524.0,75.9742,76.0161,75.8739,76.0161,3524.0
2019-10-24 13:00:00,90.94,90.98,90.86,90.89,3096.0,76.0495,76.083,75.9826,76.0077,3096.0
2019-10-24 13:30:00,90.9,90.9,90.58,90.58,2400.0,76.0161,76.0161,75.7485,75.7485,2400.0
2019-10-24 14:00:00,90.59,90.65,90.51,90.62,5002.0,75.7568,75.807,75.6899,75.7819,5002.0
2019-10-24 14:30:00,90.59,90.96,90.59,90.96,5095.0,75.7568,76.0662,75.7568,76.0662,5095.0
2019-10-24 15:00:00,90.95,91.07,90.93,91.03,4549.0,76.0579,76.1582,76.0411,76.1248,4549.0
2019-10-24 15:30:00,91.04,91.04,90.82,90.82,13219.0,76.1331,76.1331,75.9492,75.9492,13219.0
2019-10-25 09:30:00,90.17,90.17,87.69,88.48,16848.0,75.4056,75.4056,73.3317,73.9923,16848.0
2019-10-25 10:00:00,88.48,88.65,88.13,88.47,6346.0,73.9923,74.1345,73.6996,73.9839,6346.0
2019-10-25 10:30:00,88.45,88.99,88.43,88.99,10127.0,73.9672,74.4188,73.9505,74.4188,10127.0
2019-10-25 11:00:00,88.95,89.09,88.5,88.52,4100.0,74.3853,74.5024,74.009,74.0258,4100.0
2019-10-25 11:30:00,88.53,88.57,88.17,88.17,4774.0,74.0341,74.0676,73.7331,73.7331,4774.0
2019-10-25 12:00:00,88.18,88.53,88.02,88.27,6312.0,73.7414,74.0341,73.6076,73.8167,6312.0
2019-10-25 12:30:00,88.29,88.46,88.23,88.23,4169.0,73.8334,73.9756,73.7832,73.7832,4169.0
2019-10-25 13:00:00,88.21,88.21,87.89,87.89,6182.0,73.7665,73.7665,73.4989,73.4989,6182.0
2019-10-25 13:30:00,87.91,88.06,87.77,88.02,4616.0,73.5156,73.6411,73.3986,73.6076,4616.0
2019-10-25 14:00:00,87.97,88.13,87.8,87.99,6060.0,73.5658,73.6996,73.4236,73.5825,6060.0
2019-10-25 14:30:00,87.91,88.18,87.86,88.13,5235.0,73.5156,73.7414,73.4738,73.6996,5235.0
2019-10-25 15:00:00,88.11,88.24,88.06,88.14,10870.0,73.6829,73.7916,73.6411,73.708,10870.0
2019-10-25 15:30:00,88.13,88.16,87.97,88.0,19280.0,73.6996,73.7247,73.5658,73.5909,19280.0
2019-10-28 09:30:00,87.79,87.87,86.9,87.11,17281.0,73.4153,73.4822,72.671,72.8466,17281.0
2019-10-28 10:00:00,87.15,87.15,86.83,86.87,12326.0,72.8801,72.8801,72.6125,72.6459,12326.0
2019-10-28 10:30:00,86.85,87.15,86.8,87.15,11939.0,72.6292,72.8801,72.5874,72.8801,11939.0
2019-10-28 11:00:00,87.19,87.4,87.09,87.2,7156.0,72.9135,73.0891,72.8299,72.9219,7156.0
2019-10-28 11:30:00,87.15,87.2,86.92,86.97,6542.0,72.8801,72.9219,72.6877,72.7296,6542.0
2019-10-28 12:00:00,86.95,87.18,86.88,87.11,5442.0,72.7128,72.9052,72.6543,72.8466,5442.0
2019-10-28 12:30:00,87.09,87.33,87.09,87.29,5111.0,72.8299,73.0306,72.8299,72.9972,5111.0
2019-10-28 13:00:00,87.29,87.52,87.29,87.47,1901.0,72.9972,73.1895,72.9972,73.1477,1901.0
2019-10-28 13:30:00,87.46,87.57,87.42,87.51,7000.0,73.1393,73.2313,73.1059,73.1811,7000.0
2019-10-28 14:00:00,87.53,87.59,87.08,87.08,5424.0,73.1979,73.248,72.8215,72.8215,5424.0
2019-10-28 14:30:00,87.1,87.19,87.04,87.17,8007.0,72.8383,72.9135,72.7881,72.8968,8007.0
2019-10-28 15:00:00,87.21,87.23,87.14,87.21,9740.0,72.9303,72.947,72.8717,72.9303,9740.0
2019-10-28 15:30:00,87.2,87.34,87.14,87.22,25218.0,72.9219,73.039,72.8717,72.9386,25218.0
2019-10-29 09:30:00,92.07,92.07,89.49,90.47,26096.0,76.9945,76.9945,74.8369,75.6565,26096.0
2019-10-29 10:00:00,90.53,91.01,90.16,91.01,16834.0,75.7066,76.108,75.3972,76.108,16834.0
2019-10-29 10:30:00,91.08,91.11,90.38,90.38,16073.0,76.1666,76.1917,75.5812,75.5812,16073.0
2019-10-29 11:00:00,90.42,90.45,89.94,89.97,9028.0,75.6147,75.6397,75.2132,75.2383,9028.0
2019-10-29 11:30:00,89.95,90.36,89.95,90.07,4023.0,75.2216,75.5645,75.2216,75.322,4023.0
2019-10-29 12:00:00,90.09,90.15,89.82,89.96,2800.0,75.3387,75.3889,75.1129,75.23,2800.0
2019-10-29 12:30:00,90.01,90.07,89.86,89.96,4300.0,75.2718,75.322,75.1463,75.23,4300.0
2019-10-29 13:00:00,89.98,90.12,89.92,90.02,3102.0,75.2467,75.3638,75.1965,75.2801,3102.0
2019-10-29 13:30:00,89.98,90.04,89.92,89.92,2700.0,75.2467,75.2969,75.1965,75.1965,2700.0
2019-10-29 14:00:00,89.97,89.97,89.51,89.54,6094.0,75.2383,75.2383,74.8537,74.8787,6094.0
2019-10-29 14:30:00,89.55,89.74,89.39,89.72,13348.0,74.8871,75.046,74.7533,75.0293,13348.0
2019-10-29 15:00:00,89.71,89.79,89.61,89.64,5498.0,75.0209,75.0878,74.9373,74.9624,5498.0
2019-10-29 15:30:00,89.65,89.89,89.32,89.47,21805.0,74.9707,75.1714,74.6948,74.8202,21805.0
2019-10-30 09:30:00,89.3,89.35,89.0,89.25,5794.0,74.678,74.7199,74.4272,74.6362,5794.0
2019-10-30 10:00:00,89.24,89.87,89.24,89.39,6000.0,74.6279,75.1547,74.6279,74.7533,6000.0
2019-10-30 10:30:00,89.43,89.52,89.15,89.31,5337.0,74.7868,74.862,74.5526,74.6864,5337.0
2019-10-30 11:00:00,89.45,89.54,89.29,89.54,6169.0,74.8035,74.8787,74.6697,74.8787,6169.0
2019-10-30 11:30:00,89.47,89.58,89.32,89.58,3200.0,74.8202,74.9122,74.6948,74.9122,3200.0
2019-10-30 12:00:00,89.55,89.96,89.53,89.89,5500.0,74.8871,75.23,74.8704,75.1714,5500.0
2019-10-30 12:30:00,89.85,90.06,89.85,89.87,5300.0,75.138,75.3136,75.138,75.1547,5300.0
2019-10-30 13:00:00,89.7,89.7,89.39,89.47,1345.0,75.0125,75.0125,74.7533,74.8202,1345.0
2019-10-30 13:30:00,89.54,89.76,89.47,89.76,1800.0,74.8787,75.0627,74.8202,75.0627,1800.0
2019-10-30 14:00:00,89.6,89.82,89.56,89.77,2325.0,74.9289,75.1129,74.8955,75.0711,2325.0
2019-10-30 14:30:00,89.77,89.91,89.43,89.91,3700.0,75.0711,75.1882,74.7868,75.1882,3700.0
2019-10-30 15:00:00,89.95,90.23,89.92,90.22,5633.0,75.2216,75.4558,75.1965,75.4474,5633.0
2019-10-30 15:30:00,90.25,90.5,90.13,90.5,12229.0,75.4725,75.6816,75.3721,75.6816,12229.0
2019-10-31 09:30:00,90.41,91.47,89.95,90.95,12463.0,75.6063,76.4927,75.2216,76.0579,12463.0
2019-10-31 10:00:00,90.89,91.36,90.77,91.11,6100.0,76.0077,76.4007,75.9073,76.1917,6100.0
2019-10-31 10:30:00,91.04,91.21,90.8,91.04,3200.0,76.1331,76.2753,75.9324,76.1331,3200.0
2019-10-31 11:00:00,91.09,91.17,90.87,91.16,2427.0,76.1749,76.2418,75.991,76.2335,2427.0
2019-10-31 11:30:00,91.14,91.14,90.68,90.81,1600.0,76.2168,76.2168,75.8321,75.9408,1600.0
2019-10-31 12:00:00,90.62,90.71,90.46,90.58,2600.0,75.7819,75.8572,75.6481,75.7485,2600.0
2019-10-31 12:30:00,90.54,90.73,90.47,90.73,2400.0,75.715,75.8739,75.6565,75.8739,2400.0
2019-10-31 13:00:00,90.81,90.81,90.53,90.6,1680.0,75.9408,75.9408,75.7066,75.7652,1680.0
2019-10-31 13:30:00,90.69,90.78,90.62,90.75,3400.0,75.8404,75.9157,75.7819,75.8906,3400.0
2019-10-31 14:00:00,90.71,90.81,90.53,90.81,3300.0,75.8572,75.9408,75.7066,75.9408,3300.0
2019-10-31 14:30:00,90.77,90.87,90.66,90.86,2900.0,75.9073,75.991,75.8154,75.9826,2900.0
2019-10-31 15:00:00,90.86,91.01,90.85,90.95,3200.0,75.9826,76.108,75.9742,76.0579,3200.0
2019-10-31 15:30:00,90.97,91.03,90.39,90.7,12968.0,76.0746,76.1248,75.5896,75.8488,12968.0
2019-11-01 09:30:00,90.99,91.08,90.64,90.66,4100.0,76.0913,76.1666,75.7986,75.8154,4100.0
2019-11-01 10:00:00,90.76,90.83,90.15,90.15,4446.0,75.899,75.9575,75.3889,75.3889,4446.0
2019-11-01 10:30:00,90.09,90.09,89.53,89.64,4049.0,75.3387,75.3387,74.8704,74.9624,4049.0
2019-11-01 11:00:00,89.64,89.67,89.09,89.22,3530.0,74.9624,74.9875,74.5024,74.6111,3530.0
2019-11-01 11:30:00,89.21,89.35,89.09,89.1,7207.0,74.6028,74.7199,74.5024,74.5108,7207.0
2019-11-01 12:00:00,89.15,89.24,88.94,88.94,3526.0,74.5526,74.6279,74.377,74.377,3526.0
2019-11-01 12:30:00,88.91,89.18,88.88,89.12,2700.0,74.3519,74.5777,74.3268,74.5275,2700.0
2019-11-01 13:00:00,89.29,89.34,89.16,89.23,2400.0,74.6697,74.7115,74.561,74.6195,2400.0
2019-11-01 13:30:00,89.17,89.38,89.15,89.35,3511.0,74.5693,74.7449,74.5526,74.7199,3511.0
2019-11-01 14:00:00,89.38,89.56,89.38,89.48,3988.0,74.7449,74.8955,74.7449,74.8286,3988.0
2019-11-01 14:30:00,89.49,89.66,89.49,89.64,4500.0,74.8369,74.9791,74.8369,74.9624,4500.0
2019-11-01 15:00:00,89.56,89.66,89.53,89.62,5490.0,74.8955,74.9791,74.8704,74.9456,5490.0
2019-11-01 15:30:00,89.62,90.03,89.59,90.03,15738.0,74.9456,75.2885,74.9206,75.2885,15738.0
2019-11-04 09:30:00,89.14,89.14,87.91,88.35,7375.0,74.5442,74.5442,73.5156,73.8836,7375.0
2019-11-04 10:00:00,88.38,88.51,88.24,88.31,2100.0,73.9087,74.0174,73.7916,73.8501,2100.0
2019-11-04 10:30:00,88.3,88.46,87.96,87.97,3804.0,73.8418,73.9756,73.5575,73.5658,3804.0
2019-11-04 11:00:00,87.92,87.98,87.77,87.77,4925.0,73.524,73.5742,73.3986,73.3986,4925.0
2019-11-04 11:30:00,87.67,87.67,87.17,87.19,4343.0,73.3149,73.3149,72.8968,72.9135,4343.0
2019-11-04 12:00:00,87.16,87.35,87.13,87.31,3300.0,72.8884,73.0473,72.8634,73.0139,3300.0
2019-11-04 12:30:00,87.28,87.36,87.24,87.29,5271.0,72.9888,73.0557,72.9553,72.9972,5271.0
2019-11-04 13:00:00,87.29,87.34,87.21,87.34,2800.0,72.9972,73.039,72.9303,73.039,2800.0
2019-11-04 13:30:00,87.31,87.31,86.8,86.81,5954.0,73.0139,73.0139,72.5874,72.5958,5954.0
2019-11-04 14:00:00,86.77,86.81,86.66,86.77,4492.0,72.5623,72.5958,72.4703,72.5623,4492.0
2019-11-04 14:30:00,86.78,87.18,86.78,87.1,3700.0,72.5707,72.9052,72.5707,72.8383,3700.0
2019-11-04 15:00:00,87.11,87.21,87.06,87.12,5952.0,72.8466,72.9303,72.8048,72.855,5952.0
2019-11-04 15:30:00,87.13,87.13,86.89,86.9,10273.0,72.8634,72.8634,72.6627,72.671,10273.0
2019-11-05 09:30:00,86.11,86.16,84.05,85.12,19752.0,72.0104,72.0522,70.2877,71.1825,19752.0
2019-11-05 10:00:00,85.1,85.31,84.96,85.29,7651.0,71.1657,71.3414,71.0487,71.3246,7651.0
2019-11-05 10:30:00,85.31,85.47,85.18,85.24,15735.0,71.3414,71.4752,71.2326,71.2828,15735.0
2019-11-05 11:00:00,85.27,85.34,84.95,85.07,7033.0,71.3079,71.3664,71.0403,71.1407,7033.0
2019-11-05 11:30:00,85.08,85.45,84.98,85.42,4225.0,71.149,71.4584,71.0654,71.4333,4225.0
2019-11-05 12:00:00,85.33,85.36,85.17,85.28,2664.0,71.3581,71.3832,71.2243,71.3163,2664.0
2019-11-05 12:30:00,85.31,85.33,85.24,85.31,3090.0,71.3414,71.3581,71.2828,71.3414,3090.0
2019-11-05 13:00:00,85.31,85.33,84.98,84.98,3900.0,71.3414,71.3581,71.0654,71.0654,3900.0
2019-11-05 13:30:00,85.09,85.38,84.96,85.26,7809.0,71.1574,71.3999,71.0487,71.2995,7809.0
2019-11-05 14:00:00,85.25,85.32,85.24,85.32,4099.0,71.2912,71.3497,71.2828,71.3497,4099.0
2019-11-05 14:30:00,85.31,85.53,85.24,85.47,4748.0,71.3414,71.5253,71.2828,71.4752,4748.0
2019-11-05 15:00:00,85.43,85.69,85.43,85.45,5237.0,71.4417,71.6591,71.4417,71.4584,5237.0
2019-11-05 15:30:00,85.45,85.61,85.41,85.51,21549.0,71.4584,71.5922,71.425,71.5086,21549.0
2019-11-06 09:30:00,86.0,86.27,85.2,85.2,8900.0,71.9184,72.1442,71.2494,71.2494,8900.0
2019-11-06 10:00:00,85.23,85.36,84.91,85.0,8605.0,71.2745,71.3832,71.0069,71.0821,8605.0
2019-11-06 10:30:00,84.98,85.1,84.61,84.77,5563.0,71.0654,71.1657,70.756,70.8898,5563.0
2019-11-06 11:00:00,84.71,84.76,84.45,84.51,5193.0,70.8396,70.8814,70.6222,70.6724,5193.0
2019-11-06 11:30:00,84.6,84.87,84.45,84.77,4300.0,70.7476,70.9734,70.6222,70.8898,4300.0
2019-11-06 12:00:00,84.67,84.75,84.67,84.72,3090.0,70.8062,70.8731,70.8062,70.848,3090.0
2019-11-06 12:30:00,84.76,84.88,84.6,84.6,4551.0,70.8814,70.9818,70.7476,70.7476,4551.0
2019-11-06 13:00:00,84.58,84.75,84.51,84.75,2500.0,70.7309,70.8731,70.6724,70.8731,2500.0
2019-11-06 13:30:00,84.72,84.88,84.72,84.88,3395.0,70.848,70.9818,70.848,70.9818,3395.0
2019-11-06 14:00:00,84.88,85.01,84.78,84.78,7719.0,70.9818,71.0905,70.8981,70.8981,7719.0
2019-11-06 14:30:00,84.77,84.78,84.64,84.74,4200.0,70.8898,70.8981,70.7811,70.8647,4200.0
2019-11-06 15:00:00,84.72,84.94,84.67,84.9,4829.0,70.848,71.0319,70.8062,70.9985,4829.0
2019-11-06 15:30:00,84.9,84.96,84.81,84.88,45863.0,70.9985,71.0487,70.9232,70.9818,45863.0
2019-11-07 09:30:00,83.51,83.75,83.14,83.38,4858.0,69.8361,70.0368,69.5267,69.7274,4858.0
2019-11-07 10:00:00,83.48,83.97,83.43,83.78,5319.0,69.811,70.2208,69.7692,70.0619,5319.0
2019-11-07 10:30:00,83.7,83.7,83.07,83.07,3763.0,69.995,69.995,69.4681,69.4681,3763.0
2019-11-07 11:00:00,83.05,83.08,82.53,82.87,6333.0,69.4514,69.4765,69.0166,69.3009,6333.0
2019-11-07 11:30:00,82.84,83.19,82.73,83.12,9376.0,69.2758,69.5685,69.1838,69.51,9376.0
2019-11-07 12:00:00,83.14,83.14,82.69,82.77,6200.0,69.5267,69.5267,69.1504,69.2173,6200.0
2019-11-07 12:30:00,82.76,82.8,82.63,82.77,3900.0,69.2089,69.2423,69.1002,69.2173,3900.0
2019-11-07 13:00:00,82.76,83.0,82.76,83.0,3100.0,69.2089,69.4096,69.2089,69.4096,3100.0
2019-11-07 13:30:00,82.96,83.25,82.95,83.23,2199.0,69.3761,69.6187,69.3678,69.6019,2199.0
2019-11-07 14:00:00,83.24,83.25,83.15,83.23,2799.0,69.6103,69.6187,69.535,69.6019,2799.0
2019-11-07 14:30:00,83.24,83.35,83.17,83.34,4369.0,69.6103,69.7023,69.5518,69.6939,4369.0
2019-11-07 15:00:00,83.33,83.38,83.22,83.31,6896.0,69.6856,69.7274,69.5936,69.6688,6896.0
2019-11-07 15:30:00,83.3,83.3,83.07,83.25,37031.0,69.6605,69.6605,69.4681,69.6187,37031.0
2019-11-08 09:30:00,83.03,83.61,82.93,83.58,6447.0,69.4347,69.9197,69.3511,69.8946,6447.0
2019-11-08 10:00:00,83.54,83.76,83.08,83.08,9423.0,69.8612,70.0452,69.4765,69.4765,9423.0
2019-11-08 10:30:00,83.25,83.28,82.71,83.01,3200.0,69.6187,69.6438,69.1671,69.418,3200.0
2019-11-08 11:00:00,82.98,83.25,82.98,83.04,2400.0,69.3929,69.6187,69.3929,69.4431,2400.0
2019-11-08 11:30:00,83.05,83.1,82.75,82.75,4854.0,69.4514,69.4932,69.2005,69.2005,4854.0
2019-11-08 12:00:00,82.72,82.84,82.71,82.74,2106.0,69.1754,69.2758,69.1671,69.1922,2106.0
2019-11-08 12:30:00,82.77,83.0,82.77,82.97,1400.0,69.2173,69.4096,69.2173,69.3845,1400.0
2019-11-08 13:00:00,83.01,83.12,82.97,83.04,1900.0,69.418,69.51,69.3845,69.4431,1900.0
2019-11-08 13:30:00,83.12,83.18,83.07,83.17,1700.0,69.51,69.5601,69.4681,69.5518,1700.0
2019-11-08 14:00:00,83.17,83.22,83.11,83.18,1700.0,69.5518,69.5936,69.5016,69.5601,1700.0
2019-11-08 14:30:00,83.18,83.26,83.07,83.07,2000.0,69.5601,69.627,69.4681,69.4681,2000.0
2019-11-08 15:00:00,83.06,83.13,82.88,82.88,2429.0,69.4598,69.5183,69.3092,69.3092,2429.0
2019-11-08 15:30:00,82.87,83.06,82.87,82.88,13205.0,69.3009,69.4598,69.3009,69.3092,13205.0
2019-11-11 09:30:00,83.5,83.5,83.06,83.22,8210.0,69.8277,69.8277,69.4598,69.5936,8210.0
2019-11-11 10:00:00,83.24,83.36,82.9,82.95,2400.0,69.6103,69.7107,69.326,69.3678,2400.0
2019-11-11 10:30:00,83.04,83.09,82.91,82.92,5081.0,69.4431,69.4849,69.3343,69.3427,5081.0
2019-11-11 11:00:00,82.98,83.28,82.98,83.28,2400.0,69.3929,69.6438,69.3929,69.6438,2400.0
2019-11-11 11:30:00,83.17,83.19,82.97,83.02,1885.0,69.5518,69.5685,69.3845,69.4263,1885.0
2019-11-11 12:00:00,82.96,82.96,82.71,82.71,1905.0,69.3761,69.3761,69.1671,69.1671,1905.0
2019-11-11 12:30:00,82.71,82.9,82.7,82.82,2124.0,69.1671,69.326,69.1587,69.2591,2124.0
2019-11-11 13:00:00,82.83,82.97,82.82,82.93,2147.0,69.2674,69.3845,69.2591,69.3511,2147.0
2019-11-11 13:30:00,82.97,82.98,82.87,82.96,1390.0,69.3845,69.3929,69.3009,69.3761,1390.0
2019-11-11 14:00:00,83.0,83.17,82.97,83.16,3900.0,69.4096,69.5518,69.3845,69.5434,3900.0
2019-11-11 14:30:00,83.14,83.18,83.11,83.14,4598.0,69.5267,69.5601,69.5016,69.5267,4598.0
2019-11-11 15:00:00,83.15,83.38,83.06,83.34,6600.0,69.535,69.7274,69.4598,69.6939,6600.0
2019-11-11 15:30:00,83.34,83.34,83.0,83.1,11800.0,69.6939,69.6939,69.4096,69.4932,11800.0
2019-11-12 09:30:00,82.5,83.19,82.5,83.19,6026.0,69.7209,70.304,69.7209,70.304,6026.0
2019-11-12 10:00:00,83.22,83.37,83.15,83.34,11411.0,70.3293,70.4561,70.2702,70.4308,11411.0
2019-11-12 10:30:00,83.36,83.37,82.92,83.11,5400.0,70.4477,70.4561,70.0758,70.2364,5400.0
2019-11-12 11:00:00,83.14,83.14,82.75,82.78,3200.0,70.2617,70.2617,69.9321,69.9575,3200.0
2019-11-12 11:30:00,82.76,82.76,82.47,82.48,7098.0,69.9406,69.9406,69.6955,69.704,7098.0
2019-11-12 12:00:00,82.46,82.46,82.13,82.28,5443.0,69.6871,69.6871,69.4082,69.535,5443.0
2019-11-12 12:30:00,82.3,82.44,82.15,82.44,7000.0,69.5519,69.6702,69.4251,69.6702,7000.0
2019-11-12 13:00:00,82.46,82.85,82.46,82.85,7066.0,69.6871,70.0167,69.6871,70.0167,7066.0
2019-11-12 13:30:00,82.94,83.28,82.93,83.22,7903.0,70.0927,70.3801,70.0843,70.3293,7903.0
2019-11-12 14:00:00,83.24,83.3,83.06,83.28,4700.0,70.3462,70.397,70.1941,70.3801,4700.0
2019-11-12 14:30:00,83.26,83.26,83.09,83.09,2900.0,70.3632,70.3632,70.2195,70.2195,2900.0
2019-11-12 15:00:00,83.06,83.07,82.91,82.91,5038.0,70.1941,70.2026,70.0674,70.0674,5038.0
2019-11-12 15:30:00,82.92,83.04,82.25,82.3,20292.0,70.0758,70.1772,69.5096,69.5519,20292.0
2019-11-13 09:30:00,82.63,83.26,82.63,83.01,12112.0,69.8307,70.3632,69.8307,70.1519,12112.0
2019-11-13 10:00:00,82.97,83.07,82.75,82.79,4053.0,70.1181,70.2026,69.9321,69.966,4053.0
2019-11-13 10:30:00,82.81,83.14,82.81,83.14,9690.0,69.9829,70.2617,69.9829,70.2617,9690.0
2019-11-13 11:00:00,83.15,83.18,82.72,82.91,5801.0,70.2702,70.2955,69.9068,70.0674,5801.0
2019-11-13 11:30:00,82.93,83.03,82.88,82.96,6383.0,70.0843,70.1688,70.042,70.1096,6383.0
2019-11-13 12:00:00,82.96,83.29,82.94,83.17,5380.0,70.1096,70.3885,70.0927,70.2871,5380.0
2019-11-13 12:30:00,83.13,83.19,83.07,83.08,2500.0,70.2533,70.304,70.2026,70.211,2500.0
2019-11-13 13:00:00,83.07,83.2,83.05,83.18,3280.0,70.2026,70.3124,70.1857,70.2955,3280.0
2019-11-13 13:30:00,83.18,83.2,83.01,83.12,5123.0,70.2955,70.3124,70.1519,70.2448,5123.0
2019-11-13 14:00:00,83.15,83.32,83.1,83.26,5369.0,70.2702,70.4139,70.2279,70.3632,5369.0
2019-11-13 14:30:00,83.28,83.35,83.25,83.31,8684.0,70.3801,70.4392,70.3547,70.4054,8684.0
2019-11-13 15:00:00,83.32,83.39,83.14,83.14,17711.0,70.4139,70.473,70.2617,70.2617,17711.0
2019-11-13 15:30:00,83.13,83.32,83.07,83.08,13543.0,70.2533,70.4139,70.2026,70.211,13543.0
2019-11-14 09:30:00,83.35,83.68,83.26,83.5,3812.0,70.4392,70.7181,70.3632,70.566,3812.0
2019-11-14 10:00:00,83.64,83.64,83.45,83.59,3213.0,70.6843,70.6843,70.5237,70.642,3213.0
2019-11-14 10:30:00,83.66,83.66,83.59,83.66,3160.0,70.7012,70.7012,70.642,70.7012,3160.0
2019-11-14 11:00:00,83.68,83.77,83.57,83.57,5054.0,70.7181,70.7942,70.6251,70.6251,5054.0
2019-11-14 11:30:00,83.5,83.52,83.37,83.52,10354.0,70.566,70.5829,70.4561,70.5829,10354.0
2019-11-14 12:00:00,83.46,83.65,83.46,83.56,1800.0,70.5322,70.6927,70.5322,70.6167,1800.0
2019-11-14 12:30:00,83.52,83.62,83.52,83.56,5604.0,70.5829,70.6674,70.5829,70.6167,5604.0
2019-11-14 13:00:00,83.58,83.61,83.5,83.55,5332.0,70.6336,70.6589,70.566,70.6082,5332.0
2019-11-14 13:30:00,83.58,83.65,83.37,83.42,6396.0,70.6336,70.6927,70.4561,70.4984,6396.0
2019-11-14 14:00:00,83.44,83.56,83.42,83.53,2900.0,70.5153,70.6167,70.4984,70.5913,2900.0
2019-11-14 14:30:00,83.49,83.55,83.35,83.55,5417.0,70.5575,70.6082,70.4392,70.6082,5417.0
2019-11-14 15:00:00,83.57,83.57,83.39,83.42,4892.0,70.6251,70.6251,70.473,70.4984,4892.0
2019-11-14 15:30:00,83.4,83.61,83.28,83.6,11544.0,70.4815,70.6589,70.3801,70.6505,11544.0
2019-11-15 09:30:00,83.56,83.95,83.3,83.94,3954.0,70.6167,70.9463,70.397,70.9378,3954.0
2019-11-15 10:00:00,83.95,84.1,83.93,84.0,4186.0,70.9463,71.073,70.9294,70.9885,4186.0
2019-11-15 10:30:00,84.09,84.16,84.06,84.1,4972.0,71.0646,71.1237,71.0392,71.073,4972.0
2019-11-15 11:00:00,84.09,84.09,83.78,83.87,2100.0,71.0646,71.0646,70.8026,70.8787,2100.0
2019-11-15 11:30:00,83.86,83.98,83.81,83.89,2325.0,70.8702,70.9716,70.828,70.8956,2325.0
2019-11-15 12:00:00,83.89,83.98,83.89,83.98,2200.0,70.8956,70.9716,70.8956,70.9716,2200.0
2019-11-15 12:30:00,83.92,83.98,83.89,83.98,2700.0,70.9209,70.9716,70.8956,70.9716,2700.0
2019-11-15 13:00:00,83.95,83.99,83.86,83.91,2800.0,70.9463,70.9801,70.8702,70.9125,2800.0
2019-11-15 13:30:00,83.89,83.89,83.73,83.73,3320.0,70.8956,70.8956,70.7603,70.7603,3320.0
2019-11-15 14:00:00,83.72,83.83,83.72,83.72,2500.0,70.7519,70.8449,70.7519,70.7519,2500.0
2019-11-15 14:30:00,83.73,84.01,83.73,84.0,6065.0,70.7603,70.997,70.7603,70.9885,6065.0
2019-11-15 15:00:00,84.02,84.15,83.99,84.13,4802.0,71.0054,71.1153,70.9801,71.0984,4802.0
2019-11-15 15:30:00,84.09,84.09,83.72,83.98,33384.0,71.0646,71.0646,70.7519,70.9716,33384.0
2019-11-18 09:30:00,84.25,84.67,84.12,84.66,1848.0,71.1998,71.5547,71.0899,71.5463,1848.0
2019-11-18 10:00:00,84.71,85.01,84.63,84.85,7251.0,71.5885,71.8421,71.5209,71.7069,7251.0
2019-11-18 10:30:00,84.9,85.26,84.86,85.24,9241.0,71.7491,72.0534,71.7153,72.0365,9241.0
2019-11-18 11:00:00,85.15,85.21,85.01,85.1,3418.0,71.9604,72.0111,71.8421,71.9181,3418.0
2019-11-18 11:30:00,85.15,85.22,85.12,85.18,1783.0,71.9604,72.0195,71.935,71.9857,1783.0
2019-11-18 12:00:00,85.16,85.32,85.16,85.27,2273.0,71.9688,72.1041,71.9688,72.0618,2273.0
2019-11-18 12:30:00,85.24,85.3,85.2,85.23,2248.0,72.0365,72.0872,72.0026,72.028,2248.0
2019-11-18 13:00:00,85.28,85.41,85.28,85.32,2195.0,72.0703,72.1801,72.0703,72.1041,2195.0
2019-11-18 13:30:00,85.32,85.32,85.22,85.25,1715.0,72.1041,72.1041,72.0195,72.0449,1715.0
2019-11-18 14:00:00,85.2,85.2,85.02,85.04,1936.0,72.0026,72.0026,71.8505,71.8674,1936.0
2019-11-18 14:30:00,85.03,85.03,84.8,84.81,3657.0,71.859,71.859,71.6646,71.6731,3657.0
2019-11-18 15:00:00,84.8,84.88,84.77,84.86,8636.0,71.6646,71.7322,71.6393,71.7153,8636.0
2019-11-18 15:30:00,84.84,84.89,84.74,84.79,12399.0,71.6984,71.7407,71.6139,71.6562,12399.0
2019-11-19 09:30:00,85.03,85.04,84.73,84.84,3312.0,71.859,71.8674,71.6054,71.6984,3312.0
2019-11-19 10:00:00,84.86,85.0,84.74,84.8,4120.0,71.7153,71.8336,71.6139,71.6646,4120.0
2019-11-19 10:30:00,84.86,85.22,84.83,85.19,2701.0,71.7153,72.0195,71.69,71.9942,2701.0
2019-11-19 11:00:00,85.12,85.26,85.08,85.26,3500.0,71.935,72.0534,71.9012,72.0534,3500.0
2019-11-19 11:30:00,85.28,85.28,85.11,85.12,2200.0,72.0703,72.0703,71.9266,71.935,2200.0
2019-11-19 12:00:00,85.14,85.29,85.11,85.29,4500.0,71.9519,72.0787,71.9266,72.0787,4500.0
2019-11-19 12:30:00,85.26,85.28,85.21,85.27,4630.0,72.0534,72.0703,72.0111,72.0618,4630.0
2019-11-19 13:00:00,85.28,85.28,85.1,85.12,2900.0,72.0703,72.0703,71.9181,71.935,2900.0
2019-11-19 13:30:00,85.08,85.33,85.08,85.32,3568.0,71.9012,72.1125,71.9012,72.1041,3568.0
2019-11-19 14:00:00,85.41,85.46,85.35,85.46,6490.0,72.1801,72.2224,72.1294,72.2224,6490.0
2019-11-19 14:30:00,85.44,85.54,85.44,85.5,5233.0,72.2055,72.29,72.2055,72.2562,5233.0
2019-11-19 15:00:00,85.5,85.5,85.32,85.32,4329.0,72.2562,72.2562,72.1041,72.1041,4329.0
2019-11-19 15:30:00,85.35,85.43,85.07,85.1,17251.0,72.1294,72.197,71.8928,71.9181,17251.0
2019-11-20 09:30:00,85.01,85.25,84.89,85.18,3312.0,71.8421,72.0449,71.7407,71.9857,3312.0
2019-11-20 10:00:00,85.23,85.35,85.18,85.18,2300.0,72.028,72.1294,71.9857,71.9857,2300.0
2019-11-20 10:30:00,85.25,85.25,84.9,84.9,2601.0,72.0449,72.0449,71.7491,71.7491,2601.0
2019-11-20 11:00:00,84.92,84.92,84.56,84.56,2137.0,71.766,71.766,71.4618,71.4618,2137.0
2019-11-20 11:30:00,84.53,84.6,84.46,84.57,2000.0,71.4364,71.4956,71.3773,71.4702,2000.0
2019-11-20 12:00:00,84.56,84.59,84.45,84.48,2640.0,71.4618,71.4871,71.3688,71.3942,2640.0
2019-11-20 12:30:00,84.48,84.52,84.23,84.45,18072.0,71.3942,71.428,71.1829,71.3688,18072.0
2019-11-20 13:00:00,84.51,84.69,84.51,84.66,2200.0,71.4195,71.5716,71.4195,71.5463,2200.0
2019-11-20 13:30:00,84.6,84.71,84.6,84.71,700.0,71.4956,71.5885,71.4956,71.5885,700.0
2019-11-20 14:00:00,84.74,84.99,84.61,84.93,1700.0,71.6139,71.8252,71.504,71.7745,1700.0
2019-11-20 14:30:00,84.95,85.08,84.89,85.04,2600.0,71.7914,71.9012,71.7407,71.8674,2600.0
2019-11-20 15:00:00,85.06,85.06,84.9,84.9,2678.0,71.8843,71.8843,71.7491,71.7491,2678.0
2019-11-20 15:30:00,84.89,84.99,84.79,84.83,9123.0,71.7407,71.8252,71.6562,71.69,9123.0
2019-11-21 09:30:00,84.2,84.46,84.05,84.1,4700.0,71.1575,71.3773,71.0308,71.073,4700.0
2019-11-21 10:00:00,84.12,84.12,83.78,83.79,5616.0,71.0899,71.0899,70.8026,70.8111,5616.0
2019-11-21 10:30:00,83.74,83.97,83.72,83.78,14840.0,70.7688,70.9632,70.7519,70.8026,14840.0
2019-11-21 11:00:00,83.8,84.18,83.8,84.07,4263.0,70.8195,71.1406,70.8195,71.0477,4263.0
2019-11-21 11:30:00,84.04,84.2,83.89,84.2,4183.0,71.0223,71.1575,70.8956,71.1575,4183.0
2019-11-21 12:00:00,84.19,84.19,83.83,83.99,2400.0,71.1491,71.1491,70.8449,70.9801,2400.0
2019-11-21 12:30:00,84.02,84.02,83.69,83.69,1700.0,71.0054,71.0054,70.7265,70.7265,1700.0
2019-11-21 13:00:00,83.65,83.71,83.6,83.64,4982.0,70.6927,70.7434,70.6505,70.6843,4982.0
2019-11-21 13:30:00,83.68,83.68,83.56,83.61,3200.0,70.7181,70.7181,70.6167,70.6589,3200.0
2019-11-21 14:00:00,83.61,83.65,83.58,83.61,6590.0,70.6589,70.6927,70.6336,70.6589,6590.0
2019-11-21 14:30:00,83.59,83.63,83.55,83.55,3410.0,70.642,70.6758,70.6082,70.6082,3410.0
2019-11-21 15:00:00,83.54,83.59,83.51,83.53,3415.0,70.5998,70.642,70.5744,70.5913,3415.0
2019-11-21 15:30:00,83.52,83.59,83.3,83.49,15725.0,70.5829,70.642,70.397,70.5575,15725.0
2019-11-22 09:30:00,83.55,83.81,83.0,83.27,2600.0,70.6082,70.828,70.1434,70.3716,2600.0
2019-11-22 10:00:00,83.48,83.48,82.86,82.95,2200.0,70.5491,70.5491,70.0251,70.1012,2200.0
2019-11-22 10:30:00,83.08,83.24,82.86,83.24,1120.0,70.211,70.3462,70.0251,70.3462,1120.0
2019-11-22 11:00:00,83.2,83.32,83.12,83.13,1568.0,70.3124,70.4139,70.2448,70.2533,1568.0
2019-11-22 11:30:00,83.2,83.38,83.2,83.38,7100.0,70.3124,70.4646,70.3124,70.4646,7100.0
2019-11-22 12:00:00,83.51,83.55,83.41,83.54,2100.0,70.5744,70.6082,70.4899,70.5998,2100.0
2019-11-22 12:30:00,83.56,83.64,83.44,83.63,5075.0,70.6167,70.6843,70.5153,70.6758,5075.0
2019-11-22 13:00:00,83.6,83.68,83.55,83.63,2489.0,70.6505,70.7181,70.6082,70.6758,2489.0
2019-11-22 13:30:00,83.6,83.66,83.57,83.6,1500.0,70.6505,70.7012,70.6251,70.6505,1500.0
2019-11-22 14:00:00,83.63,83.68,83.59,83.62,900.0,70.6758,70.7181,70.642,70.6674,900.0
2019-11-22 14:30:00,83.66,83.66,83.6,83.66,1600.0,70.7012,70.7012,70.6505,70.7012,1600.0
2019-11-22 15:00:00,83.65,83.66,83.53,83.56,2800.0,70.6927,70.7012,70.5913,70.6167,2800.0
2019-11-22 15:30:00,83.55,83.65,83.55,83.65,7051.0,70.6082,70.6927,70.6082,70.6927,7051.0
2019-11-25 09:30:00,83.94,84.72,83.94,84.51,7220.0,70.9378,71.597,70.9378,71.4195,7220.0
2019-11-25 10:00:00,84.58,84.61,83.96,84.07,3200.0,71.4787,71.504,70.9547,71.0477,3200.0
2019-11-25 10:30:00,83.99,83.99,83.84,83.88,2400.0,70.9801,70.9801,70.8533,70.8871,2400.0
2019-11-25 11:00:00,83.83,83.87,83.71,83.79,1774.0,70.8449,70.8787,70.7434,70.8111,1774.0
2019-11-25 11:30:00,83.79,83.83,83.66,83.74,2636.0,70.8111,70.8449,70.7012,70.7688,2636.0
2019-11-25 12:00:00,83.85,83.85,83.76,83.82,800.0,70.8618,70.8618,70.7857,70.8364,800.0
2019-11-25 12:30:00,83.7,83.77,83.66,83.71,1000.0,70.735,70.7942,70.7012,70.7434,1000.0
2019-11-25 13:00:00,83.7,83.7,83.59,83.59,900.0,70.735,70.735,70.642,70.642,900.0
2019-11-25 13:30:00,83.64,83.64,83.48,83.48,600.0,70.6843,70.6843,70.5491,70.5491,600.0
2019-11-25 14:00:00,83.59,83.63,83.57,83.57,400.0,70.642,70.6758,70.6251,70.6251,400.0
2019-11-25 14:30:00,83.63,83.63,83.49,83.52,1200.0,70.6758,70.6758,70.5575,70.5829,1200.0
2019-11-25 15:00:00,83.54,83.59,83.47,83.48,4420.0,70.5998,70.642,70.5406,70.5491,4420.0
2019-11-25 15:30:00,83.53,83.55,83.11,83.15,16857.0,70.5913,70.6082,70.2364,70.2702,16857.0
2019-11-26 09:30:00,83.67,83.93,83.59,83.91,2800.0,70.7096,70.9294,70.642,70.9125,2800.0
2019-11-26 10:00:00,83.9,84.27,83.85,84.24,2916.0,70.904,71.2167,70.8618,71.1913,2916.0
2019-11-26 10:30:00,84.32,84.39,84.03,84.05,3400.0,71.259,71.3181,71.0139,71.0308,3400.0
2019-11-26 11:00:00,84.19,84.19,84.03,84.14,2153.0,71.1491,71.1491,71.0139,71.1068,2153.0
2019-11-26 11:30:00,84.13,84.33,84.13,84.3,3791.0,71.0984,71.2674,71.0984,71.2421,3791.0
2019-11-26 12:00:00,84.35,84.36,84.24,84.24,2701.0,71.2843,71.2928,71.1913,71.1913,2701.0
2019-11-26 12:30:00,84.22,84.28,84.19,84.2,1900.0,71.1744,71.2252,71.1491,71.1575,1900.0
2019-11-26 13:00:00,84.27,84.3,84.13,84.13,1100.0,71.2167,71.2421,71.0984,71.0984,1100.0
2019-11-26 13:30:00,84.16,84.2,84.09,84.16,2758.0,71.1237,71.1575,71.0646,71.1237,2758.0
2019-11-26 14:00:00,84.15,84.26,84.14,84.16,5780.0,71.1153,71.2083,71.1068,71.1237,5780.0
2019-11-26 14:30:00,84.19,84.19,83.95,83.97,4350.0,71.1491,71.1491,70.9463,70.9632,4350.0
2019-11-26 15:00:00,83.9,83.99,83.77,83.98,10869.0,70.904,70.9801,70.7942,70.9716,10869.0
2019-11-26 15:30:00,84.04,84.56,84.0,84.56,29531.0,71.0223,71.4618,70.9885,71.4618,29531.0
2019-11-27 09:30:00,84.3,84.72,84.13,84.57,4200.0,71.2421,71.597,71.0984,71.4702,4200.0
2019-11-27 10:00:00,84.71,84.88,84.71,84.76,2500.0,71.5885,71.7322,71.5885,71.6308,2500.0
2019-11-27 10:30:00,84.83,84.97,84.75,84.88,6261.0,71.69,71.8083,71.6224,71.7322,6261.0
2019-11-27 11:00:00,84.85,84.94,84.84,84.92,2600.0,71.7069,71.7829,71.6984,71.766,2600.0
2019-11-27 11:30:00,85.02,85.12,84.96,84.96,4501.0,71.8505,71.935,71.7998,71.7998,4501.0
2019-11-27 12:00:00,84.96,85.04,84.93,84.98,4953.0,71.7998,71.8674,71.7745,71.8167,4953.0
2019-11-27 12:30:00,84.98,85.01,84.91,84.93,4615.0,71.8167,71.8421,71.7576,71.7745,4615.0
2019-11-27 13:00:00,84.97,85.05,84.89,85.05,4121.0,71.8083,71.8759,71.7407,71.8759,4121.0
2019-11-27 13:30:00,85.1,85.19,85.02,85.15,2047.0,71.9181,71.9942,71.8505,71.9604,2047.0
2019-11-27 14:00:00,85.22,85.31,85.22,85.24,2800.0,72.0195,72.0956,72.0195,72.0365,2800.0
2019-11-27 14:30:00,85.27,85.35,85.26,85.34,4700.0,72.0618,72.1294,72.0534,72.121,4700.0
2019-11-27 15:00:00,85.32,85.44,85.24,85.44,5306.0,72.1041,72.2055,72.0365,72.2055,5306.0
2019-11-27 15:30:00,85.44,85.82,85.33,85.81,33768.0,72.2055,72.5266,72.1125,72.5182,33768.0
2019-11-29 09:30:00,85.66,86.05,85.54,85.63,2797.0,72.3914,72.721,72.29,72.366,2797.0
2019-11-29 10:00:00,85.56,85.57,85.45,85.45,3344.0,72.3069,72.3153,72.2139,72.2139,3344.0
2019-11-29 10:30:00,85.46,85.66,85.42,85.51,3200.0,72.2224,72.3914,72.1886,72.2646,3200.0
2019-11-29 11:00:00,85.51,85.58,85.49,85.57,3383.0,72.2646,72.3238,72.2477,72.3153,3383.0
2019-11-29 11:30:00,85.52,85.57,85.31,85.37,2773.0,72.2731,72.3153,72.0956,72.1463,2773.0
2019-11-29 12:00:00,85.32,85.32,84.84,84.85,3766.0,72.1041,72.1041,71.6984,71.7069,3766.0
2019-11-29 12:30:00,84.86,84.89,84.45,84.5,8669.0,71.7153,71.7407,71.3688,71.4111,8669.0
2019-12-02 09:30:00,84.19,84.51,83.33,83.44,9209.0,71.1491,71.4195,70.4223,70.5153,9209.0
2019-12-02 10:00:00,83.57,84.0,83.57,83.63,5500.0,70.6251,70.9885,70.6251,70.6758,5500.0
2019-12-02 10:30:00,83.64,83.9,83.61,83.79,3200.0,70.6843,70.904,70.6589,70.8111,3200.0
2019-12-02 11:00:00,83.75,83.77,83.61,83.64,1727.0,70.7772,70.7942,70.6589,70.6843,1727.0
2019-12-02 11:30:00,83.61,83.68,83.56,83.65,3563.0,70.6589,70.7181,70.6167,70.6927,3563.0
2019-12-02 12:00:00,83.71,83.77,83.66,83.71,2010.0,70.7434,70.7942,70.7012,70.7434,2010.0
2019-12-02 12:30:00,83.77,83.77,83.55,83.57,14430.0,70.7942,70.7942,70.6082,70.6251,14430.0
2019-12-02 13:00:00,83.59,83.75,83.56,83.75,16680.0,70.642,70.7772,70.6167,70.7772,16680.0
2019-12-02 13:30:00,83.77,83.79,83.41,83.43,10346.0,70.7942,70.8111,70.4899,70.5068,10346.0
2019-12-02 14:00:00,83.4,83.47,83.32,83.34,4756.0,70.4815,70.5406,70.4139,70.4308,4756.0
2019-12-02 14:30:00,83.4,83.65,83.39,83.61,3800.0,70.4815,70.6927,70.473,70.6589,3800.0
2019-12-02 15:00:00,83.63,83.71,83.5,83.63,5638.0,70.6758,70.7434,70.566,70.6758,5638.0
2019-12-02 15:30:00,83.7,83.71,83.2,83.2,17597.0,70.735,70.7434,70.3124,70.3124,17597.0
2019-12-03 09:30:00,83.83,84.18,83.7,83.7,10214.0,70.8449,71.1406,70.735,70.735,10214.0
2019-12-03 10:00:00,83.72,84.48,83.72,84.36,11897.0,70.7519,71.3942,70.7519,71.2928,11897.0
2019-12-03 10:30:00,84.45,84.62,84.36,84.47,9374.0,71.3688,71.5125,71.2928,71.3857,9374.0
2019-12-03 11:00:00,84.46,84.57,84.32,84.57,4023.0,71.3773,71.4702,71.259,71.4702,4023.0
2019-12-03 11:30:00,84.58,84.71,84.57,84.66,5655.0,71.4787,71.5885,71.4702,71.5463,5655.0
2019-12-03 12:00:00,84.55,84.55,84.31,84.35,4130.0,71.4533,71.4533,71.2505,71.2843,4130.0
2019-12-03 12:30:00,84.27,84.4,84.25,84.29,3352.0,71.2167,71.3266,71.1998,71.2336,3352.0
2019-12-03 13:00:00,84.24,84.44,84.21,84.35,1400.0,71.1913,71.3604,71.166,71.2843,1400.0
2019-12-03 13:30:00,84.38,84.44,84.38,84.44,500.0,71.3097,71.3604,71.3097,71.3604,500.0
2019-12-03 14:00:00,84.48,84.48,84.2,84.22,1800.0,71.3942,71.3942,71.1575,71.1744,1800.0
2019-12-03 14:30:00,84.19,84.19,84.06,84.1,6022.0,71.1491,71.1491,71.0392,71.073,6022.0
2019-12-03 15:00:00,84.11,84.16,84.02,84.15,4510.0,71.0815,71.1237,71.0054,71.1153,4510.0
2019-12-03 15:30:00,84.17,84.25,83.86,83.9,14794.0,71.1322,71.1998,70.8702,70.904,14794.0
2019-12-04 09:30:00,83.73,84.28,83.69,84.18,9902.0,70.7603,71.2252,70.7265,71.1406,9902.0
2019-12-04 10:00:00,84.33,84.34,83.93,83.97,9786.0,71.2674,71.2759,70.9294,70.9632,9786.0
2019-12-04 10:30:00,83.91,84.16,83.9,84.11,2610.0,70.9125,71.1237,70.904,71.0815,2610.0
2019-12-04 11:00:00,84.11,84.11,83.79,83.86,4401.0,71.0815,71.0815,70.8111,70.8702,4401.0
2019-12-04 11:30:00,83.91,84.01,83.84,83.93,3228.0,70.9125,70.997,70.8533,70.9294,3228.0
2019-12-04 12:00:00,83.96,83.96,83.78,83.78,4437.0,70.9547,70.9547,70.8026,70.8026,4437.0
2019-12-04 12:30:00,83.73,83.85,83.69,83.84,2057.0,70.7603,70.8618,70.7265,70.8533,2057.0
2019-12-04 13:00:00,83.88,83.88,83.54,83.54,2200.0,70.8871,70.8871,70.5998,70.5998,2200.0
2019-12-04 13:30:00,83.58,83.71,83.58,83.7,8343.0,70.6336,70.7434,70.6336,70.735,8343.0
2019-12-04 14:00:00,83.7,83.97,83.67,83.97,5000.0,70.735,70.9632,70.7096,70.9632,5000.0
2019-12-04 14:30:00,83.97,84.03,83.84,83.84,6399.0,70.9632,71.0139,70.8533,70.8533,6399.0
2019-12-04 15:00:00,83.82,83.87,83.79,83.8,7011.0,70.8364,70.8787,70.8111,70.8195,7011.0
2019-12-04 15:30:00,83.78,83.83,83.71,83.8,12099.0,70.8026,70.8449,70.7434,70.8195,12099.0
2019-12-05 09:30:00,83.48,83.48,82.85,82.99,51644.0,70.5491,70.5491,70.0167,70.135,51644.0
2019-12-05 10:00:00,82.95,83.2,82.82,83.15,17507.0,70.1012,70.3124,69.9913,70.2702,17507.0
2019-12-05 10:30:00,83.13,83.5,83.13,83.49,47102.0,70.2533,70.566,70.2533,70.5575,47102.0
2019-12-05 11:00:00,83.49,83.65,83.43,83.55,13105.0,70.5575,70.6927,70.5068,70.6082,13105.0
2019-12-05 11:30:00,83.51,83.59,83.49,83.52,8417.0,70.5744,70.642,70.5575,70.5829,8417.0
2019-12-05 12:00:00,83.6,83.65,83.54,83.6,3598.0,70.6505,70.6927,70.5998,70.6505,3598.0
2019-12-05 12:30:00,83.6,83.7,83.56,83.64,7928.0,70.6505,70.735,70.6167,70.6843,7928.0
2019-12-05 13:00:00,83.63,83.76,83.57,83.75,8753.0,70.6758,70.7857,70.6251,70.7772,8753.0
2019-12-05 13:30:00,83.75,83.76,83.67,83.75,10288.0,70.7772,70.7857,70.7096,70.7772,10288.0
2019-12-05 14:00:00,83.71,83.94,83.71,83.94,4717.0,70.7434,70.9378,70.7434,70.9378,4717.0
2019-12-05 14:30:00,83.87,83.87,83.57,83.64,4192.0,70.8787,70.8787,70.6251,70.6843,4192.0
2019-12-05 15:00:00,83.69,83.9,83.69,83.9,3077.0,70.7265,70.904,70.7265,70.904,3077.0
2019-12-05 15:30:00,83.88,84.04,83.86,84.03,11000.0,70.8871,71.0223,70.8702,71.0139,11000.0
2019-12-06 09:30:00,84.07,84.2,83.45,83.51,3400.0,71.0477,71.1575,70.5237,70.5744,3400.0
2019-12-06 10:00:00,83.56,84.01,83.56,84.01,7863.0,70.6167,70.997,70.6167,70.997,7863.0
2019-12-06 10:30:00,84.05,84.33,84.03,84.27,2200.0,71.0308,71.2674,71.0139,71.2167,2200.0
2019-12-06 11:00:00,84.35,84.35,84.22,84.33,2700.0,71.2843,71.2843,71.1744,71.2674,2700.0
2019-12-06 11:30:00,84.42,84.49,84.25,84.25,4247.0,71.3435,71.4026,71.1998,71.1998,4247.0
2019-12-06 12:00:00,84.26,84.29,84.21,84.29,3918.0,71.2083,71.2336,71.166,71.2336,3918.0
2019-12-06 12:30:00,84.29,84.36,84.28,84.31,1706.0,71.2336,71.2928,71.2252,71.2505,1706.0
2019-12-06 13:00:00,84.29,84.29,84.18,84.18,2600.0,71.2336,71.2336,71.1406,71.1406,2600.0
2019-12-06 13:30:00,84.17,84.17,83.93,83.93,2120.0,71.1322,71.1322,70.9294,70.9294,2120.0
2019-12-06 14:00:00,83.93,84.02,83.91,83.98,4549.0,70.9294,71.0054,70.9125,70.9716,4549.0
2019-12-06 14:30:00,84.04,84.19,84.03,84.1,1606.0,71.0223,71.1491,71.0139,71.073,1606.0
2019-12-06 15:00:00,84.11,84.11,84.01,84.1,5173.0,71.0815,71.0815,70.997,71.073,5173.0
2019-12-06 15:30:00,84.12,84.12,83.75,83.77,5639.0,71.0899,71.0899,70.7772,70.7942,5639.0
2019-12-09 09:30:00,83.68,83.72,83.23,83.27,10250.0,70.7181,70.7519,70.3378,70.3716,10250.0
2019-12-09 10:00:00,83.31,83.91,83.31,83.8,4700.0,70.4054,70.9125,70.4054,70.8195,4700.0
2019-12-09 10:30:00,83.76,83.76,83.67,83.73,3000.0,70.7857,70.7857,70.7096,70.7603,3000.0
2019-12-09 11:00:00,83.75,83.77,83.57,83.64,3209.0,70.7772,70.7942,70.6251,70.6843,3209.0
2019-12-09 11:30:00,83.56,83.68,83.49,83.65,1400.0,70.6167,70.7181,70.5575,70.6927,1400.0
2019-12-09 12:00:00,83.55,83.56,83.5,83.5,1552.0,70.6082,70.6167,70.566,70.566,1552.0
2019-12-09 12:30:00,83.52,83.61,83.47,83.5,1930.0,70.5829,70.6589,70.5406,70.566,1930.0
2019-12-09 13:00:00,83.49,83.49,83.25,83.25,2898.0,70.5575,70.5575,70.3547,70.3547,2898.0
2019-12-09 13:30:00,83.19,83.28,83.19,83.28,4894.0,70.304,70.3801,70.304,70.3801,4894.0
2019-12-09 14:00:00,83.31,83.32,83.19,83.19,4480.0,70.4054,70.4139,70.304,70.304,4480.0
2019-12-09 14:30:00,83.19,83.21,83.06,83.08,3700.0,70.304,70.3209,70.1941,70.211,3700.0
2019-12-09 15:00:00,83.07,83.15,83.01,83.12,7174.0,70.2026,70.2702,70.1519,70.2448,7174.0
2019-12-09 15:30:00,83.12,83.13,82.92,83.12,20458.0,70.2448,70.2533,70.0758,70.2448,20458.0
2019-12-10 09:30:00,83.26,83.26,82.72,82.72,2600.0,70.3632,70.3632,69.9068,69.9068,2600.0
2019-12-10 10:00:00,82.77,82.79,82.21,82.21,5910.0,69.9491,69.966,69.4758,69.4758,5910.0
2019-12-10 10:30:00,82.21,82.46,82.1,82.46,10100.0,69.4758,69.6871,69.3828,69.6871,10100.0
2019-12-10 11:00:00,82.46,82.51,82.25,82.36,7098.0,69.6871,69.7293,69.5096,69.6026,7098.0
2019-12-10 11:30:00,82.4,82.75,82.34,82.64,12022.0,69.6364,69.9321,69.5857,69.8392,12022.0
2019-12-10 12:00:00,82.64,82.75,82.55,82.57,5701.0,69.8392,69.9321,69.7631,69.78,5701.0
2019-12-10 12:30:00,82.58,82.81,82.55,82.81,5100.0,69.7885,69.9829,69.7631,69.9829,5100.0
2019-12-10 13:00:00,82.83,82.84,82.61,82.84,8928.0,69.9998,70.0082,69.8138,70.0082,8928.0
2019-12-10 13:30:00,82.84,82.89,82.84,82.86,1800.0,70.0082,70.0505,70.0082,70.0251,1800.0
2019-12-10 14:00:00,82.87,82.98,82.82,82.82,1800.0,70.0336,70.1265,69.9913,69.9913,1800.0
2019-12-10 14:30:00,82.81,82.81,82.63,82.67,1432.0,69.9829,69.9829,69.8307,69.8645,1432.0
2019-12-10 15:00:00,82.69,82.74,82.64,82.67,3409.0,69.8814,69.9237,69.8392,69.8645,3409.0
2019-12-10 15:30:00,82.6,82.71,82.5,82.71,10161.0,69.8054,69.8983,69.7209,69.8983,10161.0
2019-12-11 09:30:00,82.7,82.79,82.4,82.4,14097.0,69.8899,69.966,69.6364,69.6364,14097.0
2019-12-11 10:00:00,82.4,82.44,82.16,82.24,12420.0,69.6364,69.6702,69.4335,69.5011,12420.0
2019-12-11 10:30:00,82.28,82.28,82.13,82.13,1400.0,69.535,69.535,69.4082,69.4082,1400.0
2019-12-11 11:00:00,82.1,82.11,81.61,81.61,1874.0,69.3828,69.3913,68.9687,68.9687,1874.0
2019-12-11 11:30:00,81.54,81.56,81.24,81.35,10135.0,68.9096,68.9265,68.656,68.749,10135.0
2019-12-11 12:00:00,81.23,81.33,80.97,80.99,4354.0,68.6476,68.7321,68.4279,68.4448,4354.0
2019-12-11 12:30:00,81.02,81.13,80.82,80.88,6998.0,68.4701,68.5631,68.3011,68.3518,6998.0
2019-12-11 13:00:00,80.85,80.97,80.57,80.6,2730.0,68.3265,68.4279,68.0898,68.1152,2730.0
2019-12-11 13:30:00,80.6,80.92,80.56,80.92,9730.0,68.1152,68.3856,68.0814,68.3856,9730.0
2019-12-11 14:00:00,80.91,81.4,80.86,81.33,12778.0,68.3772,68.7913,68.3349,68.7321,12778.0
2019-12-11 14:30:00,81.39,81.42,81.16,81.26,3923.0,68.7828,68.8082,68.5884,68.6729,3923.0
2019-12-11 15:00:00,81.3,81.31,81.11,81.17,2381.0,68.7068,68.7152,68.5462,68.5969,2381.0
2019-12-11 15:30:00,81.17,81.25,80.86,81.2,19813.0,68.5969,68.6645,68.3349,68.6222,19813.0
2019-12-12 09:30:00,81.06,81.4,81.0,81.36,6596.0,68.5039,68.7913,68.4532,68.7575,6596.0
2019-12-12 10:00:00,81.4,81.4,80.49,80.49,3505.0,68.7913,68.7913,68.0222,68.0222,3505.0
2019-12-12 10:30:00,80.56,80.61,80.2,80.37,4900.0,68.0814,68.1236,67.7771,67.9208,4900.0
2019-12-12 11:00:00,80.36,80.45,79.96,80.04,2622.0,67.9124,67.9884,67.5743,67.6419,2622.0
2019-12-12 11:30:00,80.13,80.13,79.36,79.5,7938.0,67.718,67.718,67.0673,67.1856,7938.0
2019-12-12 12:00:00,79.52,79.86,79.45,79.8,1700.0,67.2025,67.4898,67.1433,67.4391,1700.0
2019-12-12 12:30:00,79.78,79.97,79.78,79.87,1300.0,67.4222,67.5828,67.4222,67.4983,1300.0
2019-12-12 13:00:00,79.84,79.92,79.68,79.68,1800.0,67.4729,67.5405,67.3377,67.3377,1800.0
2019-12-12 13:30:00,79.65,79.65,79.46,79.48,3900.0,67.3123,67.3123,67.1518,67.1687,3900.0
2019-12-12 14:00:00,79.49,79.49,79.34,79.34,10067.0,67.1771,67.1771,67.0504,67.0504,10067.0
2019-12-12 14:30:00,79.28,79.6,79.03,79.12,9100.0,66.9996,67.2701,66.7884,66.8644,9100.0
2019-12-12 15:00:00,79.25,79.41,79.16,79.25,7039.0,66.9743,67.1095,66.8982,66.9743,7039.0
2019-12-12 15:30:00,79.26,79.3,79.09,79.16,12508.0,66.9827,67.0165,66.8391,66.8982,12508.0
2019-12-13 09:30:00,79.08,79.68,78.89,78.92,1400.0,66.8306,67.3377,66.6701,66.6954,1400.0
2019-12-13 10:00:00,78.83,78.83,77.78,78.29,17635.0,66.6194,66.6194,65.732,66.163,17635.0
2019-12-13 10:30:00,78.35,78.68,78.33,78.62,6535.0,66.2137,66.4926,66.1968,66.4419,6535.0
2019-12-13 11:00:00,78.56,78.58,78.32,78.45,5600.0,66.3912,66.4081,66.1883,66.2982,5600.0
2019-12-13 11:30:00,78.4,78.4,78.17,78.17,17512.0,66.256,66.256,66.0616,66.0616,17512.0
2019-12-13 12:00:00,78.17,78.35,78.08,78.11,22747.0,66.0616,66.2137,65.9855,66.0109,22747.0
2019-12-13 12:30:00,78.08,78.11,78.0,78.11,21738.0,65.9855,66.0109,65.9179,66.0109,21738.0
2019-12-13 13:00:00,78.12,78.3,77.97,77.97,5300.0,66.0193,66.1714,65.8926,65.8926,5300.0
2019-12-13 13:30:00,77.89,78.0,77.89,78.0,15486.0,65.825,65.9179,65.825,65.9179,15486.0
2019-12-13 14:00:00,78.0,78.16,77.96,78.03,44513.0,65.9179,66.0531,65.8841,65.9433,44513.0
2019-12-13 14:30:00,77.94,78.18,77.94,78.13,9230.0,65.8672,66.07,65.8672,66.0278,9230.0
2019-12-13 15:00:00,78.13,78.25,78.13,78.17,10077.0,66.0278,66.1292,66.0278,66.0616,10077.0
2019-12-13 15:30:00,78.16,78.76,78.15,78.68,34799.0,66.0531,66.5602,66.0447,66.4926,34799.0
2019-12-16 09:30:00,78.6,78.6,77.87,77.88,7620.0,66.425,66.425,65.8081,65.8165,7620.0
2019-12-16 10:00:00,77.91,78.0,77.73,77.81,7566.0,65.8419,65.9179,65.6897,65.7573,7566.0
2019-12-16 10:30:00,77.82,78.33,77.79,78.25,7887.0,65.7658,66.1968,65.7404,66.1292,7887.0
2019-12-16 11:00:00,78.33,78.44,78.17,78.4,8626.0,66.1968,66.2898,66.0616,66.256,8626.0
2019-12-16 11:30:00,78.32,78.63,78.16,78.63,12081.0,66.1883,66.4503,66.0531,66.4503,12081.0
2019-12-16 12:00:00,78.63,78.63,78.35,78.35,5900.0,66.4503,66.4503,66.2137,66.2137,5900.0
2019-12-16 12:30:00,78.35,78.35,78.12,78.2,14787.0,66.2137,66.2137,66.0193,66.0869,14787.0
2019-12-16 13:00:00,78.2,78.33,78.17,78.33,2600.0,66.0869,66.1968,66.0616,66.1968,2600.0
2019-12-16 13:30:00,78.38,78.53,78.29,78.51,6219.0,66.2391,66.3658,66.163,66.3489,6219.0
2019-12-16 14:00:00,78.56,78.56,78.37,78.48,3200.0,66.3912,66.3912,66.2306,66.3236,3200.0
2019-12-16 14:30:00,78.51,78.68,78.43,78.68,6741.0,66.3489,66.4926,66.2813,66.4926,6741.0
2019-12-16 15:00:00,78.67,78.86,78.65,78.86,15547.0,66.4841,66.6447,66.4672,66.6447,15547.0
2019-12-16 15:30:00,78.86,78.96,78.65,78.67,27743.0,66.6447,66.7292,66.4672,66.4841,27743.0
2019-12-17 09:30:00,79.05,79.23,78.36,78.45,10927.0,66.8053,66.9574,66.2222,66.2982,10927.0
2019-12-17 10:00:00,78.53,78.6,78.29,78.58,3600.0,66.3658,66.425,66.163,66.4081,3600.0
2019-12-17 10:30:00,78.67,78.67,78.32,78.32,7118.0,66.4841,66.4841,66.1883,66.1883,7118.0
2019-12-17 11:00:00,78.32,78.35,78.19,78.27,3800.0,66.1883,66.2137,66.0785,66.1461,3800.0
2019-12-17 11:30:00,78.24,78.36,78.22,78.29,4400.0,66.1207,66.2222,66.1038,66.163,4400.0
2019-12-17 12:00:00,78.3,78.32,78.21,78.27,7134.0,66.1714,66.1883,66.0954,66.1461,7134.0
2019-12-17 12:30:00,78.26,78.26,78.1,78.15,4100.0,66.1376,66.1376,66.0024,66.0447,4100.0
2019-12-17 13:00:00,78.15,78.15,77.86,77.87,3025.0,66.0447,66.0447,65.7996,65.8081,3025.0
2019-12-17 13:30:00,77.84,77.85,77.7,77.7,2400.0,65.7827,65.7912,65.6644,65.6644,2400.0
2019-12-17 14:00:00,77.69,77.72,77.55,77.65,5274.0,65.6559,65.6813,65.5376,65.6221,5274.0
2019-12-17 14:30:00,77.72,77.79,77.63,77.73,5200.0,65.6813,65.7404,65.6052,65.6897,5200.0
2019-12-17 15:00:00,77.72,77.72,77.53,77.54,7197.0,65.6813,65.6813,65.5207,65.5292,7197.0
2019-12-17 15:30:00,77.53,77.55,77.24,77.42,19227.0,65.5207,65.5376,65.2756,65.4278,19227.0
2019-12-18 09:30:00,76.83,77.63,76.83,77.39,9200.0,64.9291,65.6052,64.9291,65.4024,9200.0
2019-12-18 10:00:00,77.34,77.9,77.34,77.8,13343.0,65.3601,65.8334,65.3601,65.7489,13343.0
2019-12-18 10:30:00,77.85,78.03,77.72,77.86,6695.0,65.7912,65.9433,65.6813,65.7996,6695.0
2019-12-18 11:00:00,77.85,78.08,77.82,78.08,4506.0,65.7912,65.9855,65.7658,65.9855,4506.0
2019-12-18 11:30:00,78.06,78.38,78.03,78.35,16411.0,65.9686,66.2391,65.9433,66.2137,16411.0
2019-12-18 12:00:00,78.39,78.44,78.23,78.28,4272.0,66.2475,66.2898,66.1123,66.1545,4272.0
2019-12-18 12:30:00,78.28,78.42,78.27,78.37,4000.0,66.1545,66.2729,66.1461,66.2306,4000.0
2019-12-18 13:00:00,78.41,78.5,78.38,78.45,2000.0,66.2644,66.3405,66.2391,66.2982,2000.0
2019-12-18 13:30:00,78.49,78.62,78.49,78.56,2120.0,66.332,66.4419,66.332,66.3912,2120.0
2019-12-18 14:00:00,78.55,78.66,78.51,78.59,2600.0,66.3827,66.4757,66.3489,66.4165,2600.0
2019-12-18 14:30:00,78.56,78.59,78.48,78.57,3642.0,66.3912,66.4165,66.3236,66.3996,3642.0
2019-12-18 15:00:00,78.61,78.66,78.55,78.59,5700.0,66.4334,66.4757,66.3827,66.4165,5700.0
2019-12-18 15:30:00,78.59,78.61,78.31,78.4,18382.0,66.4165,66.4334,66.1799,66.256,18382.0
2019-12-19 09:30:00,78.56,79.19,77.99,79.18,12606.0,66.3912,66.9236,65.9095,66.9151,12606.0
2019-12-19 10:00:00,79.28,79.28,78.94,79.1,7964.0,66.9996,66.9996,66.7123,66.8475,7964.0
2019-12-19 10:30:00,79.12,79.24,78.99,79.09,6796.0,66.8644,66.9658,66.7546,66.8391,6796.0
2019-12-19 11:00:00,79.08,79.29,79.08,79.23,1200.0,66.8306,67.0081,66.8306,66.9574,1200.0
2019-12-19 11:30:00,79.25,79.27,79.16,79.23,2305.0,66.9743,66.9912,66.8982,66.9574,2305.0
2019-12-19 12:00:00,79.28,79.38,79.15,79.27,3640.0,66.9996,67.0842,66.8898,66.9912,3640.0
2019-12-19 12:30:00,79.29,79.29,79.24,79.25,1400.0,67.0081,67.0081,66.9658,66.9743,1400.0
2019-12-19 13:00:00,79.24,79.25,79.04,79.05,2847.0,66.9658,66.9743,66.7968,66.8053,2847.0
2019-12-19 13:30:00,78.99,79.1,78.98,79.06,3415.0,66.7546,66.8475,66.7461,66.8137,3415.0
2019-12-19 14:00:00,79.05,79.08,78.82,78.97,6272.0,66.8053,66.8306,66.6109,66.7377,6272.0
2019-12-19 14:30:00,78.95,79.2,78.95,79.01,1874.0,66.7208,66.932,66.7208,66.7715,1874.0
2019-12-19 15:00:00,78.98,79.04,78.93,79.0,2775.0,66.7461,66.7968,66.7039,66.763,2775.0
2019-12-19 15:30:00,78.97,79.08,78.81,79.05,25595.0,66.7377,66.8306,66.6024,66.8053,25595.0
2019-12-20 09:30:00,79.84,80.33,79.84,80.13,13982.0,67.4729,67.887,67.4729,67.718,13982.0
2019-12-20 10:00:00,80.06,80.23,79.94,80.23,6832.0,67.6588,67.8025,67.5574,67.8025,6832.0
2019-12-20 10:30:00,80.33,80.61,80.33,80.55,5200.0,67.887,68.1236,67.887,68.0729,5200.0
2019-12-20 11:00:00,80.62,80.71,80.29,80.29,6165.0,68.1321,68.2081,67.8532,67.8532,6165.0
2019-12-20 11:30:00,80.27,80.33,79.96,80.16,6200.0,67.8363,67.887,67.5743,67.7433,6200.0
2019-12-20 12:00:00,80.18,80.46,80.13,80.45,3300.0,67.7602,67.9969,67.718,67.9884,3300.0
2019-12-20 12:30:00,80.44,80.57,80.44,80.51,2300.0,67.98,68.0898,67.98,68.0391,2300.0
2019-12-20 13:00:00,80.54,80.58,80.25,80.31,9862.0,68.0645,68.0983,67.8194,67.8701,9862.0
2019-12-20 13:30:00,80.31,80.36,80.28,80.32,4687.0,67.8701,67.9124,67.8447,67.8786,4687.0
2019-12-20 14:00:00,80.29,80.34,80.23,80.28,6469.0,67.8532,67.8955,67.8025,67.8447,6469.0
2019-12-20 14:30:00,80.3,80.42,80.27,80.37,5613.0,67.8616,67.9631,67.8363,67.9208,5613.0
2019-12-20 15:00:00,80.35,80.71,80.35,80.69,6466.0,67.9039,68.2081,67.9039,68.1912,6466.0
2019-12-20 15:30:00,80.71,80.78,80.37,80.38,23289.0,68.2081,68.2673,67.9208,67.9293,23289.0
2019-12-23 09:30:00,80.73,80.73,80.35,80.59,5489.0,68.225,68.225,67.9039,68.1067,5489.0
2019-12-23 10:00:00,80.51,80.51,80.25,80.29,1500.0,68.0391,68.0391,67.8194,67.8532,1500.0
2019-12-23 10:30:00,80.26,80.37,80.19,80.32,1900.0,67.8278,67.9208,67.7687,67.8786,1900.0
2019-12-23 11:00:00,80.22,80.22,80.0,80.0,4784.0,67.794,67.794,67.6081,67.6081,4784.0
2019-12-23 11:30:00,80.0,80.19,79.95,80.18,4794.0,67.6081,67.7687,67.5659,67.7602,4794.0
2019-12-23 12:00:00,80.15,80.15,79.98,79.98,3190.0,67.7349,67.7349,67.5912,67.5912,3190.0
2019-12-23 12:30:00,80.02,80.15,80.02,80.08,1100.0,67.625,67.7349,67.625,67.6757,1100.0
2019-12-23 13:00:00,80.06,80.12,79.86,79.87,2439.0,67.6588,67.7095,67.4898,67.4983,2439.0
2019-12-23 13:30:00,79.85,79.85,79.71,79.71,2893.0,67.4814,67.4814,67.363,67.363,2893.0
2019-12-23 14:00:00,79.72,79.73,79.56,79.73,2907.0,67.3715,67.3799,67.2363,67.3799,2907.0
2019-12-23 14:30:00,79.73,79.9,79.73,79.89,3360.0,67.3799,67.5236,67.3799,67.5152,3360.0
2019-12-23 15:00:00,79.9,79.9,79.74,79.76,7746.0,67.5236,67.5236,67.3884,67.4053,7746.0
2019-12-23 15:30:00,79.78,79.88,79.71,79.85,9022.0,67.4222,67.5067,67.363,67.4814,9022.0
2019-12-24 09:30:00,79.65,79.91,79.55,79.85,4600.0,67.3123,67.5321,67.2278,67.4814,4600.0
2019-12-24 10:00:00,79.74,79.84,79.71,79.78,2730.0,67.3884,67.4729,67.363,67.4222,2730.0
2019-12-24 10:30:00,79.97,79.97,79.82,79.94,4213.0,67.5828,67.5828,67.456,67.5574,4213.0
2019-12-24 11:00:00,79.91,80.03,79.86,79.86,1126.0,67.5321,67.6335,67.4898,67.4898,1126.0
2019-12-24 11:30:00,79.84,80.04,79.84,80.04,1415.0,67.4729,67.6419,67.4729,67.6419,1415.0
2019-12-24 12:00:00,79.99,80.08,79.97,80.07,700.0,67.5997,67.6757,67.5828,67.6673,700.0
2019-12-24 12:30:00,80.05,80.06,79.93,79.94,5719.0,67.6504,67.6588,67.549,67.5574,5719.0
2019-12-26 09:30:00,80.23,80.29,79.92,80.12,1100.0,67.8025,67.8532,67.5405,67.7095,1100.0
2019-12-26 10:00:00,80.14,80.2,80.1,80.1,460.0,67.7264,67.7771,67.6926,67.6926,460.0
2019-12-26 10:30:00,80.12,80.35,80.12,80.29,500.0,67.7095,67.9039,67.7095,67.8532,500.0
2019-12-26 11:00:00,80.18,80.21,80.17,80.18,3400.0,67.7602,67.7856,67.7518,67.7602,3400.0
2019-12-26 11:30:00,80.13,80.14,80.02,80.14,2300.0,67.718,67.7264,67.625,67.7264,2300.0
2019-12-26 12:00:00,80.11,80.14,80.11,80.14,300.0,67.7011,67.7264,67.7011,67.7264,300.0
2019-12-26 12:30:00,80.1,80.1,80.05,80.05,940.0,67.6926,67.6926,67.6504,67.6504,940.0
2019-12-26 13:00:00,80.04,80.07,80.03,80.07,1381.0,67.6419,67.6673,67.6335,67.6673,1381.0
2019-12-26 13:30:00,80.08,80.21,80.08,80.21,1700.0,67.6757,67.7856,67.6757,67.7856,1700.0
2019-12-26 14:00:00,80.2,80.23,80.2,80.23,2400.0,67.7771,67.8025,67.7771,67.8025,2400.0
2019-12-26 14:30:00,80.22,80.31,80.22,80.28,1700.0,67.794,67.8701,67.794,67.8447,1700.0
2019-12-26 15:00:00,80.28,80.28,80.23,80.23,1400.0,67.8447,67.8447,67.8025,67.8025,1400.0
2019-12-26 15:30:00,80.23,80.41,80.19,80.4,6404.0,67.8025,67.9546,67.7687,67.9462,6404.0
2019-12-27 09:30:00,80.7,81.08,80.7,80.76,2900.0,68.1997,68.5208,68.1997,68.2504,2900.0
2019-12-27 10:00:00,80.78,80.8,80.6,80.6,1200.0,68.2673,68.2842,68.1152,68.1152,1200.0
2019-12-27 10:30:00,80.53,80.67,80.53,80.63,900.0,68.056,68.1743,68.056,68.1405,900.0
2019-12-27 11:00:00,80.56,80.64,80.46,80.6,1800.0,68.0814,68.149,67.9969,68.1152,1800.0
2019-12-27 11:30:00,80.59,80.6,80.53,80.56,2942.0,68.1067,68.1152,68.056,68.0814,2942.0
2019-12-27 12:00:00,80.54,80.57,80.49,80.52,1946.0,68.0645,68.0898,68.0222,68.0476,1946.0
2019-12-27 12:30:00,80.54,80.61,80.47,80.61,2068.0,68.0645,68.1236,68.0053,68.1236,2068.0
2019-12-27 13:00:00,80.6,80.63,80.56,80.56,1200.0,68.1152,68.1405,68.0814,68.0814,1200.0
2019-12-27 13:30:00,80.59,80.69,80.56,80.64,3702.0,68.1067,68.1912,68.0814,68.149,3702.0
2019-12-27 14:00:00,80.67,80.75,80.67,80.71,1500.0,68.1743,68.2419,68.1743,68.2081,1500.0
2019-12-27 14:30:00,80.7,80.79,80.68,80.78,1500.0,68.1997,68.2757,68.1828,68.2673,1500.0
2019-12-27 15:00:00,80.81,80.81,80.78,80.79,1417.0,68.2927,68.2927,68.2673,68.2757,1417.0
2019-12-27 15:30:00,80.83,81.0,80.76,80.94,8251.0,68.3096,68.4532,68.2504,68.4025,8251.0
2019-12-30 09:30:00,80.64,80.8,80.63,80.66,1100.0,68.149,68.2842,68.1405,68.1659,1100.0
2019-12-30 10:00:00,80.79,81.0,80.46,80.46,3321.0,68.2757,68.4532,67.9969,67.9969,3321.0
2019-12-30 10:30:00,80.37,80.55,80.36,80.55,900.0,67.9208,68.0729,67.9124,68.0729,900.0
2019-12-30 11:00:00,80.55,80.55,80.43,80.51,1600.0,68.0729,68.0729,67.9715,68.0391,1600.0
2019-12-30 11:30:00,80.53,80.64,80.53,80.63,2550.0,68.056,68.149,68.056,68.1405,2550.0
2019-12-30 12:00:00,80.65,80.65,80.6,80.61,500.0,68.1574,68.1574,68.1152,68.1236,500.0
2019-12-30 12:30:00,80.64,80.64,80.54,80.6,1500.0,68.149,68.149,68.0645,68.1152,1500.0
2019-12-30 13:00:00,80.53,80.53,80.49,80.51,2725.0,68.056,68.056,68.0222,68.0391,2725.0
2019-12-30 13:30:00,80.54,80.58,80.51,80.51,1400.0,68.0645,68.0983,68.0391,68.0391,1400.0
2019-12-30 14:00:00,80.5,80.67,80.5,80.67,2100.0,68.0307,68.1743,68.0307,68.1743,2100.0
2019-12-30 14:30:00,80.69,80.76,80.69,80.75,1527.0,68.1912,68.2504,68.1912,68.2419,1527.0
2019-12-30 15:00:00,80.76,80.86,80.72,80.86,1520.0,68.2504,68.3349,68.2166,68.3349,1520.0
2019-12-30 15:30:00,80.81,81.02,80.76,81.02,26441.0,68.2927,68.4701,68.2504,68.4701,26441.0
2019-12-31 09:30:00,81.21,81.3,81.12,81.2,2900.0,68.6307,68.7068,68.5546,68.6222,2900.0
2019-12-31 10:00:00,81.4,81.4,81.23,81.31,1200.0,68.7913,68.7913,68.6476,68.7152,1200.0
2019-12-31 10:30:00,81.26,81.33,81.22,81.23,1100.0,68.6729,68.7321,68.6391,68.6476,1100.0
2019-12-31 11:00:00,81.26,81.26,81.07,81.1,900.0,68.6729,68.6729,68.5124,68.5377,900.0
2019-12-31 11:30:00,81.17,81.17,81.05,81.05,700.0,68.5969,68.5969,68.4955,68.4955,700.0
2019-12-31 12:00:00,81.05,81.11,81.05,81.07,2900.0,68.4955,68.5462,68.4955,68.5124,2900.0
2019-12-31 12:30:00,81.09,81.27,81.09,81.27,1053.0,68.5293,68.6814,68.5293,68.6814,1053.0
2019-12-31 13:00:00,81.26,81.27,81.23,81.26,1401.0,68.6729,68.6814,68.6476,68.6729,1401.0
2019-12-31 13:30:00,81.32,81.35,81.25,81.25,2115.0,68.7237,68.749,68.6645,68.6645,2115.0
2019-12-31 14:00:00,81.34,81.39,81.33,81.37,2218.0,68.7406,68.7828,68.7321,68.7659,2218.0
2019-12-31 14:30:00,81.38,81.45,81.35,81.44,1673.0,68.7744,68.8335,68.749,68.8251,1673.0
2019-12-31 15:00:00,81.4,81.4,81.3,81.33,6415.0,68.7913,68.7913,68.7068,68.7321,6415.0
2019-12-31 15:30:00,81.32,81.78,81.32,81.78,9458.0,68.7237,69.1124,68.7237,69.1124,9458.0
2020-01-02 09:30:00,82.03,82.03,81.33,81.4,3096.0,69.3237,69.3237,68.7321,68.7913,3096.0
2020-01-02 10:00:00,81.4,81.4,81.02,81.28,13568.0,68.7913,68.7913,68.4701,68.6898,13568.0
2020-01-02 10:30:00,81.17,81.38,80.87,80.87,3634.0,68.5969,68.7744,68.3434,68.3434,3634.0
2020-01-02 11:00:00,80.9,81.03,80.88,80.88,1728.0,68.3687,68.4786,68.3518,68.3518,1728.0
2020-01-02 11:30:00,80.88,80.88,80.5,80.5,1713.0,68.3518,68.3518,68.0307,68.0307,1713.0
2020-01-02 12:00:00,80.36,80.36,80.06,80.11,3200.0,67.9124,67.9124,67.6588,67.7011,3200.0
2020-01-02 12:30:00,80.13,80.25,80.0,80.25,3159.0,67.718,67.8194,67.6081,67.8194,3159.0
2020-01-02 13:00:00,80.29,80.29,80.18,80.22,1159.0,67.8532,67.8532,67.7602,67.794,1159.0
2020-01-02 13:30:00,80.16,80.19,80.09,80.1,1664.0,67.7433,67.7687,67.6842,67.6926,1664.0
2020-01-02 14:00:00,80.08,80.11,79.96,80.06,2395.0,67.6757,67.7011,67.5743,67.6588,2395.0
2020-01-02 14:30:00,80.04,80.17,80.03,80.17,4337.0,67.6419,67.7518,67.6335,67.7518,4337.0
2020-01-02 15:00:00,80.1,80.23,80.09,80.17,2895.0,67.6926,67.8025,67.6842,67.7518,2895.0
2020-01-02 15:30:00,80.13,80.32,80.06,80.15,21183.0,67.718,67.8786,67.6588,67.7349,21183.0
2020-01-03 09:30:00,79.68,80.43,79.64,80.41,7249.0,67.3377,67.9715,67.3039,67.9546,7249.0
2020-01-03 10:00:00,80.43,80.79,80.43,80.75,4800.0,67.9715,68.2757,67.9715,68.2419,4800.0
2020-01-03 10:30:00,80.81,81.08,80.8,80.92,3342.0,68.2927,68.5208,68.2842,68.3856,3342.0
2020-01-03 11:00:00,80.98,81.23,80.97,81.2,4200.0,68.4363,68.6476,68.4279,68.6222,4200.0
2020-01-03 11:30:00,81.19,81.46,81.17,81.46,3067.0,68.6138,68.842,68.5969,68.842,3067.0
2020-01-03 12:00:00,81.49,81.62,81.49,81.61,4958.0,68.8673,68.9772,68.8673,68.9687,4958.0
2020-01-03 12:30:00,81.57,81.61,81.4,81.4,3422.0,68.9349,68.9687,68.7913,68.7913,3422.0
2020-01-03 13:00:00,81.41,81.64,81.36,81.57,2106.0,68.7997,68.9941,68.7575,68.9349,2106.0
2020-01-03 13:30:00,81.52,81.52,81.26,81.27,5105.0,68.8927,68.8927,68.6729,68.6814,5105.0
2020-01-03 14:00:00,81.31,81.34,81.24,81.33,1800.0,68.7152,68.7406,68.656,68.7321,1800.0
2020-01-03 14:30:00,81.35,81.62,81.35,81.62,2032.0,68.749,68.9772,68.749,68.9772,2032.0
2020-01-03 15:00:00,81.61,81.66,81.39,81.43,2035.0,68.9687,69.011,68.7828,68.8166,2035.0
2020-01-03 15:30:00,81.47,81.63,81.36,81.55,7732.0,68.8504,68.9856,68.7575,68.918,7732.0
2020-01-06 09:30:00,82.07,82.58,82.05,82.26,4201.0,69.3575,69.7885,69.3406,69.518,4201.0
2020-01-06 10:00:00,82.3,82.35,81.97,82.35,3350.0,69.5519,69.5941,69.273,69.5941,3350.0
2020-01-06 10:30:00,82.33,82.68,82.31,82.63,4935.0,69.5772,69.873,69.5603,69.8307,4935.0
2020-01-06 11:00:00,82.65,82.82,82.61,82.68,3465.0,69.8476,69.9913,69.8138,69.873,3465.0
2020-01-06 11:30:00,82.71,82.9,82.7,82.84,1848.0,69.8983,70.0589,69.8899,70.0082,1848.0
2020-01-06 12:00:00,82.89,82.98,82.85,82.96,2102.0,70.0505,70.1265,70.0167,70.1096,2102.0
2020-01-06 12:30:00,82.99,83.15,82.98,83.13,2219.0,70.135,70.2702,70.1265,70.2533,2219.0
2020-01-06 13:00:00,83.05,83.19,83.03,83.19,900.0,70.1857,70.304,70.1688,70.304,900.0
2020-01-06 13:30:00,83.14,83.14,83.02,83.02,3412.0,70.2617,70.2617,70.1603,70.1603,3412.0
2020-01-06 14:00:00,83.01,83.06,82.81,83.05,3219.0,70.1519,70.1941,69.9829,70.1857,3219.0
2020-01-06 14:30:00,83.01,83.18,82.99,83.15,3762.0,70.1519,70.2955,70.135,70.2702,3762.0
2020-01-06 15:00:00,83.15,83.15,82.99,82.99,8192.0,70.2702,70.2702,70.135,70.135,8192.0
2020-01-06 15:30:00,83.02,83.02,82.75,82.77,13427.0,70.1603,70.1603,69.9321,69.9491,13427.0
2020-01-07 09:30:00,82.51,82.51,82.01,82.03,2711.0,69.7293,69.7293,69.3068,69.3237,2711.0
2020-01-07 10:00:00,81.99,81.99,81.41,81.44,1900.0,69.2899,69.2899,68.7997,68.8251,1900.0
2020-01-07 10:30:00,81.47,81.7,81.33,81.66,4765.0,68.8504,69.0448,68.7321,69.011,4765.0
2020-01-07 11:00:00,81.7,82.08,81.7,82.08,1400.0,69.0448,69.3659,69.0448,69.3659,1400.0
2020-01-07 11:30:00,81.96,81.98,81.87,81.87,2206.0,69.2645,69.2814,69.1885,69.1885,2206.0
2020-01-07 12:00:00,81.87,81.92,81.62,81.65,1300.0,69.1885,69.2307,68.9772,69.0025,1300.0
2020-01-07 12:30:00,81.6,81.91,81.6,81.86,6300.0,68.9603,69.2223,68.9603,69.18,6300.0
2020-01-07 13:00:00,81.87,81.93,81.81,81.82,1600.0,69.1885,69.2392,69.1378,69.1462,1600.0
2020-01-07 13:30:00,81.79,81.79,81.66,81.66,800.0,69.1209,69.1209,69.011,69.011,800.0
2020-01-07 14:00:00,81.65,81.65,81.37,81.51,1800.0,69.0025,69.0025,68.7659,68.8842,1800.0
2020-01-07 14:30:00,81.54,81.85,81.52,81.85,2600.0,68.9096,69.1716,68.8927,69.1716,2600.0
2020-01-07 15:00:00,81.86,82.07,81.84,82.05,4000.0,69.18,69.3575,69.1631,69.3406,4000.0
2020-01-07 15:30:00,82.04,82.28,81.99,82.24,19231.0,69.3321,69.535,69.2899,69.5011,19231.0
2020-01-08 09:30:00,81.76,82.11,81.6,82.11,1601.0,69.0955,69.3913,68.9603,69.3913,1601.0
2020-01-08 10:00:00,81.79,82.07,81.79,82.02,2500.0,69.1209,69.3575,69.1209,69.3152,2500.0
2020-01-08 10:30:00,82.02,82.08,81.97,81.97,1100.0,69.3152,69.3659,69.273,69.273,1100.0
2020-01-08 11:00:00,81.91,82.17,81.91,82.09,2500.0,69.2223,69.442,69.2223,69.3744,2500.0
2020-01-08 11:30:00,82.15,82.3,81.97,81.97,3532.0,69.4251,69.5519,69.273,69.273,3532.0
2020-01-08 12:00:00,81.94,81.94,81.47,81.55,3455.0,69.2476,69.2476,68.8504,68.918,3455.0
2020-01-08 12:30:00,81.63,81.78,81.57,81.78,2774.0,68.9856,69.1124,68.9349,69.1124,2774.0
2020-01-08 13:00:00,81.74,81.74,81.59,81.67,1700.0,69.0786,69.0786,68.9518,69.0194,1700.0
2020-01-08 13:30:00,81.71,81.92,81.71,81.92,1356.0,69.0532,69.2307,69.0532,69.2307,1356.0
2020-01-08 14:00:00,81.9,82.06,81.9,82.0,2000.0,69.2138,69.349,69.2138,69.2983,2000.0
2020-01-08 14:30:00,82.0,82.2,81.98,82.2,1900.0,69.2983,69.4673,69.2814,69.4673,1900.0
2020-01-08 15:00:00,82.21,82.34,82.21,82.29,5732.0,69.4758,69.5857,69.4758,69.5434,5732.0
2020-01-08 15:30:00,82.31,82.36,82.17,82.28,20282.0,69.5603,69.6026,69.442,69.535,20282.0
2020-01-09 09:30:00,82.07,82.5,81.81,82.47,18195.0,69.3575,69.7209,69.1378,69.6955,18195.0
2020-01-09 10:00:00,82.5,82.64,82.36,82.6,9058.0,69.7209,69.8392,69.6026,69.8054,9058.0
2020-01-09 10:30:00,82.59,82.75,82.59,82.67,3600.0,69.7969,69.9321,69.7969,69.8645,3600.0
2020-01-09 11:00:00,82.65,82.69,82.54,82.57,2805.0,69.8476,69.8814,69.7547,69.78,2805.0
2020-01-09 11:30:00,82.5,82.62,82.44,82.44,2200.0,69.7209,69.8223,69.6702,69.6702,2200.0
2020-01-09 12:00:00,82.45,82.62,82.45,82.58,3691.0,69.6786,69.8223,69.6786,69.7885,3691.0
2020-01-09 12:30:00,82.51,82.62,82.48,82.53,1800.0,69.7293,69.8223,69.704,69.7462,1800.0
2020-01-09 13:00:00,82.51,82.59,82.5,82.57,2559.0,69.7293,69.7969,69.7209,69.78,2559.0
2020-01-09 13:30:00,82.54,82.64,82.52,82.61,1540.0,69.7547,69.8392,69.7378,69.8138,1540.0
2020-01-09 14:00:00,82.63,82.66,82.59,82.62,2411.0,69.8307,69.8561,69.7969,69.8223,2411.0
2020-01-09 14:30:00,82.63,82.63,82.57,82.6,1300.0,69.8307,69.8307,69.78,69.8054,1300.0
2020-01-09 15:00:00,82.6,82.63,82.55,82.57,2300.0,69.8054,69.8307,69.7631,69.78,2300.0
2020-01-09 15:30:00,82.58,82.58,82.4,82.47,7252.0,69.7885,69.7885,69.6364,69.6955,7252.0
2020-01-10 09:30:00,82.43,82.52,82.35,82.46,4129.0,69.6617,69.7378,69.5941,69.6871,4129.0
2020-01-10 10:00:00,82.51,82.78,82.51,82.73,1300.0,69.7293,69.9575,69.7293,69.9152,1300.0
2020-01-10 10:30:00,82.71,82.77,82.63,82.65,1800.0,69.8983,69.9491,69.8307,69.8476,1800.0
2020-01-10 11:00:00,82.69,82.82,82.65,82.75,11537.0,69.8814,69.9913,69.8476,69.9321,11537.0
2020-01-10 11:30:00,82.7,82.77,82.64,82.74,800.0,69.8899,69.9491,69.8392,69.9237,800.0
2020-01-10 12:00:00,82.75,82.75,82.58,82.6,800.0,69.9321,69.9321,69.7885,69.8054,800.0
2020-01-10 12:30:00,82.49,82.73,82.49,82.68,1200.0,69.7124,69.9152,69.7124,69.873,1200.0
2020-01-10 13:00:00,82.72,82.82,82.7,82.76,3002.0,69.9068,69.9913,69.8899,69.9406,3002.0
2020-01-10 13:30:00,82.7,82.75,82.65,82.75,1400.0,69.8899,69.9321,69.8476,69.9321,1400.0
2020-01-10 14:00:00,82.85,82.85,82.67,82.76,2337.0,70.0167,70.0167,69.8645,69.9406,2337.0
2020-01-10 14:30:00,82.85,82.85,82.72,82.77,500.0,70.0167,70.0167,69.9068,69.9491,500.0
2020-01-10 15:00:00,82.77,82.99,82.77,82.91,3143.0,69.9491,70.135,69.9491,70.0674,3143.0
2020-01-10 15:30:00,82.87,82.88,82.73,82.83,8803.0,70.0336,70.042,69.9152,69.9998,8803.0
2020-01-13 09:30:00,82.75,83.2,82.7,83.05,2400.0,69.9321,70.3124,69.8899,70.1857,2400.0
2020-01-13 10:00:00,83.08,83.39,83.08,83.27,3480.0,70.211,70.473,70.211,70.3716,3480.0
2020-01-13 10:30:00,83.24,83.32,83.17,83.31,3500.0,70.3462,70.4139,70.2871,70.4054,3500.0
2020-01-13 11:00:00,83.22,83.57,83.22,83.48,4086.0,70.3293,70.6251,70.3293,70.5491,4086.0
2020-01-13 11:30:00,83.46,83.65,83.46,83.6,9096.0,70.5322,70.6927,70.5322,70.6505,9096.0
2020-01-13 12:00:00,83.71,83.75,83.56,83.59,3200.0,70.7434,70.7772,70.6167,70.642,3200.0
2020-01-13 12:30:00,83.6,83.61,83.54,83.6,2503.0,70.6505,70.6589,70.5998,70.6505,2503.0
2020-01-13 13:00:00,83.64,83.68,83.57,83.68,3000.0,70.6843,70.7181,70.6251,70.7181,3000.0
2020-01-13 13:30:00,83.68,83.9,83.68,83.9,2800.0,70.7181,70.904,70.7181,70.904,2800.0
2020-01-13 14:00:00,83.89,84.19,83.85,84.14,2800.0,70.8956,71.1491,70.8618,71.1068,2800.0
2020-01-13 14:30:00,84.12,84.16,83.87,83.87,3496.0,71.0899,71.1237,70.8787,70.8787,3496.0
2020-01-13 15:00:00,83.86,83.97,83.83,83.83,3664.0,70.8702,70.9632,70.8449,70.8449,3664.0
2020-01-13 15:30:00,83.8,84.11,83.78,84.06,16545.0,70.8195,71.0815,70.8026,71.0392,16545.0
2020-01-14 09:30:00,83.8,83.82,83.54,83.77,900.0,70.8195,70.8364,70.5998,70.7942,900.0
2020-01-14 10:00:00,83.33,83.33,83.33,83.33,100.0,70.4223,70.4223,70.4223,70.4223,100.0
2020-01-14 10:30:00,83.18,83.44,83.11,83.33,1100.0,70.2955,70.5153,70.2364,70.4223,1100.0
2020-01-14 11:00:00,83.31,83.34,83.17,83.25,1300.0,70.4054,70.4308,70.2871,70.3547,1300.0
2020-01-14 11:30:00,83.25,83.25,83.1,83.13,1500.0,70.3547,70.3547,70.2279,70.2533,1500.0
2020-01-14 12:00:00,83.15,83.27,83.05,83.25,2569.0,70.2702,70.3716,70.1857,70.3547,2569.0
2020-01-14 12:30:00,83.29,83.47,83.28,83.44,2963.0,70.3885,70.5406,70.3801,70.5153,2963.0
2020-01-14 13:00:00,83.45,83.47,83.39,83.47,1300.0,70.5237,70.5406,70.473,70.5406,1300.0
2020-01-14 13:30:00,83.51,83.51,83.42,83.49,1800.0,70.5744,70.5744,70.4984,70.5575,1800.0
2020-01-14 14:00:00,83.42,83.46,83.33,83.45,1952.0,70.4984,70.5322,70.4223,70.5237,1952.0
2020-01-14 14:30:00,83.44,83.57,83.44,83.56,1900.0,70.5153,70.6251,70.5153,70.6167,1900.0
2020-01-14 15:00:00,83.59,83.68,83.55,83.6,4522.0,70.642,70.7181,70.6082,70.6505,4522.0
2020-01-14 15:30:00,83.63,84.07,83.62,84.07,28425.0,70.6758,71.0477,70.6674,71.0477,28425.0
2020-01-15 09:30:00,84.5,84.79,84.45,84.78,3300.0,71.4111,71.6562,71.3688,71.6477,3300.0
2020-01-15 10:00:00,84.62,84.65,84.21,84.44,4100.0,71.5125,71.5378,71.166,71.3604,4100.0
2020-01-15 10:30:00,84.47,84.69,84.38,84.58,2800.0,71.3857,71.5716,71.3097,71.4787,2800.0
2020-01-15 11:00:00,84.52,84.84,84.52,84.84,2505.0,71.428,71.6984,71.428,71.6984,2505.0
2020-01-15 11:30:00,84.84,84.92,84.78,84.85,8797.0,71.6984,71.766,71.6477,71.7069,8797.0
2020-01-15 12:00:00,84.85,84.86,84.7,84.7,4200.0,71.7069,71.7153,71.5801,71.5801,4200.0
2020-01-15 12:30:00,84.67,84.88,84.67,84.86,1500.0,71.5547,71.7322,71.5547,71.7153,1500.0
2020-01-15 13:00:00,84.93,85.2,84.91,85.19,1080.0,71.7745,72.0026,71.7576,71.9942,1080.0
2020-01-15 13:30:00,85.1,85.14,85.05,85.08,1200.0,71.9181,71.9519,71.8759,71.9012,1200.0
2020-01-15 14:00:00,85.0,85.19,85.0,85.13,1700.0,71.8336,71.9942,71.8336,71.9435,1700.0
2020-01-15 14:30:00,85.09,85.15,85.09,85.12,2340.0,71.9097,71.9604,71.9097,71.935,2340.0
2020-01-15 15:00:00,85.01,85.05,84.94,84.96,4507.0,71.8421,71.8759,71.7829,71.7998,4507.0
2020-01-15 15:30:00,84.88,85.0,84.77,84.92,11000.0,71.7322,71.8336,71.6393,71.766,11000.0
2020-01-16 09:30:00,84.84,85.33,84.81,85.29,1800.0,71.6984,72.1125,71.6731,72.0787,1800.0
2020-01-16 10:00:00,85.36,85.99,85.36,85.99,2154.0,72.1379,72.6703,72.1379,72.6703,2154.0
2020-01-16 10:30:00,86.11,86.2,85.63,85.64,1900.0,72.7717,72.8477,72.366,72.3745,1900.0
2020-01-16 11:00:00,85.71,85.77,85.6,85.6,1049.0,72.4336,72.4844,72.3407,72.3407,1049.0
2020-01-16 11:30:00,85.6,85.69,85.6,85.69,751.0,72.3407,72.4167,72.3407,72.4167,751.0
2020-01-16 12:00:00,85.69,85.88,85.69,85.87,3147.0,72.4167,72.5773,72.4167,72.5689,3147.0
2020-01-16 12:30:00,85.89,86.18,85.89,86.18,1134.0,72.5858,72.8308,72.5858,72.8308,1134.0
2020-01-16 13:00:00,86.21,86.31,86.17,86.17,2644.0,72.8562,72.9407,72.8224,72.8224,2644.0
2020-01-16 13:30:00,86.23,86.27,86.16,86.27,1734.0,72.8731,72.9069,72.8139,72.9069,1734.0
2020-01-16 14:00:00,86.34,86.56,86.28,86.37,3944.0,72.9661,73.152,72.9154,72.9914,3944.0
2020-01-16 14:30:00,86.37,86.37,86.29,86.32,4638.0,72.9914,72.9914,72.9238,72.9492,4638.0
2020-01-16 15:00:00,86.29,86.46,86.27,86.41,3033.0,72.9238,73.0675,72.9069,73.0252,3033.0
2020-01-16 15:30:00,86.41,86.73,86.29,86.57,19562.0,73.0252,73.2957,72.9238,73.1604,19562.0
2020-01-17 09:30:00,86.92,86.92,86.53,86.67,3004.0,73.4562,73.4562,73.1266,73.2449,3004.0
2020-01-17 10:00:00,86.71,86.71,86.26,86.33,3300.0,73.2788,73.2788,72.8985,72.9576,3300.0
2020-01-17 10:30:00,86.37,86.44,86.24,86.29,1300.0,72.9914,73.0506,72.8816,72.9238,1300.0
2020-01-17 11:00:00,86.31,86.53,86.29,86.3,2700.0,72.9407,73.1266,72.9238,72.9323,2700.0
2020-01-17 11:30:00,86.39,86.39,86.23,86.34,2704.0,73.0083,73.0083,72.8731,72.9661,2704.0
2020-01-17 12:00:00,86.33,86.35,86.24,86.27,2700.0,72.9576,72.9745,72.8816,72.9069,2700.0
2020-01-17 12:30:00,86.24,86.33,86.23,86.3,1508.0,72.8816,72.9576,72.8731,72.9323,1508.0
2020-01-17 13:00:00,86.27,86.31,86.22,86.24,2136.0,72.9069,72.9407,72.8647,72.8816,2136.0
2020-01-17 13:30:00,86.2,86.2,86.13,86.13,200.0,72.8477,72.8477,72.7886,72.7886,200.0
2020-01-17 14:00:00,86.13,86.25,86.13,86.25,800.0,72.7886,72.89,72.7886,72.89,800.0
2020-01-17 14:30:00,86.32,86.44,86.25,86.44,1300.0,72.9492,73.0506,72.89,73.0506,1300.0
2020-01-17 15:00:00,86.44,86.47,86.38,86.38,2500.0,73.0506,73.0759,72.9999,72.9999,2500.0
2020-01-17 15:30:00,86.37,86.44,86.27,86.39,7798.0,72.9914,73.0506,72.9069,73.0083,7798.0
2020-01-21 09:30:00,86.75,86.75,86.43,86.45,1500.0,73.3126,73.3126,73.0421,73.059,1500.0
2020-01-21 10:00:00,86.62,86.9,86.61,86.76,1500.0,73.2027,73.4393,73.1942,73.321,1500.0
2020-01-21 10:30:00,86.81,86.85,86.72,86.84,7235.0,73.3633,73.3971,73.2872,73.3886,7235.0
2020-01-21 11:00:00,86.85,87.2,86.85,87.19,6649.0,73.3971,73.6929,73.3971,73.6844,6649.0
2020-01-21 11:30:00,87.2,87.31,87.16,87.24,1500.0,73.6929,73.7858,73.659,73.7267,1500.0
2020-01-21 12:00:00,87.16,87.27,87.13,87.19,2600.0,73.659,73.752,73.6337,73.6844,2600.0
2020-01-21 12:30:00,87.28,87.5,87.28,87.5,2500.0,73.7605,73.9464,73.7605,73.9464,2500.0
2020-01-21 13:00:00,87.51,87.58,87.43,87.58,2501.0,73.9548,74.014,73.8872,74.014,2501.0
2020-01-21 13:30:00,87.57,87.6,87.45,87.48,4325.0,74.0055,74.0309,73.9041,73.9295,4325.0
2020-01-21 14:00:00,87.49,87.62,87.47,87.56,5360.0,73.9379,74.0478,73.921,73.9971,5360.0
2020-01-21 14:30:00,87.43,87.54,87.42,87.54,2576.0,73.8872,73.9802,73.8788,73.9802,2576.0
2020-01-21 15:00:00,87.57,87.57,87.43,87.46,6110.0,74.0055,74.0055,73.8872,73.9126,6110.0
2020-01-21 15:30:00,87.49,87.81,87.48,87.8,13904.0,73.9379,74.2084,73.9295,74.1999,13904.0
2020-01-22 09:30:00,87.93,88.08,87.81,88.04,1805.0,74.3098,74.4365,74.2084,74.4027,1805.0
2020-01-22 10:00:00,87.88,87.91,87.38,87.39,1700.0,74.2675,74.2929,73.845,73.8534,1700.0
2020-01-22 10:30:00,87.43,87.45,87.17,87.38,18088.0,73.8872,73.9041,73.6675,73.845,18088.0
2020-01-22 11:00:00,87.34,87.34,86.99,87.01,3100.0,73.8112,73.8112,73.5154,73.5323,3100.0
2020-01-22 11:30:00,87.0,87.07,86.5,86.5,3900.0,73.5238,73.583,73.1013,73.1013,3900.0
2020-01-22 12:00:00,86.54,86.54,86.38,86.43,2600.0,73.1351,73.1351,72.9999,73.0421,2600.0
2020-01-22 12:30:00,86.38,86.46,86.35,86.38,2000.0,72.9999,73.0675,72.9745,72.9999,2000.0
2020-01-22 13:00:00,86.41,86.42,86.04,86.07,2000.0,73.0252,73.0337,72.7125,72.7379,2000.0
2020-01-22 13:30:00,86.05,86.19,85.91,86.13,3100.0,72.721,72.8393,72.6027,72.7886,3100.0
2020-01-22 14:00:00,86.14,86.35,85.93,86.06,5234.0,72.797,72.9745,72.6196,72.7294,5234.0
2020-01-22 14:30:00,86.13,86.32,86.12,86.32,3700.0,72.7886,72.9492,72.7801,72.9492,3700.0
2020-01-22 15:00:00,86.31,86.31,86.23,86.27,3238.0,72.9407,72.9407,72.8731,72.9069,3238.0
2020-01-22 15:30:00,86.27,86.34,85.98,85.99,16531.0,72.9069,72.9661,72.6618,72.6703,16531.0
2020-01-23 09:30:00,86.06,86.67,86.04,86.58,3485.0,72.7294,73.2449,72.7125,73.1689,3485.0
2020-01-23 10:00:00,86.45,86.51,86.26,86.39,5359.0,73.059,73.1097,72.8985,73.0083,5359.0
2020-01-23 10:30:00,86.46,86.77,86.45,86.77,9572.0,73.0675,73.3295,73.059,73.3295,9572.0
2020-01-23 11:00:00,86.73,86.95,86.7,86.86,2500.0,73.2957,73.4816,73.2703,73.4055,2500.0
2020-01-23 11:30:00,86.86,86.93,86.73,86.75,3569.0,73.4055,73.4647,73.2957,73.3126,3569.0
2020-01-23 12:00:00,86.76,87.0,86.73,86.85,3700.0,73.321,73.5238,73.2957,73.3971,3700.0
2020-01-23 12:30:00,86.86,86.86,86.74,86.74,2748.0,73.4055,73.4055,73.3041,73.3041,2748.0
2020-01-23 13:00:00,86.76,86.84,86.69,86.75,1400.0,73.321,73.3886,73.2618,73.3126,1400.0
2020-01-23 13:30:00,86.74,86.89,86.74,86.85,3000.0,73.3041,73.4309,73.3041,73.3971,3000.0
2020-01-23 14:00:00,86.88,87.02,86.84,86.93,3300.0,73.4224,73.5407,73.3886,73.4647,3300.0
2020-01-23 14:30:00,86.96,87.06,86.92,86.99,2800.0,73.49,73.5745,73.4562,73.5154,2800.0
2020-01-23 15:00:00,86.99,87.04,86.9,86.9,5740.0,73.5154,73.5576,73.4393,73.4393,5740.0
2020-01-23 15:30:00,86.93,87.27,86.93,87.27,14589.0,73.4647,73.752,73.4647,73.752,14589.0
2020-01-24 09:30:00,87.07,87.11,86.85,87.0,17454.0,73.583,73.6168,73.3971,73.5238,17454.0
2020-01-24 10:00:00,87.06,87.11,86.93,86.94,7595.0,73.5745,73.6168,73.4647,73.4731,7595.0
2020-01-24 10:30:00,86.88,87.01,86.85,86.92,3700.0,73.4224,73.5323,73.3971,73.4562,3700.0
2020-01-24 11:00:00,86.94,87.02,86.89,87.02,2487.0,73.4731,73.5407,73.4309,73.5407,2487.0
2020-01-24 11:30:00,87.0,87.01,86.91,86.91,3547.0,73.5238,73.5323,73.4478,73.4478,3547.0
2020-01-24 12:00:00,86.89,86.89,86.62,86.68,1512.0,73.4309,73.4309,73.2027,73.2534,1512.0
2020-01-24 12:30:00,86.62,86.77,86.53,86.73,1500.0,73.2027,73.3295,73.1266,73.2957,1500.0
2020-01-24 13:00:00,86.87,86.87,86.73,86.76,1700.0,73.414,73.414,73.2957,73.321,1700.0
2020-01-24 13:30:00,86.76,86.8,86.62,86.71,1303.0,73.321,73.3548,73.2027,73.2788,1303.0
2020-01-24 14:00:00,86.7,86.74,86.5,86.55,11500.0,73.2703,73.3041,73.1013,73.1435,11500.0
2020-01-24 14:30:00,86.52,86.77,86.52,86.77,1800.0,73.1182,73.3295,73.1182,73.3295,1800.0
2020-01-24 15:00:00,86.74,86.83,86.67,86.83,3370.0,73.3041,73.3802,73.2449,73.3802,3370.0
2020-01-24 15:30:00,86.77,86.96,86.62,86.96,15001.0,73.3295,73.49,73.2027,73.49,15001.0
2020-01-27 09:30:00,86.82,87.15,86.82,86.93,3500.0,73.3717,73.6506,73.3717,73.4647,3500.0
2020-01-27 10:00:00,86.96,87.03,86.52,86.54,1500.0,73.49,73.5492,73.1182,73.1351,1500.0
2020-01-27 10:30:00,86.58,86.99,86.58,86.86,2200.0,73.1689,73.5154,73.1689,73.4055,2200.0
2020-01-27 11:00:00,86.88,86.99,86.88,86.97,2200.0,73.4224,73.5154,73.4224,73.4985,2200.0
2020-01-27 11:30:00,86.93,86.93,86.64,86.73,2715.0,73.4647,73.4647,73.2196,73.2957,2715.0
2020-01-27 12:00:00,86.63,86.74,86.63,86.7,1804.0,73.2111,73.3041,73.2111,73.2703,1804.0
2020-01-27 12:30:00,86.76,86.86,86.72,86.76,2100.0,73.321,73.4055,73.2872,73.321,2100.0
2020-01-27 13:00:00,86.75,87.02,86.75,86.99,2110.0,73.3126,73.5407,73.3126,73.5154,2110.0
2020-01-27 13:30:00,86.99,87.01,86.88,86.92,2447.0,73.5154,73.5323,73.4224,73.4562,2447.0
2020-01-27 14:00:00,86.93,86.97,86.8,86.89,2000.0,73.4647,73.4985,73.3548,73.4309,2000.0
2020-01-27 14:30:00,86.89,86.99,86.83,86.99,3114.0,73.4309,73.5154,73.3802,73.5154,3114.0
2020-01-27 15:00:00,86.96,87.05,86.89,86.97,3065.0,73.49,73.5661,73.4309,73.4985,3065.0
2020-01-27 15:30:00,86.9,86.96,86.74,86.87,15563.0,73.4393,73.49,73.3041,73.414,15563.0
2020-01-28 09:30:00,86.67,87.0,86.67,86.87,2400.0,73.2449,73.5238,73.2449,73.414,2400.0
2020-01-28 10:00:00,86.94,87.13,86.75,86.75,4905.0,73.4731,73.6337,73.3126,73.3126,4905.0
2020-01-28 10:30:00,86.75,86.98,86.75,86.9,4300.0,73.3126,73.5069,73.3126,73.4393,4300.0
2020-01-28 11:00:00,86.81,87.07,86.81,87.02,4400.0,73.3633,73.583,73.3633,73.5407,4400.0
2020-01-28 11:30:00,86.96,86.97,86.58,86.58,1814.0,73.49,73.4985,73.1689,73.1689,1814.0
2020-01-28 12:00:00,86.62,86.71,86.53,86.7,2500.0,73.2027,73.2788,73.1266,73.2703,2500.0
2020-01-28 12:30:00,86.69,86.76,86.6,86.73,3500.0,73.2618,73.321,73.1858,73.2957,3500.0
2020-01-28 13:00:00,86.74,86.74,86.65,86.69,1704.0,73.3041,73.3041,73.228,73.2618,1704.0
2020-01-28 13:30:00,86.65,86.87,86.63,86.87,1400.0,73.228,73.414,73.2111,73.414,1400.0
2020-01-28 14:00:00,86.93,87.0,86.9,86.9,913.0,73.4647,73.5238,73.4393,73.4393,913.0
2020-01-28 14:30:00,86.99,87.01,86.93,86.95,500.0,73.5154,73.5323,73.4647,73.4816,500.0
2020-01-28 15:00:00,86.86,86.96,86.86,86.96,2000.0,73.4055,73.49,73.4055,73.49,2000.0
2020-01-28 15:30:00,86.91,86.93,86.8,86.81,6886.0,73.4478,73.4647,73.3548,73.3633,6886.0
2020-01-29 09:30:00,86.53,86.61,86.32,86.34,3500.0,73.1266,73.1942,72.9492,72.9661,3500.0
2020-01-29 10:00:00,86.36,86.56,86.31,86.35,5449.0,72.983,73.152,72.9407,72.9745,5449.0
2020-01-29 10:30:00,86.47,86.57,86.35,86.51,4128.0,73.0759,73.1604,72.9745,73.1097,4128.0
2020-01-29 11:00:00,86.52,86.96,86.52,86.94,4984.0,73.1182,73.49,73.1182,73.4731,4984.0
2020-01-29 11:30:00,86.98,87.02,86.94,87.02,4403.0,73.5069,73.5407,73.4731,73.5407,4403.0
2020-01-29 12:00:00,87.02,87.21,87.02,87.21,2500.0,73.5407,73.7013,73.5407,73.7013,2500.0
2020-01-29 12:30:00,87.18,87.18,86.95,86.99,3300.0,73.6759,73.6759,73.4816,73.5154,3300.0
2020-01-29 13:00:00,87.0,87.11,86.94,87.01,3000.0,73.5238,73.6168,73.4731,73.5323,3000.0
2020-01-29 13:30:00,87.0,87.17,86.95,86.95,7440.0,73.5238,73.6675,73.4816,73.4816,7440.0
2020-01-29 14:00:00,86.86,86.91,86.76,86.83,4100.0,73.4055,73.4478,73.321,73.3802,4100.0
2020-01-29 14:30:00,86.84,86.92,86.78,86.89,6111.0,73.3886,73.4562,73.3379,73.4309,6111.0
2020-01-29 15:00:00,86.91,86.91,86.68,86.72,4942.0,73.4478,73.4478,73.2534,73.2872,4942.0
2020-01-29 15:30:00,86.7,86.7,86.47,86.54,12831.0,73.2703,73.2703,73.0759,73.1351,12831.0
2020-01-30 09:30:00,86.05,86.19,85.62,85.63,4700.0,72.721,72.8393,72.3576,72.366,4700.0
2020-01-30 10:00:00,85.83,85.88,85.49,85.68,4895.0,72.5351,72.5773,72.2477,72.4083,4895.0
2020-01-30 10:30:00,85.67,85.8,85.54,85.8,4072.0,72.3998,72.5097,72.29,72.5097,4072.0
2020-01-30 11:00:00,85.65,85.74,85.6,85.74,3752.0,72.3829,72.459,72.3407,72.459,3752.0
2020-01-30 11:30:00,85.68,86.13,85.68,86.06,4641.0,72.4083,72.7886,72.4083,72.7294,4641.0
2020-01-30 12:00:00,86.12,86.15,86.04,86.12,1924.0,72.7801,72.8055,72.7125,72.7801,1924.0
2020-01-30 12:30:00,86.08,86.1,85.85,85.87,1927.0,72.7463,72.7632,72.552,72.5689,1927.0
2020-01-30 13:00:00,85.89,86.06,85.82,86.06,2000.0,72.5858,72.7294,72.5266,72.7294,2000.0
2020-01-30 13:30:00,86.04,86.11,85.94,85.94,2900.0,72.7125,72.7717,72.628,72.628,2900.0
2020-01-30 14:00:00,85.98,85.99,85.62,85.62,4811.0,72.6618,72.6703,72.3576,72.3576,4811.0
2020-01-30 14:30:00,85.63,85.7,85.51,85.57,11271.0,72.366,72.4252,72.2646,72.3153,11271.0
2020-01-30 15:00:00,85.59,85.65,85.32,85.38,14600.0,72.3322,72.3829,72.1041,72.1548,14600.0
2020-01-30 15:30:00,85.4,85.42,85.25,85.4,28685.0,72.1717,72.1886,72.0449,72.1717,28685.0
2020-01-31 09:30:00,85.4,85.56,85.35,85.47,10484.0,72.1717,72.3069,72.1294,72.2308,10484.0
2020-01-31 10:00:00,85.49,85.51,85.39,85.39,6081.0,72.2477,72.2646,72.1632,72.1632,6081.0
2020-01-31 10:30:00,85.38,85.39,84.94,84.97,4666.0,72.1548,72.1632,71.7829,71.8083,4666.0
2020-01-31 11:00:00,84.97,84.97,84.49,84.54,5000.0,71.8083,71.8083,71.4026,71.4449,5000.0
2020-01-31 11:30:00,84.6,84.8,84.56,84.76,3300.0,71.4956,71.6646,71.4618,71.6308,3300.0
2020-01-31 12:00:00,84.76,84.98,84.76,84.97,5244.0,71.6308,71.8167,71.6308,71.8083,5244.0
2020-01-31 12:30:00,84.97,84.99,84.71,84.9,4859.0,71.8083,71.8252,71.5885,71.7491,4859.0
2020-01-31 13:00:00,84.87,84.87,84.49,84.49,2100.0,71.7238,71.7238,71.4026,71.4026,2100.0
2020-01-31 13:30:00,84.49,84.67,84.47,84.67,2850.0,71.4026,71.5547,71.3857,71.5547,2850.0
2020-01-31 14:00:00,84.68,84.88,84.68,84.77,3890.0,71.5632,71.7322,71.5632,71.6393,3890.0
2020-01-31 14:30:00,84.76,85.02,84.74,85.01,4198.0,71.6308,71.8505,71.6139,71.8421,4198.0
2020-01-31 15:00:00,85.04,85.04,84.71,84.76,9001.0,71.8674,71.8674,71.5885,71.6308,9001.0
2020-01-31 15:30:00,84.74,84.94,84.6,84.9,24107.0,71.6139,71.7829,71.4956,71.7491,24107.0
2020-02-03 09:30:00,85.15,85.15,84.87,85.01,2400.0,71.9604,71.9604,71.7238,71.8421,2400.0
2020-02-03 10:00:00,84.91,85.21,84.67,85.19,10327.0,71.7576,72.0111,71.5547,71.9942,10327.0
2020-02-03 10:30:00,85.18,85.27,84.88,84.94,5175.0,71.9857,72.0618,71.7322,71.7829,5175.0
2020-02-03 11:00:00,84.95,85.0,84.71,84.84,1884.0,71.7914,71.8336,71.5885,71.6984,1884.0
2020-02-03 11:30:00,84.79,84.93,84.64,84.73,7872.0,71.6562,71.7745,71.5294,71.6054,7872.0
2020-02-03 12:00:00,84.92,84.98,84.83,84.98,700.0,71.766,71.8167,71.69,71.8167,700.0
2020-02-03 12:30:00,85.03,85.16,85.02,85.16,1290.0,71.859,71.9688,71.8505,71.9688,1290.0
2020-02-03 13:00:00,85.21,85.21,85.05,85.09,2271.0,72.0111,72.0111,71.8759,71.9097,2271.0
2020-02-03 13:30:00,84.98,85.05,84.88,84.88,1918.0,71.8167,71.8759,71.7322,71.7322,1918.0
2020-02-03 14:00:00,84.84,84.86,84.69,84.75,3110.0,71.6984,71.7153,71.5716,71.6224,3110.0
2020-02-03 14:30:00,84.59,84.78,84.53,84.78,2720.0,71.4871,71.6477,71.4364,71.6477,2720.0
2020-02-03 15:00:00,84.76,84.79,84.65,84.77,4208.0,71.6308,71.6562,71.5378,71.6393,4208.0
2020-02-03 15:30:00,84.77,84.77,84.26,84.45,10965.0,71.6393,71.6393,71.2083,71.3688,10965.0
2020-02-04 09:30:00,84.69,85.54,84.24,85.54,5900.0,71.5716,72.29,71.1913,72.29,5900.0
2020-02-04 10:00:00,85.56,85.84,85.47,85.5,4200.0,72.3069,72.5435,72.2308,72.2562,4200.0
2020-02-04 10:30:00,85.51,85.68,85.51,85.52,2250.0,72.2646,72.4083,72.2646,72.2731,2250.0
2020-02-04 11:00:00,85.53,85.8,85.53,85.67,7126.0,72.2815,72.5097,72.2815,72.3998,7126.0
2020-02-04 11:30:00,85.58,85.83,85.57,85.62,5114.0,72.3238,72.5351,72.3153,72.3576,5114.0
2020-02-04 12:00:00,85.59,85.59,85.46,85.47,3300.0,72.3322,72.3322,72.2224,72.2308,3300.0
2020-02-04 12:30:00,85.46,85.5,85.31,85.5,3100.0,72.2224,72.2562,72.0956,72.2562,3100.0
2020-02-04 13:00:00,85.52,85.52,85.33,85.33,2013.0,72.2731,72.2731,72.1125,72.1125,2013.0
2020-02-04 13:30:00,85.3,85.42,85.27,85.37,9296.0,72.0872,72.1886,72.0618,72.1463,9296.0
2020-02-04 14:00:00,85.34,85.51,85.31,85.46,4000.0,72.121,72.2646,72.0956,72.2224,4000.0
2020-02-04 14:30:00,85.42,85.51,85.38,85.38,2667.0,72.1886,72.2646,72.1548,72.1548,2667.0
2020-02-04 15:00:00,85.39,85.52,85.28,85.28,4182.0,72.1632,72.2731,72.0703,72.0703,4182.0
2020-02-04 15:30:00,85.24,85.32,84.83,84.95,13911.0,72.0365,72.1041,71.69,71.7914,13911.0
2020-02-05 09:30:00,84.61,84.63,83.79,84.16,5200.0,71.504,71.5209,70.8111,71.1237,5200.0
2020-02-05 10:00:00,84.19,84.44,84.03,84.35,4600.0,71.1491,71.3604,71.0139,71.2843,4600.0
2020-02-05 10:30:00,84.4,84.8,84.26,84.69,4300.0,71.3266,71.6646,71.2083,71.5716,4300.0
2020-02-05 11:00:00,84.67,84.67,84.48,84.56,10786.0,71.5547,71.5547,71.3942,71.4618,10786.0
2020-02-05 11:30:00,84.55,84.67,84.44,84.45,11633.0,71.4533,71.5547,71.3604,71.3688,11633.0
2020-02-05 12:00:00,84.46,84.55,84.25,84.25,1200.0,71.3773,71.4533,71.1998,71.1998,1200.0
2020-02-05 12:30:00,84.27,84.4,84.21,84.21,600.0,71.2167,71.3266,71.166,71.166,600.0
2020-02-05 13:00:00,84.22,84.28,84.18,84.28,1900.0,71.1744,71.2252,71.1406,71.2252,1900.0
2020-02-05 13:30:00,84.31,84.34,84.22,84.23,1500.0,71.2505,71.2759,71.1744,71.1829,1500.0
2020-02-05 14:00:00,84.22,84.24,84.0,84.08,3835.0,71.1744,71.1913,70.9885,71.0561,3835.0
2020-02-05 14:30:00,84.08,84.13,83.95,84.12,4520.0,71.0561,71.0984,70.9463,71.0899,4520.0
2020-02-05 15:00:00,84.08,84.14,83.93,83.93,4742.0,71.0561,71.1068,70.9294,70.9294,4742.0
2020-02-05 15:30:00,83.94,84.02,83.77,84.02,21488.0,70.9378,71.0054,70.7942,71.0054,21488.0
2020-02-06 09:30:00,84.46,85.03,84.46,84.71,3781.0,71.3773,71.859,71.3773,71.5885,3781.0
2020-02-06 10:00:00,84.72,85.33,84.68,85.07,13201.0,71.597,72.1125,71.5632,71.8928,13201.0
2020-02-06 10:30:00,85.08,85.19,84.66,84.72,15773.0,71.9012,71.9942,71.5463,71.597,15773.0
2020-02-06 11:00:00,84.79,84.8,84.57,84.57,2670.0,71.6562,71.6646,71.4702,71.4702,2670.0
2020-02-06 11:30:00,84.71,84.75,84.6,84.75,814.0,71.5885,71.6224,71.4956,71.6224,814.0
2020-02-06 12:00:00,84.78,84.78,84.66,84.66,1286.0,71.6477,71.6477,71.5463,71.5463,1286.0
2020-02-06 12:30:00,84.8,84.82,84.66,84.67,2100.0,71.6646,71.6815,71.5463,71.5547,2100.0
2020-02-06 13:00:00,84.68,84.83,84.58,84.77,2417.0,71.5632,71.69,71.4787,71.6393,2417.0
2020-02-06 13:30:00,84.67,84.69,84.64,84.64,1000.0,71.5547,71.5716,71.5294,71.5294,1000.0
2020-02-06 14:00:00,84.69,84.85,84.69,84.81,1923.0,71.5716,71.7069,71.5716,71.6731,1923.0
2020-02-06 14:30:00,84.78,84.83,84.75,84.83,1538.0,71.6477,71.69,71.6224,71.69,1538.0
2020-02-06 15:00:00,84.72,84.72,84.66,84.67,1100.0,71.597,71.597,71.5463,71.5547,1100.0
2020-02-06 15:30:00,84.62,84.71,84.52,84.68,11884.0,71.5125,71.5885,71.428,71.5632,11884.0
2020-02-07 09:30:00,84.73,84.93,84.58,84.61,3101.0,71.6054,71.7745,71.4787,71.504,3101.0
2020-02-07 10:00:00,84.74,84.76,84.62,84.66,5155.0,71.6139,71.6308,71.5125,71.5463,5155.0
2020-02-07 10:30:00,84.69,84.74,84.4,84.6,2902.0,71.5716,71.6139,71.3266,71.4956,2902.0
2020-02-07 11:00:00,84.6,84.6,84.23,84.23,1853.0,71.4956,71.4956,71.1829,71.1829,1853.0
2020-02-07 11:30:00,84.17,84.26,84.04,84.17,800.0,71.1322,71.2083,71.0223,71.1322,800.0
2020-02-07 12:00:00,84.16,84.26,84.08,84.17,2368.0,71.1237,71.2083,71.0561,71.1322,2368.0
2020-02-07 12:30:00,84.14,84.16,84.13,84.16,400.0,71.1068,71.1237,71.0984,71.1237,400.0
2020-02-07 13:00:00,84.34,84.42,84.34,84.36,2215.0,71.2759,71.3435,71.2759,71.2928,2215.0
2020-02-07 13:30:00,84.45,84.45,84.25,84.32,1290.0,71.3688,71.3688,71.1998,71.259,1290.0
2020-02-07 14:00:00,84.3,84.33,84.22,84.25,2224.0,71.2421,71.2674,71.1744,71.1998,2224.0
2020-02-07 14:30:00,84.29,84.5,84.29,84.45,1500.0,71.2336,71.4111,71.2336,71.3688,1500.0
2020-02-07 15:00:00,84.42,84.49,84.42,84.43,1810.0,71.3435,71.4026,71.3435,71.3519,1810.0
2020-02-07 15:30:00,84.39,84.4,84.11,84.11,11400.0,71.3181,71.3266,71.0815,71.0815,11400.0
2020-02-10 09:30:00,84.46,84.9,84.46,84.9,3477.0,71.3773,71.7491,71.3773,71.7491,3477.0
2020-02-10 10:00:00,84.92,85.29,84.72,85.2,4300.0,71.766,72.0787,71.597,72.0026,4300.0
2020-02-10 10:30:00,85.12,85.15,85.0,85.0,2547.0,71.935,71.9604,71.8336,71.8336,2547.0
2020-02-10 11:00:00,85.0,85.39,85.0,85.21,2277.0,71.8336,72.1632,71.8336,72.0111,2277.0
2020-02-10 11:30:00,85.45,85.45,85.19,85.19,1600.0,72.2139,72.2139,71.9942,71.9942,1600.0
2020-02-10 12:00:00,85.2,85.4,85.16,85.36,1692.0,72.0026,72.1717,71.9688,72.1379,1692.0
2020-02-10 12:30:00,85.34,85.34,84.81,84.81,2995.0,72.121,72.121,71.6731,71.6731,2995.0
2020-02-10 13:00:00,84.96,84.96,84.87,84.9,700.0,71.7998,71.7998,71.7238,71.7491,700.0
2020-02-10 13:30:00,85.01,85.01,84.81,84.83,2575.0,71.8421,71.8421,71.6731,71.69,2575.0
2020-02-10 14:00:00,84.79,84.82,84.66,84.79,2006.0,71.6562,71.6815,71.5463,71.6562,2006.0
2020-02-10 14:30:00,84.74,84.74,84.61,84.63,9289.0,71.6139,71.6139,71.504,71.5209,9289.0
2020-02-10 15:00:00,84.64,84.82,84.64,84.78,12989.0,71.5294,71.6815,71.5294,71.6477,12989.0
2020-02-10 15:30:00,84.78,85.08,84.72,85.08,40585.0,71.6477,71.9012,71.597,71.9012,40585.0
2020-02-11 09:30:00,85.21,85.64,85.16,85.16,2073.0,72.0111,72.3745,71.9688,71.9688,2073.0
2020-02-11 10:00:00,85.17,85.26,85.0,85.17,4327.0,71.9773,72.0534,71.8336,71.9773,4327.0
2020-02-11 10:30:00,85.04,85.14,84.85,84.95,6355.0,71.8674,71.9519,71.7069,71.7914,6355.0
2020-02-11 11:00:00,84.96,84.97,84.61,84.67,5058.0,71.7998,71.8083,71.504,71.5547,5058.0
2020-02-11 11:30:00,84.64,84.92,84.62,84.78,3778.0,71.5294,71.766,71.5125,71.6477,3778.0
2020-02-11 12:00:00,84.76,84.95,84.72,84.87,1900.0,71.6308,71.7914,71.597,71.7238,1900.0
2020-02-11 12:30:00,84.89,84.89,84.61,84.67,4463.0,71.7407,71.7407,71.504,71.5547,4463.0
2020-02-11 13:00:00,84.68,84.9,84.68,84.9,1100.0,71.5632,71.7491,71.5632,71.7491,1100.0
2020-02-11 13:30:00,84.84,84.93,84.72,84.73,3966.0,71.6984,71.7745,71.597,71.6054,3966.0
2020-02-11 14:00:00,84.7,84.7,84.43,84.59,4686.0,71.5801,71.5801,71.3519,71.4871,4686.0
2020-02-11 14:30:00,84.52,84.77,84.52,84.77,2500.0,71.428,71.6393,71.428,71.6393,2500.0
2020-02-11 15:00:00,84.66,84.7,84.62,84.62,500.0,71.5463,71.5801,71.5125,71.5125,500.0
2020-02-11 15:30:00,84.73,84.97,84.73,84.82,4712.0,71.6054,71.8083,71.6054,71.6815,4712.0
2020-02-12 09:30:00,84.9,85.29,84.73,84.8,4800.0,71.7491,72.0787,71.6054,71.6646,4800.0
2020-02-12 10:00:00,84.91,85.49,84.86,85.49,2100.0,71.7576,72.2477,71.7153,72.2477,2100.0
2020-02-12 10:30:00,85.52,85.63,85.29,85.37,8348.0,72.2731,72.366,72.0787,72.1463,8348.0
2020-02-12 11:00:00,85.48,85.8,85.39,85.8,3500.0,72.2393,72.5097,72.1632,72.5097,3500.0
2020-02-12 11:30:00,85.84,86.0,85.82,85.92,3750.0,72.5435,72.6787,72.5266,72.6111,3750.0
2020-02-12 12:00:00,85.91,85.99,85.79,85.86,2500.0,72.6027,72.6703,72.5013,72.5604,2500.0
2020-02-12 12:30:00,85.86,85.88,85.82,85.83,1849.0,72.5604,72.5773,72.5266,72.5351,1849.0
2020-02-12 13:00:00,85.8,85.8,85.63,85.64,1600.0,72.5097,72.5097,72.366,72.3745,1600.0
2020-02-12 13:30:00,85.66,85.72,85.62,85.64,1230.0,72.3914,72.4421,72.3576,72.3745,1230.0
2020-02-12 14:00:00,85.67,85.68,85.5,85.5,3370.0,72.3998,72.4083,72.2562,72.2562,3370.0
2020-02-12 14:30:00,85.5,85.6,85.41,85.52,6465.0,72.2562,72.3407,72.1801,72.2731,6465.0
2020-02-12 15:00:00,85.51,85.57,85.39,85.43,2600.0,72.2646,72.3153,72.1632,72.197,2600.0
2020-02-12 15:30:00,85.37,85.87,85.34,85.87,15592.0,72.1463,72.5689,72.121,72.5689,15592.0
2020-02-13 09:30:00,86.12,86.65,86.1,86.58,4760.0,72.7801,73.228,72.7632,73.1689,4760.0
2020-02-13 10:00:00,86.48,87.36,86.48,87.36,4320.0,73.0844,73.8281,73.0844,73.8281,4320.0
2020-02-13 10:30:00,87.4,87.67,87.23,87.67,3996.0,73.8619,74.09,73.7182,74.09,3996.0
2020-02-13 11:00:00,87.65,88.16,87.64,87.74,10420.0,74.0731,74.5041,74.0647,74.1492,10420.0
2020-02-13 11:30:00,87.78,88.01,87.55,87.64,19072.0,74.183,74.3774,73.9886,74.0647,19072.0
2020-02-13 12:00:00,87.65,88.01,87.65,87.95,8974.0,74.0731,74.3774,74.0731,74.3267,8974.0
2020-02-13 12:30:00,87.91,87.94,87.69,87.69,2000.0,74.2929,74.3182,74.1069,74.1069,2000.0
2020-02-13 13:00:00,87.74,87.95,87.65,87.86,3668.0,74.1492,74.3267,74.0731,74.2506,3668.0
2020-02-13 13:30:00,87.81,87.86,87.74,87.78,4500.0,74.2084,74.2506,74.1492,74.183,4500.0
2020-02-13 14:00:00,87.78,87.92,87.75,87.85,13323.0,74.183,74.3013,74.1577,74.2422,13323.0
2020-02-13 14:30:00,87.88,87.88,87.75,87.77,8908.0,74.2675,74.2675,74.1577,74.1746,8908.0
2020-02-13 15:00:00,87.78,87.89,87.56,87.56,10177.0,74.183,74.276,73.9971,73.9971,10177.0
2020-02-13 15:30:00,87.54,87.82,87.4,87.68,51594.0,73.9802,74.2168,73.8619,74.0985,51594.0
2020-02-14 09:30:00,88.23,88.59,88.15,88.33,4100.0,74.5633,74.8675,74.4957,74.6478,4100.0
2020-02-14 10:00:00,88.33,88.6,88.22,88.22,6570.0,74.6478,74.876,74.5549,74.5549,6570.0
2020-02-14 10:30:00,88.22,88.55,88.04,88.53,5512.0,74.5549,74.8337,74.4027,74.8168,5512.0
2020-02-14 11:00:00,88.52,88.62,88.4,88.58,4748.0,74.8084,74.8929,74.707,74.8591,4748.0
2020-02-14 11:30:00,88.67,88.72,88.62,88.62,4705.0,74.9351,74.9774,74.8929,74.8929,4705.0
2020-02-14 12:00:00,88.64,88.7,88.52,88.62,5408.0,74.9098,74.9605,74.8084,74.8929,5408.0
2020-02-14 12:30:00,88.6,88.64,88.56,88.64,4901.0,74.876,74.9098,74.8422,74.9098,4901.0
2020-02-14 13:00:00,88.65,88.85,88.64,88.83,4408.0,74.9182,75.0873,74.9098,75.0704,4408.0
2020-02-14 13:30:00,88.84,89.35,88.8,89.33,8526.0,75.0788,75.5098,75.045,75.4929,8526.0
2020-02-14 14:00:00,89.28,89.37,88.83,88.93,8496.0,75.4507,75.5267,75.0704,75.1549,8496.0
2020-02-14 14:30:00,88.88,89.01,88.76,88.9,5926.0,75.1126,75.2225,75.0112,75.1295,5926.0
2020-02-14 15:00:00,88.89,88.89,88.69,88.82,10676.0,75.1211,75.1211,74.9521,75.0619,10676.0
2020-02-14 15:30:00,88.81,89.32,88.78,89.32,57793.0,75.0535,75.4845,75.0281,75.4845,57793.0
2020-02-18 09:30:00,89.43,89.82,89.27,89.82,3353.0,75.5774,75.907,75.4422,75.907,3353.0
2020-02-18 10:00:00,89.76,89.79,89.06,89.24,4400.0,75.8563,75.8817,75.2647,75.4169,4400.0
2020-02-18 10:30:00,89.2,89.37,89.13,89.37,5375.0,75.3831,75.5267,75.3239,75.5267,5375.0
2020-02-18 11:00:00,89.42,89.51,89.02,89.09,2531.0,75.569,75.645,75.2309,75.2901,2531.0
2020-02-18 11:30:00,89.0,89.24,89.0,89.18,2019.0,75.214,75.4169,75.214,75.3662,2019.0
2020-02-18 12:00:00,89.2,89.22,89.04,89.16,9612.0,75.3831,75.4,75.2478,75.3492,9612.0
2020-02-18 12:30:00,89.19,89.4,89.19,89.4,2360.0,75.3746,75.5521,75.3746,75.5521,2360.0
2020-02-18 13:00:00,89.23,89.36,89.21,89.32,1988.0,75.4084,75.5183,75.3915,75.4845,1988.0
2020-02-18 13:30:00,89.36,89.48,89.26,89.39,17814.0,75.5183,75.6197,75.4338,75.5436,17814.0
2020-02-18 14:00:00,89.41,89.73,89.37,89.65,12393.0,75.5605,75.831,75.5267,75.7633,12393.0
2020-02-18 14:30:00,89.63,89.83,89.49,89.77,3762.0,75.7464,75.9155,75.6281,75.8648,3762.0
2020-02-18 15:00:00,89.85,89.98,89.76,89.82,5388.0,75.9324,76.0422,75.8563,75.907,5388.0
2020-02-18 15:30:00,89.85,89.95,89.78,89.82,14401.0,75.9324,76.0169,75.8732,75.907,14401.0
2020-02-19 09:30:00,89.5,89.52,88.64,88.64,5831.0,75.6366,75.6535,74.9098,74.9098,5831.0
2020-02-19 10:00:00,88.44,88.44,87.89,87.89,9451.0,74.7408,74.7408,74.276,74.276,9451.0
2020-02-19 10:30:00,87.86,88.06,87.79,88.06,5100.0,74.2506,74.4196,74.1915,74.4196,5100.0
2020-02-19 11:00:00,88.07,88.35,88.02,88.21,3105.0,74.4281,74.6647,74.3858,74.5464,3105.0
2020-02-19 11:30:00,88.23,88.23,88.01,88.01,2829.0,74.5633,74.5633,74.3774,74.3774,2829.0
2020-02-19 12:00:00,87.99,88.03,87.89,87.91,2697.0,74.3605,74.3943,74.276,74.2929,2697.0
2020-02-19 12:30:00,87.9,88.06,87.9,87.95,2647.0,74.2844,74.4196,74.2844,74.3267,2647.0
2020-02-19 13:00:00,87.82,87.82,87.58,87.72,8050.0,74.2168,74.2168,74.014,74.1323,8050.0
2020-02-19 13:30:00,87.73,88.1,87.73,88.1,14200.0,74.1408,74.4534,74.1408,74.4534,14200.0
2020-02-19 14:00:00,88.1,88.44,87.84,87.9,16150.0,74.4534,74.7408,74.2337,74.2844,16150.0
2020-02-19 14:30:00,87.9,88.18,87.89,88.17,14473.0,74.2844,74.521,74.276,74.5126,14473.0
2020-02-19 15:00:00,88.21,88.24,87.98,88.04,13616.0,74.5464,74.5718,74.352,74.4027,13616.0
2020-02-19 15:30:00,88.07,88.1,87.74,87.74,37693.0,74.4281,74.4534,74.1492,74.1492,37693.0
2020-02-20 09:30:00,87.75,88.12,87.49,87.56,14742.0,74.1577,74.4703,73.9379,73.9971,14742.0
2020-02-20 10:00:00,87.67,88.0,87.63,87.74,7845.0,74.09,74.3689,74.0562,74.1492,7845.0
2020-02-20 10:30:00,87.88,87.88,87.5,87.54,5545.0,74.2675,74.2675,73.9464,73.9802,5545.0
2020-02-20 11:00:00,87.47,87.5,87.01,87.02,11848.0,73.921,73.9464,73.5323,73.5407,11848.0
2020-02-20 11:30:00,87.08,87.27,86.91,87.21,13416.0,73.5914,73.752,73.4478,73.7013,13416.0
2020-02-20 12:00:00,87.19,87.3,87.15,87.17,13858.0,73.6844,73.7774,73.6506,73.6675,13858.0
2020-02-20 12:30:00,87.14,87.43,87.14,87.28,6571.0,73.6421,73.8872,73.6421,73.7605,6571.0
2020-02-20 13:00:00,87.23,87.6,87.22,87.43,6013.0,73.7182,74.0309,73.7098,73.8872,6013.0
2020-02-20 13:30:00,87.43,87.52,87.33,87.34,7788.0,73.8872,73.9633,73.8027,73.8112,7788.0
2020-02-20 14:00:00,87.5,87.6,87.42,87.6,11109.0,73.9464,74.0309,73.8788,74.0309,11109.0
2020-02-20 14:30:00,87.62,87.93,87.61,87.93,4833.0,74.0478,74.3098,74.0393,74.3098,4833.0
2020-02-20 15:00:00,87.8,87.8,87.59,87.7,3700.0,74.1999,74.1999,74.0224,74.1154,3700.0
2020-02-20 15:30:00,87.7,88.04,87.66,88.02,18445.0,74.1154,74.4027,74.0816,74.3858,18445.0
2020-02-21 09:30:00,87.68,88.07,87.47,87.68,4301.0,74.8385,75.1714,74.6593,74.8385,4301.0
2020-02-21 10:00:00,87.7,87.86,87.6,87.75,6599.0,74.8556,74.9922,74.7703,74.8983,6599.0
2020-02-21 10:30:00,87.76,87.77,87.52,87.52,3276.0,74.9068,74.9154,74.702,74.702,3276.0
2020-02-21 11:00:00,87.58,87.69,87.52,87.69,1300.0,74.7532,74.8471,74.702,74.8471,1300.0
2020-02-21 11:30:00,87.8,87.82,87.77,87.77,400.0,74.941,74.958,74.9154,74.9154,400.0
2020-02-21 12:00:00,87.68,87.68,87.63,87.63,387.0,74.8385,74.8385,74.7959,74.7959,387.0
2020-02-21 12:30:00,87.58,87.58,87.44,87.44,1215.0,74.7532,74.7532,74.6337,74.6337,1215.0
2020-02-21 13:00:00,87.48,87.48,87.04,87.04,2270.0,74.6678,74.6678,74.2923,74.2923,2270.0
2020-02-21 13:30:00,87.13,87.27,87.13,87.27,2700.0,74.3691,74.4886,74.3691,74.4886,2700.0
2020-02-21 14:00:00,87.19,87.27,87.17,87.25,1300.0,74.4203,74.4886,74.4032,74.4715,1300.0
2020-02-21 14:30:00,87.23,87.31,87.23,87.26,800.0,74.4545,74.5227,74.4545,74.4801,800.0
2020-02-21 15:00:00,87.25,87.25,87.14,87.18,2000.0,74.4715,74.4715,74.3776,74.4118,2000.0
2020-02-21 15:30:00,87.18,87.18,87.01,87.12,11636.0,74.4118,74.4118,74.2667,74.3606,11636.0
2020-02-24 09:30:00,86.64,87.44,86.64,87.05,8900.0,73.9509,74.6337,73.9509,74.3008,8900.0
2020-02-24 10:00:00,87.05,87.2,86.86,86.98,5404.0,74.3008,74.4288,74.1386,74.2411,5404.0
2020-02-24 10:30:00,87.18,87.57,87.18,87.48,12500.0,74.4118,74.7447,74.4118,74.6678,12500.0
2020-02-24 11:00:00,87.54,87.54,86.95,86.95,4600.0,74.7191,74.7191,74.2155,74.2155,4600.0
2020-02-24 11:30:00,86.95,87.06,86.85,86.93,4897.0,74.2155,74.3094,74.1301,74.1984,4897.0
2020-02-24 12:00:00,86.93,86.99,86.74,86.75,4563.0,74.1984,74.2496,74.0362,74.0448,4563.0
2020-02-24 12:30:00,86.65,86.79,86.58,86.65,3300.0,73.9594,74.0789,73.8997,73.9594,3300.0
2020-02-24 13:00:00,86.63,86.74,86.39,86.74,3501.0,73.9423,74.0362,73.7375,74.0362,3501.0
2020-02-24 13:30:00,86.7,87.04,86.7,87.01,2900.0,74.0021,74.2923,74.0021,74.2667,2900.0
2020-02-24 14:00:00,87.02,87.1,86.79,87.1,13101.0,74.2752,74.3435,74.0789,74.3435,13101.0
2020-02-24 14:30:00,87.11,87.23,87.07,87.17,4000.0,74.352,74.4545,74.3179,74.4032,4000.0
2020-02-24 15:00:00,87.2,87.2,86.9,86.9,13679.0,74.4288,74.4288,74.1728,74.1728,13679.0
2020-02-24 15:30:00,86.91,86.99,86.62,86.63,49274.0,74.1813,74.2496,73.9338,73.9423,49274.0
2020-02-25 09:30:00,86.9,86.9,86.29,86.29,2705.0,74.1728,74.1728,73.6521,73.6521,2705.0
2020-02-25 10:00:00,86.38,86.4,85.99,85.99,14926.0,73.7289,73.746,73.3961,73.3961,14926.0
2020-02-25 10:30:00,85.91,86.23,85.7,85.79,16094.0,73.3278,73.6009,73.1485,73.2254,16094.0
2020-02-25 11:00:00,85.87,85.87,85.07,85.23,13322.0,73.2936,73.2936,72.6108,72.7474,13322.0
2020-02-25 11:30:00,85.2,85.36,85.1,85.26,12775.0,72.7218,72.8583,72.6364,72.773,12775.0
2020-02-25 12:00:00,85.25,85.35,84.79,84.86,12110.0,72.7644,72.8498,72.3718,72.4316,12110.0
2020-02-25 12:30:00,84.76,84.81,84.1,84.17,3800.0,72.3462,72.3889,71.7829,71.8426,3800.0
2020-02-25 13:00:00,84.18,84.4,84.08,84.14,10000.0,71.8512,72.0389,71.7658,71.817,10000.0
2020-02-25 13:30:00,84.13,84.29,83.79,83.79,18576.0,71.8085,71.945,71.5183,71.5183,18576.0
2020-02-25 14:00:00,83.69,83.74,83.21,83.22,22691.0,71.4329,71.4756,71.0232,71.0318,22691.0
2020-02-25 14:30:00,83.24,83.81,83.1,83.62,18007.0,71.0488,71.5353,70.9293,71.3732,18007.0
2020-02-25 15:00:00,83.67,83.86,83.38,83.62,13599.0,71.4158,71.578,71.1683,71.3732,13599.0
2020-02-25 15:30:00,83.59,83.59,82.93,82.93,57283.0,71.3476,71.3476,70.7842,70.7842,57283.0
2020-02-26 09:30:00,82.84,83.4,82.52,82.86,34210.0,70.7074,71.1854,70.4343,70.7245,34210.0
2020-02-26 10:00:00,82.96,83.07,82.85,83.01,30750.0,70.8098,70.9037,70.7159,70.8525,30750.0
2020-02-26 10:30:00,82.92,83.31,82.85,83.23,21756.0,70.7757,71.1086,70.7159,71.0403,21756.0
2020-02-26 11:00:00,83.28,83.45,82.99,83.25,8493.0,71.083,71.2281,70.8354,71.0574,8493.0
2020-02-26 11:30:00,83.23,83.23,82.91,82.91,7735.0,71.0403,71.0403,70.7672,70.7672,7735.0
2020-02-26 12:00:00,82.91,82.94,81.89,81.92,21914.0,70.7672,70.7928,69.8965,69.9221,21914.0
2020-02-26 12:30:00,82.0,82.2,81.5,81.69,26796.0,69.9904,70.1611,69.5637,69.7258,26796.0
2020-02-26 13:00:00,81.64,81.85,81.42,81.46,11695.0,69.6832,69.8624,69.4954,69.5295,11695.0
2020-02-26 13:30:00,81.39,81.39,80.43,80.44,15517.0,69.4698,69.4698,68.6504,68.6589,15517.0
2020-02-26 14:00:00,80.43,81.23,80.4,81.13,7505.0,68.6504,69.3332,68.6248,69.2478,7505.0
2020-02-26 14:30:00,81.11,81.49,81.0,81.18,37453.0,69.2308,69.5551,69.1369,69.2905,37453.0
2020-02-26 15:00:00,81.17,81.43,81.04,81.14,37450.0,69.282,69.5039,69.171,69.2564,37450.0
2020-02-26 15:30:00,81.12,81.37,80.71,80.71,58909.0,69.2393,69.4527,68.8894,68.8894,58909.0
2020-02-27 09:30:00,79.61,80.41,79.07,79.07,9094.0,67.9505,68.6333,67.4896,67.4896,9094.0
2020-02-27 10:00:00,79.19,79.19,77.79,77.8,9903.0,67.592,67.592,66.397,66.4056,9903.0
2020-02-27 10:30:00,77.83,78.65,77.3,78.58,32600.0,66.4312,67.1311,65.9788,67.0713,32600.0
2020-02-27 11:00:00,78.57,79.25,78.57,79.06,48477.0,67.0628,67.6432,67.0628,67.481,48477.0
2020-02-27 11:30:00,78.92,79.36,78.67,79.32,82580.0,67.3615,67.7371,67.1481,67.7029,82580.0
2020-02-27 12:00:00,79.32,79.67,79.22,79.46,14400.0,67.7029,68.0017,67.6176,67.8224,14400.0
2020-02-27 12:30:00,79.47,79.64,79.28,79.28,10193.0,67.831,67.9761,67.6688,67.6688,10193.0
2020-02-27 13:00:00,79.24,79.58,79.03,79.06,4200.0,67.6347,67.9249,67.4554,67.481,4200.0
2020-02-27 13:30:00,79.04,79.04,78.11,78.12,9611.0,67.4639,67.4639,66.6702,66.6787,9611.0
2020-02-27 14:00:00,78.17,78.27,77.6,77.92,11807.0,66.7214,66.8067,66.2348,66.508,11807.0
2020-02-27 14:30:00,78.0,78.0,77.48,77.49,31125.0,66.5763,66.5763,66.1324,66.141,31125.0
2020-02-27 15:00:00,77.4,77.67,77.22,77.33,9175.0,66.0641,66.2946,65.9105,66.0044,9175.0
2020-02-27 15:30:00,77.21,77.27,75.58,75.58,35984.0,65.902,65.9532,64.5107,64.5107,35984.0
2020-02-28 09:30:00,74.93,74.93,72.48,72.76,11249.0,63.9559,63.9559,61.8647,62.1037,11249.0
2020-02-28 10:00:00,72.81,73.63,72.0,73.31,22617.0,62.1464,62.8463,61.455,62.5732,22617.0
2020-02-28 10:30:00,73.23,74.61,73.21,74.36,69623.0,62.5049,63.6828,62.4878,63.4694,69623.0
2020-02-28 11:00:00,74.23,75.18,74.05,74.77,22366.0,63.3584,64.1693,63.2048,63.8193,22366.0
2020-02-28 11:30:00,74.8,75.64,74.65,75.04,11416.0,63.8449,64.5619,63.7169,64.0498,11416.0
2020-02-28 12:00:00,75.04,75.76,74.73,75.75,7503.0,64.0498,64.6643,63.7852,64.6558,7503.0
2020-02-28 12:30:00,75.86,76.34,75.64,76.01,22113.0,64.7497,65.1594,64.5619,64.8777,22113.0
2020-02-28 13:00:00,76.12,76.14,75.41,75.75,19354.0,64.9716,64.9887,64.3656,64.6558,19354.0
2020-02-28 13:30:00,75.58,75.58,74.77,74.94,4261.0,64.5107,64.5107,63.8193,63.9644,4261.0
2020-02-28 14:00:00,74.84,74.84,74.05,74.5,8103.0,63.8791,63.8791,63.2048,63.5889,8103.0
2020-02-28 14:30:00,74.51,75.45,74.5,74.88,9532.0,63.5974,64.3997,63.5889,63.9132,9532.0
2020-02-28 15:00:00,75.06,75.17,74.0,74.0,7514.0,64.0669,64.1607,63.1621,63.1621,7514.0
2020-02-28 15:30:00,73.97,75.04,73.88,74.73,35361.0,63.1365,64.0498,63.0597,63.7852,35361.0
2020-03-02 09:30:00,75.36,75.59,73.43,73.5,20565.0,64.3229,64.5192,62.6756,62.7353,20565.0
2020-03-02 10:00:00,73.56,73.56,72.85,73.33,11050.0,62.7865,62.7865,62.1805,62.5902,11050.0
2020-03-02 10:30:00,73.4,74.3,73.09,73.85,6031.0,62.65,63.4182,62.3854,63.0341,6031.0
2020-03-02 11:00:00,73.85,74.87,73.85,74.67,12385.0,63.0341,63.9047,63.0341,63.734,12385.0
2020-03-02 11:30:00,74.75,75.02,74.51,74.96,9947.0,63.8023,64.0327,63.5974,63.9815,9947.0
2020-03-02 12:00:00,74.91,74.97,74.24,74.31,8296.0,63.9388,63.99,63.3669,63.4267,8296.0
2020-03-02 12:30:00,74.33,74.78,74.31,74.71,6897.0,63.4438,63.8279,63.4267,63.7681,6897.0
2020-03-02 13:00:00,74.73,74.79,74.35,74.49,2458.0,63.7852,63.8364,63.4608,63.5803,2458.0
2020-03-02 13:30:00,74.53,74.9,74.5,74.84,10838.0,63.6145,63.9303,63.5889,63.8791,10838.0
2020-03-02 14:00:00,74.84,74.84,73.95,73.98,14430.0,63.8791,63.8791,63.1194,63.145,14430.0
2020-03-02 14:30:00,73.98,74.03,73.08,73.64,17251.0,63.145,63.1877,62.3768,62.8548,17251.0
2020-03-02 15:00:00,73.62,74.62,73.6,74.51,12455.0,62.8377,63.6913,62.8207,63.5974,12455.0
2020-03-02 15:30:00,74.4,75.33,74.4,75.27,49163.0,63.5035,64.2973,63.5035,64.2461,49163.0
2020-03-03 09:30:00,75.35,76.61,74.98,76.56,30158.0,64.3144,65.3898,63.9986,65.3472,30158.0
2020-03-03 10:00:00,76.55,79.25,76.55,78.65,58012.0,65.3386,67.6432,65.3386,67.1311,58012.0
2020-03-03 10:30:00,78.58,79.55,78.52,79.26,26983.0,67.0713,67.8993,67.0201,67.6517,26983.0
2020-03-03 11:00:00,79.19,79.38,76.58,77.18,25143.0,67.592,67.7542,65.3642,65.8764,25143.0
2020-03-03 11:30:00,77.15,78.48,77.15,78.48,16092.0,65.8508,66.986,65.8508,66.986,16092.0
2020-03-03 12:00:00,78.43,78.68,78.1,78.14,6304.0,66.9433,67.1567,66.6616,66.6958,6304.0
2020-03-03 12:30:00,78.13,78.25,77.68,77.99,7796.0,66.6872,66.7896,66.3031,66.5677,7796.0
2020-03-03 13:00:00,77.96,77.96,77.44,77.47,11229.0,66.5421,66.5421,66.0983,66.1239,11229.0
2020-03-03 13:30:00,77.45,77.66,76.7,76.82,16901.0,66.1068,66.2861,65.4667,65.5691,16901.0
2020-03-03 14:00:00,76.78,76.98,76.07,76.88,20391.0,65.5349,65.7057,64.9289,65.6203,20391.0
2020-03-03 14:30:00,76.98,77.11,76.29,76.77,7419.0,65.7057,65.8166,65.1167,65.5264,7419.0
2020-03-03 15:00:00,76.74,77.91,76.74,77.77,18683.0,65.5008,66.4994,65.5008,66.3799,18683.0
2020-03-03 15:30:00,77.83,77.85,76.49,77.05,32991.0,66.4312,66.4482,65.2874,65.7654,32991.0
2020-03-04 09:30:00,78.47,79.18,77.83,78.94,10124.0,66.9774,67.5834,66.4312,67.3786,10124.0
2020-03-04 10:00:00,79.13,79.69,78.4,79.43,14244.0,67.5408,68.0187,66.9177,67.7968,14244.0
2020-03-04 10:30:00,79.24,79.24,78.71,78.77,16957.0,67.6347,67.6347,67.1823,67.2335,16957.0
2020-03-04 11:00:00,78.81,78.93,78.64,78.83,9186.0,67.2676,67.3701,67.1225,67.2847,9186.0
2020-03-04 11:30:00,78.86,78.86,78.3,78.63,6400.0,67.3103,67.3103,66.8323,67.114,6400.0
2020-03-04 12:00:00,78.62,78.9,78.48,78.88,6559.0,67.1055,67.3445,66.986,67.3274,6559.0
2020-03-04 12:30:00,78.99,79.51,78.95,79.51,4354.0,67.4213,67.8651,67.3871,67.8651,4354.0
2020-03-04 13:00:00,79.61,79.73,79.16,79.16,6774.0,67.9505,68.0529,67.5664,67.5664,6774.0
2020-03-04 13:30:00,79.25,79.25,79.09,79.2,3204.0,67.6432,67.6432,67.5066,67.6005,3204.0
2020-03-04 14:00:00,79.19,79.58,79.1,79.51,3982.0,67.592,67.9249,67.5152,67.8651,3982.0
2020-03-04 14:30:00,79.56,79.56,79.29,79.29,1311.0,67.9078,67.9078,67.6773,67.6773,1311.0
2020-03-04 15:00:00,79.26,79.3,78.92,79.05,9552.0,67.6517,67.6859,67.3615,67.4725,9552.0
2020-03-04 15:30:00,79.15,79.71,79.01,79.62,20503.0,67.5578,68.0358,67.4383,67.959,20503.0
2020-03-05 09:30:00,78.09,78.4,77.12,77.32,16364.0,66.6531,66.9177,65.8251,65.9959,16364.0
2020-03-05 10:00:00,77.36,78.11,77.26,77.54,12280.0,66.03,66.6702,65.9446,66.1836,12280.0
2020-03-05 10:30:00,77.49,78.49,77.49,78.4,16675.0,66.141,66.9945,66.141,66.9177,16675.0
2020-03-05 11:00:00,78.4,78.8,78.34,78.71,48863.0,66.9177,67.2591,66.8665,67.1823,48863.0
2020-03-05 11:30:00,78.6,78.6,77.61,77.65,11941.0,67.0884,67.0884,66.2434,66.2775,11941.0
2020-03-05 12:00:00,77.74,77.9,77.08,77.22,7149.0,66.3543,66.4909,65.791,65.9105,7149.0
2020-03-05 12:30:00,77.49,77.52,76.73,77.19,8817.0,66.141,66.1666,65.4923,65.8849,8817.0
2020-03-05 13:00:00,77.22,77.43,76.93,77.31,5927.0,65.9105,66.0897,65.663,65.9873,5927.0
2020-03-05 13:30:00,77.24,77.37,76.64,76.82,20537.0,65.9276,66.0385,65.4154,65.5691,20537.0
2020-03-05 14:00:00,76.85,76.85,76.11,76.33,5655.0,65.5947,65.5947,64.9631,65.1508,5655.0
2020-03-05 14:30:00,76.3,76.57,76.01,76.01,12159.0,65.1252,65.3557,64.8777,64.8777,12159.0
2020-03-05 15:00:00,75.93,76.0,75.41,75.95,14312.0,64.8094,64.8692,64.3656,64.8265,14312.0
2020-03-05 15:30:00,75.91,76.51,75.81,76.2,39876.0,64.7924,65.3045,64.707,65.0399,39876.0
2020-03-06 09:30:00,74.05,74.08,72.92,73.15,18772.0,63.2048,63.2304,62.2403,62.4366,18772.0
2020-03-06 10:00:00,73.27,73.89,73.07,73.89,14763.0,62.539,63.0682,62.3683,63.0682,14763.0
2020-03-06 10:30:00,74.02,74.64,73.6,74.34,19240.0,63.1792,63.7084,62.8207,63.4523,19240.0
2020-03-06 11:00:00,74.33,74.63,73.33,73.33,17584.0,63.4438,63.6998,62.5902,62.5902,17584.0
2020-03-06 11:30:00,73.57,73.57,72.54,72.96,13471.0,62.7951,62.7951,61.9159,62.2744,13471.0
2020-03-06 12:00:00,73.04,73.12,72.77,73.03,9137.0,62.3427,62.411,62.1122,62.3342,9137.0
2020-03-06 12:30:00,73.04,73.75,73.04,73.42,9458.0,62.3427,62.9487,62.3427,62.667,9458.0
2020-03-06 13:00:00,73.42,73.74,73.23,73.43,3602.0,62.667,62.9402,62.5049,62.6756,3602.0
2020-03-06 13:30:00,73.37,73.37,72.35,72.36,6584.0,62.6244,62.6244,61.7538,61.7623,6584.0
2020-03-06 14:00:00,72.31,72.4,71.82,72.34,18637.0,61.7196,61.7964,61.3014,61.7452,18637.0
2020-03-06 14:30:00,72.37,72.37,71.21,71.63,16911.0,61.7708,61.7708,60.7807,61.1392,16911.0
2020-03-06 15:00:00,71.62,72.19,71.16,71.92,32043.0,61.1307,61.6172,60.738,61.3867,32043.0
2020-03-06 15:30:00,71.86,74.25,71.86,73.93,52386.0,61.3355,63.3755,61.3355,63.1023,52386.0
2020-03-09 09:30:00,68.91,68.91,66.29,67.63,8054.0,58.8176,58.8176,56.5813,57.725,8054.0
2020-03-09 10:00:00,67.57,69.42,66.68,69.21,42523.0,57.6738,59.2529,56.9142,59.0736,42523.0
2020-03-09 10:30:00,69.31,69.37,68.13,68.14,42159.0,59.159,59.2102,58.1518,58.1603,42159.0
2020-03-09 11:00:00,68.0,68.89,67.85,68.24,45985.0,58.0408,58.8005,57.9128,58.2457,45985.0
2020-03-09 11:30:00,68.21,68.38,67.8,68.01,54309.0,58.2201,58.3652,57.8701,58.0494,54309.0
2020-03-09 12:00:00,67.97,68.59,67.65,67.95,33774.0,58.0152,58.5444,57.7421,57.9982,33774.0
2020-03-09 12:30:00,67.97,68.23,67.54,67.61,30706.0,58.0152,58.2372,57.6482,57.708,30706.0
2020-03-09 13:00:00,67.6,67.69,67.09,67.13,24386.0,57.6994,57.7762,57.2641,57.2983,24386.0
2020-03-09 13:30:00,67.08,67.08,65.99,66.2,22760.0,57.2556,57.2556,56.3252,56.5045,22760.0
2020-03-09 14:00:00,66.19,66.74,65.82,66.03,15764.0,56.4959,56.9654,56.1801,56.3594,15764.0
2020-03-09 14:30:00,66.01,66.56,65.53,66.43,24655.0,56.3423,56.8117,55.9326,56.7008,24655.0
2020-03-09 15:00:00,66.36,66.75,66.0,66.17,49458.0,56.641,56.9739,56.3338,56.4789,49458.0
2020-03-09 15:30:00,66.2,66.2,64.77,64.88,65370.0,56.5045,56.5045,55.2839,55.3778,65370.0
2020-03-10 09:30:00,66.63,66.7,65.06,65.06,21454.0,56.8715,56.9312,55.5314,55.5314,21454.0
2020-03-10 10:00:00,65.18,65.63,64.41,64.45,12241.0,55.6339,56.018,54.9766,55.0108,12241.0
2020-03-10 10:30:00,64.43,64.43,63.31,63.31,9905.0,54.9937,54.9937,54.0377,54.0377,9905.0
2020-03-10 11:00:00,63.16,63.53,61.76,61.76,11725.0,53.9097,54.2255,52.7147,52.7147,11725.0
2020-03-10 11:30:00,61.7,62.03,61.06,61.34,19294.0,52.6635,52.9452,52.1173,52.3563,19294.0
2020-03-10 12:00:00,61.55,62.19,61.49,61.6,15983.0,52.5355,53.0818,52.4843,52.5782,15983.0
2020-03-10 12:30:00,61.54,61.91,61.09,61.53,21527.0,52.527,52.8428,52.1429,52.5184,21527.0
2020-03-10 13:00:00,61.49,62.12,61.15,61.73,8889.0,52.4843,53.022,52.1941,52.6891,8889.0
2020-03-10 13:30:00,61.79,62.05,61.04,61.33,9709.0,52.7403,52.9623,52.1002,52.3477,9709.0
2020-03-10 14:00:00,61.27,62.12,61.23,61.69,8832.0,52.2965,53.022,52.2624,52.655,8832.0
2020-03-10 14:30:00,61.98,62.6,61.73,62.51,11524.0,52.9025,53.4317,52.6891,53.3549,11524.0
2020-03-10 15:00:00,62.61,64.15,62.56,63.63,13609.0,53.4403,54.7547,53.3976,54.3109,13609.0
2020-03-10 15:30:00,63.53,64.67,63.19,64.56,32691.0,54.2255,55.1986,53.9353,55.1047,32691.0
2020-03-11 09:30:00,62.65,62.65,60.73,60.99,25669.0,53.4744,53.4744,51.8356,52.0575,25669.0
2020-03-11 10:00:00,60.9,61.01,59.29,59.6,19437.0,51.9807,52.0746,50.6065,50.8711,19437.0
2020-03-11 10:30:00,59.6,59.86,59.22,59.42,21979.0,50.8711,51.093,50.5467,50.7175,21979.0
2020-03-11 11:00:00,59.41,59.71,58.07,58.24,37661.0,50.7089,50.965,49.5652,49.7103,37661.0
2020-03-11 11:30:00,58.21,58.49,57.76,58.11,18230.0,49.6847,49.9237,49.3006,49.5993,18230.0
2020-03-11 12:00:00,58.06,58.27,57.47,57.47,28816.0,49.5566,49.7359,49.053,49.053,28816.0
2020-03-11 12:30:00,57.3,57.3,56.53,57.08,17339.0,48.9079,48.9079,48.2507,48.7202,17339.0
2020-03-11 13:00:00,56.9,57.35,56.77,57.0,38628.0,48.5665,48.9506,48.4556,48.6519,38628.0
2020-03-11 13:30:00,57.09,57.18,56.23,56.71,15760.0,48.7287,48.8055,47.9947,48.4044,15760.0
2020-03-11 14:00:00,56.76,56.76,56.16,56.17,12469.0,48.447,48.447,47.9349,47.9434,12469.0
2020-03-11 14:30:00,56.15,56.59,55.9,56.05,9624.0,47.9264,48.3019,47.713,47.841,9624.0
2020-03-11 15:00:00,56.16,56.22,55.38,56.15,35817.0,47.9349,47.9861,47.2691,47.9264,35817.0
2020-03-11 15:30:00,56.03,57.12,56.0,56.54,45914.0,47.8239,48.7543,47.7983,48.2593,45914.0
2020-03-12 09:30:00,52.03,52.03,45.06,46.97,17519.0,44.4098,44.4098,38.4606,40.0909,17519.0
2020-03-12 10:00:00,46.87,47.4,45.14,46.02,26347.0,40.0055,40.4579,38.5289,39.28,26347.0
2020-03-12 10:30:00,46.03,46.44,45.28,46.02,13291.0,39.2885,39.6385,38.6484,39.28,13291.0
2020-03-12 11:00:00,45.95,45.95,45.12,45.38,16228.0,39.2202,39.2202,38.5118,38.7337,16228.0
2020-03-12 11:30:00,45.36,45.79,45.0,45.17,21284.0,38.7167,39.0837,38.4094,38.5545,21284.0
2020-03-12 12:00:00,45.14,46.84,45.12,46.76,56773.0,38.5289,39.9799,38.5118,39.9116,56773.0
2020-03-12 12:30:00,46.76,47.79,46.28,47.52,26802.0,39.9116,40.7908,39.5019,40.5603,26802.0
2020-03-12 13:00:00,47.74,49.56,45.52,45.6,53759.0,40.7481,42.3015,38.8532,38.9215,53759.0
2020-03-12 13:30:00,45.54,46.06,39.96,44.03,46459.0,38.8703,39.3141,34.1075,37.5814,46459.0
2020-03-12 14:00:00,44.16,44.51,42.54,43.82,44558.0,37.6924,37.9911,36.3097,37.4022,44558.0
2020-03-12 14:30:00,43.74,45.05,42.77,42.8,36764.0,37.3339,38.4521,36.506,36.5316,36764.0
2020-03-12 15:00:00,42.98,44.73,42.98,44.19,46571.0,36.6852,38.1789,36.6852,37.718,46571.0
2020-03-12 15:30:00,44.18,46.49,43.8,45.92,104790.0,37.7095,39.6812,37.3851,39.1946,104790.0
2020-03-13 09:30:00,50.38,50.91,48.96,49.07,64913.0,43.0014,43.4538,41.7894,41.8833,64913.0
2020-03-13 10:00:00,48.97,49.51,48.46,48.68,21206.0,41.7979,42.2589,41.3626,41.5504,21206.0
2020-03-13 10:30:00,48.54,48.54,47.5,47.55,27690.0,41.4309,41.4309,40.5432,40.5859,27690.0
2020-03-13 11:00:00,47.3,47.81,46.24,46.24,16988.0,40.3725,40.8078,39.4678,39.4678,16988.0
2020-03-13 11:30:00,46.01,46.06,44.62,45.06,17416.0,39.2715,39.3141,38.085,38.4606,17416.0
2020-03-13 12:00:00,45.09,46.58,44.95,46.56,9864.0,38.4862,39.758,38.3667,39.7409,9864.0
2020-03-13 12:30:00,46.58,48.0,46.58,46.81,8984.0,39.758,40.97,39.758,39.9543,8984.0
2020-03-13 13:00:00,46.68,48.01,46.68,48.01,13394.0,39.8433,40.9785,39.8433,40.9785,13394.0
2020-03-13 13:30:00,48.02,48.47,47.72,48.46,12170.0,40.9871,41.3712,40.731,41.3626,12170.0
2020-03-13 14:00:00,48.46,48.83,48.26,48.57,24870.0,41.3626,41.6784,41.1919,41.4565,24870.0
2020-03-13 14:30:00,48.58,49.5,48.45,49.5,17255.0,41.4651,42.2503,41.3541,42.2503,17255.0
2020-03-13 15:00:00,49.46,50.23,49.04,50.1,26073.0,42.2162,42.8734,41.8577,42.7624,26073.0
2020-03-13 15:30:00,50.1,52.28,49.28,51.31,87810.0,42.7624,44.6232,42.0625,43.7952,87810.0
2020-03-16 09:30:00,43.0,43.67,42.0,42.12,9839.0,36.7023,37.2742,35.8488,35.9512,9839.0
2020-03-16 10:00:00,42.06,43.98,41.72,43.52,21776.0,35.9,37.5388,35.6098,37.1461,21776.0
2020-03-16 10:30:00,43.53,44.5,43.08,43.37,26365.0,37.1547,37.9826,36.7706,37.0181,26365.0
2020-03-16 11:00:00,43.39,44.76,43.38,44.19,15045.0,37.0352,38.2045,37.0266,37.718,15045.0
2020-03-16 11:30:00,44.11,44.11,42.83,43.18,14083.0,37.6497,37.6497,36.5572,36.8559,14083.0
2020-03-16 12:00:00,43.11,43.66,42.82,42.94,12095.0,36.7962,37.2656,36.5487,36.6511,12095.0
2020-03-16 12:30:00,42.87,42.95,41.12,41.6,12702.0,36.5913,36.6596,35.0976,35.5073,12702.0
2020-03-16 13:00:00,41.72,42.03,40.55,40.64,13382.0,35.6098,35.8744,34.6111,34.6879,13382.0
2020-03-16 13:30:00,40.49,41.55,40.09,41.31,11172.0,34.5599,35.4647,34.2185,35.2598,11172.0
2020-03-16 14:00:00,41.14,41.14,40.0,40.5,12794.0,35.1147,35.1147,34.1417,34.5684,12794.0
2020-03-16 14:30:00,40.52,41.69,40.42,41.62,14273.0,34.5855,35.5842,34.5002,35.5244,14273.0
2020-03-16 15:00:00,41.65,41.7,39.9,39.9,17360.0,35.55,35.5927,34.0563,34.0563,17360.0
2020-03-16 15:30:00,39.87,39.88,38.0,38.81,69197.0,34.0307,34.0392,32.4346,33.126,69197.0
2020-03-17 09:30:00,39.8,39.8,35.34,37.53,34221.0,33.971,33.971,30.1642,32.0334,34221.0
2020-03-17 10:00:00,37.41,38.88,37.16,37.45,21280.0,31.931,33.1857,31.7176,31.9651,21280.0
2020-03-17 10:30:00,37.39,38.36,36.68,38.36,13029.0,31.9139,32.7419,31.3079,32.7419,13029.0
2020-03-17 11:00:00,38.34,39.95,38.19,39.71,17766.0,32.7248,34.099,32.5968,33.8941,17766.0
2020-03-17 11:30:00,39.71,40.52,39.37,40.42,16260.0,33.8941,34.5855,33.6039,34.5002,16260.0
2020-03-17 12:00:00,40.39,41.56,39.9,39.91,17803.0,34.4746,35.4732,34.0563,34.0649,17803.0
2020-03-17 12:30:00,40.05,40.66,39.04,39.46,18905.0,34.1844,34.705,33.3223,33.6808,18905.0
2020-03-17 13:00:00,39.49,39.64,38.45,39.03,17616.0,33.7064,33.8344,32.8187,33.3137,17616.0
2020-03-17 13:30:00,39.03,39.53,38.9,39.18,28456.0,33.3137,33.7405,33.2028,33.4418,28456.0
2020-03-17 14:00:00,39.16,40.18,38.93,39.75,34396.0,33.4247,34.2953,33.2284,33.9283,34396.0
2020-03-17 14:30:00,39.75,40.85,39.12,39.28,34880.0,33.9283,34.8672,33.3906,33.5271,34880.0
2020-03-17 15:00:00,39.25,39.31,38.06,38.09,29893.0,33.5015,33.5527,32.4858,32.5114,29893.0
2020-03-17 15:30:00,38.13,39.03,38.08,38.61,83571.0,32.5456,33.3137,32.5029,32.9553,83571.0
2020-03-18 09:30:00,35.86,36.39,34.55,36.24,15454.0,30.608,31.0604,29.4899,30.9324,15454.0
2020-03-18 10:00:00,36.03,36.74,34.1,34.8,22046.0,30.7531,31.3591,29.1058,29.7033,22046.0
2020-03-18 10:30:00,34.81,35.13,33.9,33.9,18549.0,29.7118,29.9849,28.9351,28.9351,18549.0
2020-03-18 11:00:00,33.75,34.27,33.5,33.89,14139.0,28.807,29.2509,28.5937,28.9265,14139.0
2020-03-18 11:30:00,33.94,35.36,33.42,34.5,43057.0,28.9692,30.1812,28.5254,29.4472,43057.0
2020-03-18 12:00:00,34.4,34.44,32.81,32.81,24621.0,29.3618,29.396,28.0047,28.0047,24621.0
2020-03-18 12:30:00,32.74,32.74,29.83,29.83,29115.0,27.945,27.945,25.4612,25.4612,29115.0
2020-03-18 13:00:00,29.73,29.79,26.78,26.81,29590.0,25.3758,25.427,22.8579,22.8835,29590.0
2020-03-18 13:30:00,26.8,26.88,24.36,26.88,37990.0,22.8749,22.9432,20.7923,22.9432,37990.0
2020-03-18 14:00:00,27.03,31.14,27.03,30.85,49944.0,23.0712,26.5793,23.0712,26.3318,49944.0
2020-03-18 14:30:00,31.01,31.35,28.12,30.98,28598.0,26.4683,26.7585,24.0016,26.4427,28598.0
2020-03-18 15:00:00,31.06,33.26,30.98,33.0,87443.0,26.511,28.3888,26.4427,28.1669,87443.0
2020-03-18 15:30:00,33.0,33.54,33.0,33.15,126169.0,28.1669,28.6278,28.1669,28.2949,126169.0
2020-03-19 09:30:00,32.94,33.05,30.79,32.86,41717.0,28.1157,28.2096,26.2806,28.0474,41717.0
2020-03-19 10:00:00,32.91,40.87,32.83,40.17,23121.0,28.0901,34.8843,28.0218,34.2868,23121.0
2020-03-19 10:30:00,40.19,40.56,38.22,39.24,27963.0,34.3038,34.6197,32.6224,33.493,27963.0
2020-03-19 11:00:00,39.23,41.05,39.03,40.83,16421.0,33.4844,35.0379,33.3137,34.8501,16421.0
2020-03-19 11:30:00,40.84,42.22,40.08,41.26,18805.0,34.8586,36.0365,34.21,35.2171,18805.0
2020-03-19 12:00:00,41.1,41.37,39.44,39.57,10188.0,35.0806,35.311,33.6637,33.7747,10188.0
2020-03-19 12:30:00,38.32,39.03,36.99,38.2,14870.0,32.7077,33.3137,31.5725,32.6053,14870.0
2020-03-19 13:00:00,38.39,39.21,38.19,38.29,15736.0,32.7675,33.4674,32.5968,32.6821,15736.0
2020-03-19 13:30:00,38.29,39.49,37.76,39.49,14224.0,32.6821,33.7064,32.2297,33.7064,14224.0
2020-03-19 14:00:00,39.33,40.17,39.05,39.88,15556.0,33.5698,34.2868,33.3308,34.0392,15556.0
2020-03-19 14:30:00,39.82,40.17,39.02,39.68,9984.0,33.988,34.2868,33.3052,33.8685,9984.0
2020-03-19 15:00:00,39.75,42.43,39.22,40.6,29665.0,33.9283,36.2158,33.4759,34.6538,29665.0
2020-03-19 15:30:00,40.63,41.57,39.65,40.9,81245.0,34.6794,35.4817,33.8429,34.9099,81245.0
2020-03-20 09:30:00,42.57,46.21,41.53,42.73,66705.0,36.3353,39.4422,35.4476,36.4718,66705.0
2020-03-20 10:00:00,43.05,43.68,42.03,43.01,27366.0,36.745,37.2827,35.8744,36.7108,27366.0
2020-03-20 10:30:00,43.03,44.11,42.56,44.09,52664.0,36.7279,37.6497,36.3267,37.6327,52664.0
2020-03-20 11:00:00,44.01,45.6,42.46,42.77,28727.0,37.5644,38.9215,36.2414,36.506,28727.0
2020-03-20 11:30:00,42.73,44.72,42.15,43.99,24838.0,36.4718,38.1704,35.9768,37.5473,24838.0
2020-03-20 12:00:00,43.98,43.98,41.97,42.54,23888.0,37.5388,37.5388,35.8232,36.3097,23888.0
2020-03-20 12:30:00,42.53,43.11,42.3,42.92,29269.0,36.3011,36.7962,36.1048,36.634,29269.0
2020-03-20 13:00:00,42.82,45.7,42.75,45.5,22215.0,36.5487,39.0069,36.4889,38.8362,22215.0
2020-03-20 13:30:00,45.56,46.0,45.08,45.91,16721.0,38.8874,39.2629,38.4777,39.1861,16721.0
2020-03-20 14:00:00,45.83,46.1,45.5,45.95,16253.0,39.1178,39.3483,38.8362,39.2202,16253.0
2020-03-20 14:30:00,45.93,45.98,44.3,44.67,17321.0,39.2032,39.2459,37.8119,38.1277,17321.0
2020-03-20 15:00:00,44.97,45.08,43.37,44.26,20688.0,38.3838,38.4777,37.0181,37.7778,20688.0
2020-03-20 15:30:00,44.27,44.9,41.72,42.49,92709.0,37.7863,38.324,35.6098,36.267,92709.0
2020-03-23 09:30:00,40.27,40.78,38.4,39.82,15237.0,34.3721,34.8074,32.776,33.988,15237.0
2020-03-23 10:00:00,39.83,41.2,39.43,41.09,21409.0,33.9966,35.1659,33.6552,35.072,21409.0
2020-03-23 10:30:00,41.01,41.08,39.7,40.96,14483.0,35.0038,35.0635,33.8856,34.9611,14483.0
2020-03-23 11:00:00,40.57,42.12,40.49,41.05,17168.0,34.6282,35.9512,34.5599,35.0379,17168.0
2020-03-23 11:30:00,41.05,41.58,40.79,41.29,27295.0,35.0379,35.4903,34.816,35.2427,27295.0
2020-03-23 12:00:00,41.11,42.41,41.05,41.68,33094.0,35.0891,36.1987,35.0379,35.5756,33094.0
2020-03-23 12:30:00,41.7,45.83,41.51,44.06,33107.0,35.5927,39.1178,35.4305,37.6071,33107.0
2020-03-23 13:00:00,44.05,45.23,43.25,44.58,30652.0,37.5985,38.6057,36.9157,38.0509,30652.0
2020-03-23 13:30:00,44.33,44.9,42.12,42.46,23845.0,37.8375,38.324,35.9512,36.2414,23845.0
2020-03-23 14:00:00,42.24,43.29,41.99,43.29,9591.0,36.0536,36.9498,35.8402,36.9498,9591.0
2020-03-23 14:30:00,43.09,43.14,42.69,42.86,15784.0,36.7791,36.8218,36.4377,36.5828,15784.0
2020-03-23 15:00:00,42.77,43.43,41.88,42.12,19819.0,36.506,37.0693,35.7463,35.9512,19819.0
2020-03-23 15:30:00,42.17,43.7,42.06,43.49,50957.0,35.9939,37.2998,35.9,37.1205,50957.0
2020-03-24 09:30:00,46.96,47.71,45.7,47.04,29132.0,40.0823,40.7225,39.0069,40.1506,29132.0
2020-03-24 10:00:00,47.11,48.32,46.86,47.64,17081.0,40.2104,41.2431,39.997,40.6627,17081.0
2020-03-24 10:30:00,47.68,48.6,47.29,47.29,15759.0,40.6969,41.4821,40.364,40.364,15759.0
2020-03-24 11:00:00,47.29,47.6,46.66,46.84,22089.0,40.364,40.6286,39.8263,39.9799,22089.0
2020-03-24 11:30:00,46.84,46.84,44.1,46.52,26700.0,39.9799,39.9799,37.6412,39.7068,26700.0
2020-03-24 12:00:00,46.52,46.55,45.65,46.43,19127.0,39.7068,39.7324,38.9642,39.6299,19127.0
2020-03-24 12:30:00,46.51,46.91,45.63,45.78,13182.0,39.6982,40.0396,38.9471,39.0751,13182.0
2020-03-24 13:00:00,45.76,46.31,45.74,45.81,14443.0,39.0581,39.5275,39.041,39.1008,14443.0
2020-03-24 13:30:00,45.81,46.04,44.46,44.61,14880.0,39.1008,39.2971,37.9485,38.0765,14880.0
2020-03-24 14:00:00,44.57,44.57,43.57,43.97,21489.0,38.0424,38.0424,37.1888,37.5302,21489.0
2020-03-24 14:30:00,43.93,44.08,42.84,43.87,18916.0,37.4961,37.6241,36.5657,37.4449,18916.0
2020-03-24 15:00:00,43.9,44.37,43.83,44.16,34253.0,37.4705,37.8717,37.4107,37.6924,34253.0
2020-03-24 15:30:00,44.14,45.78,44.14,45.31,63317.0,37.6753,39.0751,37.6753,38.674,63317.0
2020-03-25 09:30:00,45.65,46.03,43.0,43.0,27184.0,38.9642,39.2885,36.7023,36.7023,27184.0
2020-03-25 10:00:00,43.32,44.15,42.86,44.15,13150.0,36.9754,37.6839,36.5828,37.6839,13150.0
2020-03-25 10:30:00,44.13,45.25,43.93,45.02,15340.0,37.6668,38.6228,37.4961,38.4265,15340.0
2020-03-25 11:00:00,44.97,46.5,44.94,46.06,9058.0,38.3838,39.6897,38.3582,39.3141,9058.0
2020-03-25 11:30:00,45.82,46.72,45.82,46.48,7288.0,39.1093,39.8775,39.1093,39.6726,7288.0
2020-03-25 12:00:00,46.7,47.83,46.69,47.18,10252.0,39.8604,40.8249,39.8519,40.2701,10252.0
2020-03-25 12:30:00,47.25,47.29,46.12,46.58,10264.0,40.3299,40.364,39.3653,39.758,10264.0
2020-03-25 13:00:00,46.55,47.16,45.72,46.9,10917.0,39.7324,40.253,39.0239,40.0311,10917.0
2020-03-25 13:30:00,46.99,48.68,46.58,47.96,15430.0,40.1079,41.5504,39.758,40.9359,15430.0
2020-03-25 14:00:00,47.9,47.9,46.37,46.62,24900.0,40.8847,40.8847,39.5787,39.7921,24900.0
2020-03-25 14:30:00,46.3,47.17,46.14,46.97,15800.0,39.519,40.2616,39.3824,40.0909,15800.0
2020-03-25 15:00:00,46.98,47.09,46.45,47.0,10664.0,40.0994,40.1933,39.647,40.1165,10664.0
2020-03-25 15:30:00,47.05,47.45,45.88,46.19,35961.0,40.1591,40.5006,39.1605,39.4251,35961.0
2020-03-26 09:30:00,47.19,47.53,44.59,46.7,15315.0,40.2786,40.5688,38.0594,39.8604,15315.0
2020-03-26 10:00:00,46.61,49.57,46.23,49.0,30908.0,39.7836,42.3101,39.4592,41.8235,30908.0
2020-03-26 10:30:00,49.79,49.97,48.82,49.84,25563.0,42.4978,42.6515,41.6699,42.5405,25563.0
2020-03-26 11:00:00,49.84,50.5,49.56,49.9,10620.0,42.5405,43.1039,42.3015,42.5917,10620.0
2020-03-26 11:30:00,49.88,50.04,49.5,49.66,5150.0,42.5747,42.7112,42.2503,42.3869,5150.0
2020-03-26 12:00:00,49.84,49.89,49.2,49.58,7050.0,42.5405,42.5832,41.9943,42.3186,7050.0
2020-03-26 12:30:00,49.62,50.0,49.31,49.99,7297.0,42.3527,42.6771,42.0881,42.6686,7297.0
2020-03-26 13:00:00,49.79,49.89,48.42,48.65,11277.0,42.4978,42.5832,41.3285,41.5248,11277.0
2020-03-26 13:30:00,48.64,48.9,48.1,48.4,15508.0,41.5163,41.7382,41.0554,41.3114,15508.0
2020-03-26 14:00:00,48.77,48.77,47.79,47.96,18044.0,41.6272,41.6272,40.7908,40.9359,18044.0
2020-03-26 14:30:00,47.98,49.29,47.96,48.95,18912.0,40.9529,42.0711,40.9359,41.7809,18912.0
2020-03-26 15:00:00,49.0,49.67,48.64,49.63,25457.0,41.8235,42.3954,41.5163,42.3613,25457.0
2020-03-26 15:30:00,49.71,50.77,49.13,50.44,76258.0,42.4296,43.3343,41.9345,43.0527,76258.0
2020-03-27 09:30:00,48.34,48.81,46.05,46.38,36703.0,41.2602,41.6614,39.3056,39.5873,36703.0
2020-03-27 10:00:00,46.5,47.51,46.15,46.82,18529.0,39.6897,40.5518,39.391,39.9628,18529.0
2020-03-27 10:30:00,46.99,49.13,46.9,48.77,15298.0,40.1079,41.9345,40.0311,41.6272,15298.0
2020-03-27 11:00:00,48.72,49.49,48.28,49.07,11624.0,41.5846,42.2418,41.209,41.8833,11624.0
2020-03-27 11:30:00,49.2,49.48,48.66,48.74,10934.0,41.9943,42.2332,41.5333,41.6016,10934.0
2020-03-27 12:00:00,48.76,49.14,48.62,48.86,13755.0,41.6187,41.943,41.4992,41.7041,13755.0
2020-03-27 12:30:00,48.86,49.4,48.53,48.92,13261.0,41.7041,42.165,41.4224,41.7553,13261.0
2020-03-27 13:00:00,49.03,49.13,48.15,48.19,9981.0,41.8492,41.9345,41.098,41.1322,9981.0
2020-03-27 13:30:00,48.35,49.02,48.21,48.94,30902.0,41.2687,41.8406,41.1493,41.7723,30902.0
2020-03-27 14:00:00,48.78,49.0,48.36,48.55,12739.0,41.6358,41.8235,41.2773,41.4395,12739.0
2020-03-27 14:30:00,48.52,49.04,48.5,49.04,8686.0,41.4138,41.8577,41.3968,41.8577,8686.0
2020-03-27 15:00:00,48.99,50.48,48.92,50.38,16774.0,41.815,43.0868,41.7553,43.0014,16774.0
2020-03-27 15:30:00,50.26,50.48,49.28,49.72,34189.0,42.899,43.0868,42.0625,42.4381,34189.0
2020-03-30 09:30:00,48.84,49.06,45.3,45.76,21120.0,41.687,41.8748,38.6654,39.0581,21120.0
2020-03-30 10:00:00,45.81,46.07,45.2,45.24,11973.0,39.1008,39.3227,38.5801,38.6142,11973.0
2020-03-30 10:30:00,45.32,45.62,45.09,45.42,12655.0,38.6825,38.9386,38.4862,38.7679,12655.0
2020-03-30 11:00:00,45.37,46.31,45.37,46.26,9558.0,38.7252,39.5275,38.7252,39.4848,9558.0
2020-03-30 11:30:00,46.21,46.29,45.8,46.12,8824.0,39.4422,39.5105,39.0922,39.3653,8824.0
2020-03-30 12:00:00,46.1,46.44,45.87,46.43,8010.0,39.3483,39.6385,39.152,39.6299,8010.0
2020-03-30 12:30:00,46.36,46.41,45.89,46.15,7877.0,39.5702,39.6129,39.169,39.391,7877.0
2020-03-30 13:00:00,46.08,46.21,45.76,46.02,19158.0,39.3312,39.4422,39.0581,39.28,19158.0
2020-03-30 13:30:00,46.07,46.21,45.97,46.01,15842.0,39.3227,39.4422,39.2373,39.2715,15842.0
2020-03-30 14:00:00,45.96,45.96,45.21,45.54,12447.0,39.2288,39.2288,38.5886,38.8703,12447.0
2020-03-30 14:30:00,45.51,46.23,45.41,46.17,9603.0,38.8447,39.4592,38.7593,39.408,9603.0
2020-03-30 15:00:00,46.2,46.77,45.86,45.97,12257.0,39.4336,39.9202,39.1434,39.2373,12257.0
2020-03-30 15:30:00,46.1,47.34,45.54,47.19,29270.0,39.3483,40.4067,38.8703,40.2786,29270.0
2020-03-31 09:30:00,46.68,47.0,45.65,45.98,21404.0,39.8433,40.1165,38.9642,39.2459,21404.0
2020-03-31 10:00:00,46.09,47.08,45.69,46.91,16613.0,39.3397,40.1847,38.9983,40.0396,16613.0
2020-03-31 10:30:00,46.82,47.18,46.65,46.9,12470.0,39.9628,40.2701,39.8177,40.0311,12470.0
2020-03-31 11:00:00,46.82,46.83,46.23,46.54,9948.0,39.9628,39.9714,39.4592,39.7238,9948.0
2020-03-31 11:30:00,46.64,47.19,46.57,46.86,13134.0,39.8092,40.2786,39.7494,39.997,13134.0
2020-03-31 12:00:00,46.98,46.98,46.17,46.17,7513.0,40.0994,40.0994,39.408,39.408,7513.0
2020-03-31 12:30:00,45.89,45.92,45.38,45.49,8364.0,39.169,39.1946,38.7337,38.8276,8364.0
2020-03-31 13:00:00,45.23,45.81,45.21,45.47,9515.0,38.6057,39.1008,38.5886,38.8105,9515.0
2020-03-31 13:30:00,45.38,45.61,45.11,45.11,19679.0,38.7337,38.93,38.5033,38.5033,19679.0
2020-03-31 14:00:00,45.15,45.19,44.71,45.1,15580.0,38.5374,38.5716,38.1619,38.4947,15580.0
2020-03-31 14:30:00,45.1,46.51,44.89,45.67,33592.0,38.4947,39.6982,38.3155,38.9813,33592.0
2020-03-31 15:00:00,45.66,45.67,44.56,44.8,19963.0,38.9727,38.9813,38.0338,38.2387,19963.0
2020-03-31 15:30:00,44.76,46.28,44.67,45.65,44741.0,38.2045,39.5019,38.1277,38.9642,44741.0
2020-04-01 09:30:00,42.51,43.0,41.89,42.08,23059.0,36.2841,36.7023,35.7549,35.917,23059.0
2020-04-01 10:00:00,42.03,42.03,40.57,40.59,25313.0,35.8744,35.8744,34.6282,34.6453,25313.0
2020-04-01 10:30:00,40.59,40.62,39.81,39.81,29908.0,34.6453,34.6709,33.9795,33.9795,29908.0
2020-04-01 11:00:00,39.82,40.88,39.8,40.56,6273.0,33.988,34.8928,33.971,34.6197,6273.0
2020-04-01 11:30:00,40.38,40.43,40.2,40.21,8414.0,34.466,34.5087,34.3124,34.3209,8414.0
2020-04-01 12:00:00,40.23,40.23,39.32,39.34,5896.0,34.338,34.338,33.5613,33.5783,5896.0
2020-04-01 12:30:00,39.34,39.39,38.93,39.07,6679.0,33.5783,33.621,33.2284,33.3479,6679.0
2020-04-01 13:00:00,39.08,39.65,39.08,39.65,3799.0,33.3564,33.8429,33.3564,33.8429,3799.0
2020-04-01 13:30:00,39.42,40.85,39.31,40.66,7039.0,33.6466,34.8672,33.5527,34.705,7039.0
2020-04-01 14:00:00,40.65,40.99,40.38,40.51,9178.0,34.6965,34.9867,34.466,34.577,9178.0
2020-04-01 14:30:00,40.51,40.86,40.42,40.54,3800.0,34.577,34.8757,34.5002,34.6026,3800.0
2020-04-01 15:00:00,40.51,40.77,40.19,40.29,9593.0,34.577,34.7989,34.3038,34.3892,9593.0
2020-04-01 15:30:00,40.29,41.02,39.8,40.63,36329.0,34.3892,35.0123,33.971,34.6794,36329.0
2020-04-02 09:30:00,40.26,41.29,40.09,40.95,6776.0,34.3636,35.2427,34.2185,34.9525,6776.0
2020-04-02 10:00:00,41.19,41.67,40.24,40.62,3700.0,35.1574,35.5671,34.3465,34.6709,3700.0
2020-04-02 10:30:00,40.61,41.98,40.56,41.14,7115.0,34.6623,35.8317,34.6197,35.1147,7115.0
2020-04-02 11:00:00,40.88,40.88,39.79,39.89,6297.0,34.8928,34.8928,33.9624,34.0478,6297.0
2020-04-02 11:30:00,39.85,40.0,39.39,39.5,4956.0,34.0136,34.1417,33.621,33.7149,4956.0
2020-04-02 12:00:00,39.43,39.86,39.43,39.83,3300.0,33.6552,34.0222,33.6552,33.9966,3300.0
2020-04-02 12:30:00,39.99,40.09,39.8,39.9,1700.0,34.1331,34.2185,33.971,34.0563,1700.0
2020-04-02 13:00:00,39.87,39.91,39.02,39.03,2400.0,34.0307,34.0649,33.3052,33.3137,2400.0
2020-04-02 13:30:00,38.77,38.79,38.56,38.6,7929.0,33.0918,33.1089,32.9126,32.9467,7929.0
2020-04-02 14:00:00,38.6,38.6,38.09,38.37,4121.0,32.9467,32.9467,32.5114,32.7504,4121.0
2020-04-02 14:30:00,38.2,38.48,38.18,38.48,2700.0,32.6053,32.8443,32.5882,32.8443,2700.0
2020-04-02 15:00:00,38.67,38.75,38.11,38.12,4420.0,33.0065,33.0747,32.5285,32.537,4420.0
2020-04-02 15:30:00,38.19,39.11,37.58,38.77,42316.0,32.5968,33.382,32.0761,33.0918,42316.0
2020-04-03 09:30:00,37.88,39.22,37.7,38.31,32683.0,32.3322,33.4759,32.1785,32.6992,32683.0
2020-04-03 10:00:00,38.29,38.84,37.07,37.2,66947.0,32.6821,33.1516,31.6408,31.7518,66947.0
2020-04-03 10:30:00,37.21,37.8,36.72,37.65,28942.0,31.7603,32.2639,31.3421,32.1359,28942.0
2020-04-03 11:00:00,37.37,37.67,36.66,36.75,8185.0,31.8969,32.1529,31.2908,31.3677,8185.0
2020-04-03 11:30:00,36.79,36.89,36.32,36.86,12611.0,31.4018,31.4872,31.0006,31.4616,12611.0
2020-04-03 12:00:00,36.89,37.42,36.64,37.31,23287.0,31.4872,31.9395,31.2738,31.8456,23287.0
2020-04-03 12:30:00,37.33,37.46,36.76,36.95,11388.0,31.8627,31.9737,31.3762,31.5384,11388.0
2020-04-03 13:00:00,36.94,37.08,36.39,36.39,15886.0,31.5298,31.6493,31.0604,31.0604,15886.0
2020-04-03 13:30:00,36.41,37.01,36.25,36.99,49078.0,31.0775,31.5896,30.9409,31.5725,49078.0
2020-04-03 14:00:00,37.1,37.4,36.55,36.92,37314.0,31.6664,31.9225,31.197,31.5128,37314.0
2020-04-03 14:30:00,36.85,37.29,36.79,37.13,30542.0,31.453,31.8286,31.4018,31.692,30542.0
2020-04-03 15:00:00,37.19,37.36,36.83,37.14,22208.0,31.7432,31.8883,31.4359,31.7005,22208.0
2020-04-03 15:30:00,37.18,37.42,36.66,37.29,31652.0,31.7347,31.9395,31.2908,31.8286,31652.0
2020-04-06 09:30:00,40.5,41.85,40.01,41.76,38437.0,34.5684,35.7207,34.1502,35.6439,38437.0
2020-04-06 10:00:00,41.72,42.91,41.72,42.44,24170.0,35.6098,36.6255,35.6098,36.2243,24170.0
2020-04-06 10:30:00,42.43,42.43,40.6,41.4,12582.0,36.2158,36.2158,34.6538,35.3366,12582.0
2020-04-06 11:00:00,41.4,41.41,40.61,41.41,9174.0,35.3366,35.3452,34.6623,35.3452,9174.0
2020-04-06 11:30:00,41.31,42.82,41.26,42.55,38849.0,35.2598,36.5487,35.2171,36.3182,38849.0
2020-04-06 12:00:00,42.65,42.82,42.07,42.22,59295.0,36.4036,36.5487,35.9085,36.0365,59295.0
2020-04-06 12:30:00,42.14,42.14,41.54,42.14,35009.0,35.9683,35.9683,35.4561,35.9683,35009.0
2020-04-06 13:00:00,42.15,42.29,41.53,41.57,23916.0,35.9768,36.0963,35.4476,35.4817,23916.0
2020-04-06 13:30:00,41.54,41.94,41.33,41.74,21370.0,35.4561,35.7975,35.2769,35.6268,21370.0
2020-04-06 14:00:00,41.61,42.19,41.45,42.1,18502.0,35.5159,36.0109,35.3793,35.9341,18502.0
2020-04-06 14:30:00,42.11,42.54,41.91,42.26,13048.0,35.9426,36.3097,35.7719,36.0707,13048.0
2020-04-06 15:00:00,42.24,42.24,41.64,41.73,12198.0,36.0536,36.0536,35.5415,35.6183,12198.0
2020-04-06 15:30:00,41.83,42.75,41.68,42.51,42179.0,35.7037,36.4889,35.5756,36.2841,42179.0
2020-04-07 09:30:00,44.64,47.62,44.64,47.6,6336.0,38.1021,40.6457,38.1021,40.6286,6336.0
2020-04-07 10:00:00,47.19,47.62,46.14,46.42,31054.0,40.2786,40.6457,39.3824,39.6214,31054.0
2020-04-07 10:30:00,46.67,47.24,45.49,45.8,7770.0,39.8348,40.3213,38.8276,39.0922,7770.0
2020-04-07 11:00:00,45.9,47.03,45.69,46.09,10548.0,39.1776,40.1421,38.9983,39.3397,10548.0
2020-04-07 11:30:00,46.44,46.85,46.05,46.23,37025.0,39.6385,39.9884,39.3056,39.4592,37025.0
2020-04-07 12:00:00,46.28,47.35,46.28,47.35,4200.0,39.5019,40.4152,39.5019,40.4152,4200.0
2020-04-07 12:30:00,47.5,47.74,47.23,47.43,13083.0,40.5432,40.7481,40.3128,40.4835,13083.0
2020-04-07 13:00:00,47.44,47.83,47.24,47.82,6183.0,40.492,40.8249,40.3213,40.8164,6183.0
2020-04-07 13:30:00,47.9,48.19,47.22,47.24,2650.0,40.8847,41.1322,40.3042,40.3213,2650.0
2020-04-07 14:00:00,46.84,46.84,46.15,46.36,11600.0,39.9799,39.9799,39.391,39.5702,11600.0
2020-04-07 14:30:00,46.19,46.19,45.21,45.21,3400.0,39.4251,39.4251,38.5886,38.5886,3400.0
2020-04-07 15:00:00,45.17,45.61,44.48,44.63,13755.0,38.5545,38.93,37.9655,38.0936,13755.0
2020-04-07 15:30:00,44.64,45.44,44.37,44.38,60192.0,38.1021,38.7849,37.8717,37.8802,60192.0
2020-04-08 09:30:00,45.0,46.36,44.62,45.76,10400.0,38.4094,39.5702,38.085,39.0581,10400.0
2020-04-08 10:00:00,45.88,46.71,45.52,46.58,5051.0,39.1605,39.8689,38.8532,39.758,5051.0
2020-04-08 10:30:00,46.55,47.28,46.52,46.68,4105.0,39.7324,40.3555,39.7068,39.8433,4105.0
2020-04-08 11:00:00,46.63,48.01,46.41,47.95,7340.0,39.8007,40.9785,39.6129,40.9273,7340.0
2020-04-08 11:30:00,47.98,48.56,47.8,47.8,5835.0,40.9529,41.448,40.7993,40.7993,5835.0
2020-04-08 12:00:00,47.79,48.36,47.68,48.25,4293.0,40.7908,41.2773,40.6969,41.1834,4293.0
2020-04-08 12:30:00,48.27,49.35,48.27,49.16,5265.0,41.2005,42.1223,41.2005,41.9601,5265.0
2020-04-08 13:00:00,49.22,49.22,48.81,48.97,6506.0,42.0113,42.0113,41.6614,41.7979,6506.0
2020-04-08 13:30:00,48.78,48.96,48.42,48.96,2762.0,41.6358,41.7894,41.3285,41.7894,2762.0
2020-04-08 14:00:00,49.27,49.95,49.25,49.87,7760.0,42.054,42.6344,42.0369,42.5661,7760.0
2020-04-08 14:30:00,49.95,50.56,49.8,50.02,10300.0,42.6344,43.1551,42.5064,42.6942,10300.0
2020-04-08 15:00:00,49.96,51.01,49.95,50.88,28237.0,42.643,43.5392,42.6344,43.4282,28237.0
2020-04-08 15:30:00,50.99,52.74,50.28,51.6,40135.0,43.5221,45.0158,42.9161,44.0428,40135.0
2020-04-09 09:30:00,54.1,57.74,54.09,57.21,56707.0,46.1766,49.2835,46.1681,48.8311,56707.0
2020-04-09 10:00:00,57.17,57.83,55.5,56.1,23707.0,48.797,49.3603,47.3716,47.8837,23707.0
2020-04-09 10:30:00,56.04,57.47,55.78,56.68,25556.0,47.8325,49.053,47.6106,48.3788,25556.0
2020-04-09 11:00:00,56.87,57.4,56.21,57.4,8396.0,48.5409,48.9933,47.9776,48.9933,8396.0
2020-04-09 11:30:00,57.5,57.61,57.1,57.6,6172.0,49.0787,49.1725,48.7372,49.164,6172.0
2020-04-09 12:00:00,57.67,57.75,56.28,57.0,11070.0,49.2238,49.292,48.0373,48.6519,11070.0
2020-04-09 12:30:00,56.89,57.84,56.88,57.83,9638.0,48.558,49.3689,48.5495,49.3603,9638.0
2020-04-09 13:00:00,57.4,57.71,56.69,56.92,9105.0,48.9933,49.2579,48.3873,48.5836,9105.0
2020-04-09 13:30:00,57.2,57.35,56.52,57.11,7353.0,48.8226,48.9506,48.2422,48.7458,7353.0
2020-04-09 14:00:00,56.88,56.89,55.9,56.27,8803.0,48.5495,48.558,47.713,48.0288,8803.0
2020-04-09 14:30:00,56.41,56.56,54.09,54.82,13067.0,48.1483,48.2763,46.1681,46.7912,13067.0
2020-04-09 15:00:00,54.89,56.09,54.68,56.07,29708.0,46.8509,47.8752,46.6717,47.8581,29708.0
2020-04-09 15:30:00,56.43,57.07,55.93,56.63,39643.0,48.1654,48.7116,47.7386,48.3361,39643.0
2020-04-13 09:30:00,56.11,56.11,53.4,53.98,11520.0,47.8922,47.8922,45.5791,46.0742,11520.0
2020-04-13 10:00:00,53.79,53.79,52.18,52.98,13652.0,45.912,45.912,44.5378,45.2206,13652.0
2020-04-13 10:30:00,53.06,53.13,52.27,52.27,12742.0,45.2889,45.3487,44.6146,44.6146,12742.0
2020-04-13 11:00:00,52.15,53.13,51.77,53.1,4958.0,44.5122,45.3487,44.1879,45.3231,4958.0
2020-04-13 11:30:00,53.08,53.61,52.89,53.4,5743.0,45.306,45.7584,45.1438,45.5791,5743.0
2020-04-13 12:00:00,53.33,54.19,53.33,53.67,7612.0,45.5194,46.2534,45.5194,45.8096,7612.0
2020-04-13 12:30:00,53.51,53.63,53.06,53.15,1502.0,45.673,45.7754,45.2889,45.3657,1502.0
2020-04-13 13:00:00,53.04,53.04,52.34,52.41,8032.0,45.2719,45.2719,44.6744,44.7341,8032.0
2020-04-13 13:30:00,52.45,52.8,52.15,52.15,3879.0,44.7683,45.067,44.5122,44.5122,3879.0
2020-04-13 14:00:00,52.23,52.74,52.2,52.57,5660.0,44.5805,45.0158,44.5549,44.8707,5660.0
2020-04-13 14:30:00,52.64,52.84,52.49,52.8,13049.0,44.9304,45.1012,44.8024,45.067,13049.0
2020-04-13 15:00:00,52.78,52.85,52.46,52.57,14450.0,45.0499,45.1097,44.7768,44.8707,14450.0
2020-04-13 15:30:00,52.61,52.72,52.44,52.49,29901.0,44.9048,44.9987,44.7597,44.8024,29901.0
2020-04-14 09:30:00,53.65,54.58,53.65,54.34,15345.0,45.7925,46.5863,45.7925,46.3815,15345.0
2020-04-14 10:00:00,54.45,55.24,54.12,54.53,14707.0,46.4754,47.1497,46.1937,46.5436,14707.0
2020-04-14 10:30:00,54.51,54.61,53.87,53.87,16153.0,46.5266,46.6119,45.9803,45.9803,16153.0
2020-04-14 11:00:00,53.84,54.27,53.48,54.07,23841.0,45.9547,46.3217,45.6474,46.151,23841.0
2020-04-14 11:30:00,54.15,54.33,53.67,53.67,14807.0,46.2193,46.3729,45.8096,45.8096,14807.0
2020-04-14 12:00:00,53.8,54.2,53.8,53.8,17478.0,45.9206,46.262,45.9206,45.9206,17478.0
2020-04-14 12:30:00,53.91,54.06,53.61,53.61,10775.0,46.0144,46.1425,45.7584,45.7584,10775.0
2020-04-14 13:00:00,53.65,53.9,53.4,53.4,24775.0,45.7925,46.0059,45.5791,45.5791,24775.0
2020-04-14 13:30:00,53.49,53.99,53.49,53.82,12699.0,45.656,46.0827,45.656,45.9376,12699.0
2020-04-14 14:00:00,53.72,53.81,53.32,53.61,7306.0,45.8523,45.9291,45.5109,45.7584,7306.0
2020-04-14 14:30:00,53.64,53.76,53.47,53.75,7455.0,45.784,45.8864,45.6389,45.8779,7455.0
2020-04-14 15:00:00,53.75,53.75,53.46,53.51,3412.0,45.8779,45.8779,45.6303,45.673,3412.0
2020-04-14 15:30:00,53.52,53.9,53.12,53.31,33876.0,45.6816,46.0059,45.3401,45.5023,33876.0
2020-04-15 09:30:00,49.59,51.02,49.46,50.04,14098.0,42.3271,43.5477,42.2162,42.7112,14098.0
2020-04-15 10:00:00,49.98,50.11,48.68,48.68,4565.0,42.66,42.771,41.5504,41.5504,4565.0
2020-04-15 10:30:00,48.78,48.94,48.59,48.66,4287.0,41.6358,41.7723,41.4736,41.5333,4287.0
2020-04-15 11:00:00,48.66,48.86,48.42,48.65,6452.0,41.5333,41.7041,41.3285,41.5248,6452.0
2020-04-15 11:30:00,48.79,48.94,48.56,48.94,500.0,41.6443,41.7723,41.448,41.7723,500.0
2020-04-15 12:00:00,48.87,48.95,48.35,48.82,1693.0,41.7126,41.7809,41.2687,41.6699,1693.0
2020-04-15 12:30:00,48.92,49.45,48.92,49.45,1200.0,41.7553,42.2076,41.7553,42.2076,1200.0
2020-04-15 13:00:00,49.44,49.89,49.44,49.64,3349.0,42.1991,42.5832,42.1991,42.3698,3349.0
2020-04-15 13:30:00,49.64,49.64,48.57,48.61,3699.0,42.3698,42.3698,41.4565,41.4907,3699.0
2020-04-15 14:00:00,48.67,48.84,48.29,48.57,8043.0,41.5419,41.687,41.2175,41.4565,8043.0
2020-04-15 14:30:00,48.53,48.89,48.31,48.69,6472.0,41.4224,41.7297,41.2346,41.559,6472.0
2020-04-15 15:00:00,48.68,48.71,48.07,48.08,11837.0,41.5504,41.576,41.0298,41.0383,11837.0
2020-04-15 15:30:00,48.08,48.75,48.01,48.48,19299.0,41.0383,41.6102,40.9785,41.3797,19299.0
2020-04-16 09:30:00,48.92,48.92,47.27,47.33,7184.0,41.7553,41.7553,40.3469,40.3981,7184.0
2020-04-16 10:00:00,47.27,47.48,46.7,47.42,4098.0,40.3469,40.5262,39.8604,40.475,4098.0
2020-04-16 10:30:00,47.45,47.66,47.16,47.66,2576.0,40.5006,40.6798,40.253,40.6798,2576.0
2020-04-16 11:00:00,47.6,48.03,47.6,47.89,2674.0,40.6286,40.9956,40.6286,40.8761,2674.0
2020-04-16 11:30:00,47.95,48.17,47.85,48.06,6433.0,40.9273,41.1151,40.842,41.0212,6433.0
2020-04-16 12:00:00,48.04,48.06,47.69,47.69,1900.0,41.0041,41.0212,40.7054,40.7054,1900.0
2020-04-16 12:30:00,47.48,47.48,47.31,47.44,1300.0,40.5262,40.5262,40.3811,40.492,1300.0
2020-04-16 13:00:00,47.42,47.92,47.37,47.92,3270.0,40.475,40.9017,40.4323,40.9017,3270.0
2020-04-16 13:30:00,47.89,47.89,47.62,47.64,900.0,40.8761,40.8761,40.6457,40.6627,900.0
2020-04-16 14:00:00,47.6,47.75,47.55,47.61,1700.0,40.6286,40.7566,40.5859,40.6371,1700.0
2020-04-16 14:30:00,47.6,47.77,47.59,47.59,1596.0,40.6286,40.7737,40.6201,40.6201,1596.0
2020-04-16 15:00:00,47.51,47.64,47.46,47.54,7600.0,40.5518,40.6627,40.5091,40.5774,7600.0
2020-04-16 15:30:00,47.52,47.65,47.14,47.22,18456.0,40.5603,40.6713,40.236,40.3042,18456.0
2020-04-17 09:30:00,49.02,49.86,48.44,49.09,15788.0,41.8406,42.5576,41.3456,41.9004,15788.0
2020-04-17 10:00:00,49.07,49.07,48.14,48.59,10761.0,41.8833,41.8833,41.0895,41.4736,10761.0
2020-04-17 10:30:00,48.69,48.8,48.2,48.24,12343.0,41.559,41.6528,41.1407,41.1749,12343.0
2020-04-17 11:00:00,48.18,48.52,48.16,48.44,20075.0,41.1236,41.4138,41.1066,41.3456,20075.0
2020-04-17 11:30:00,48.48,49.14,48.48,49.13,3825.0,41.3797,41.943,41.3797,41.9345,3825.0
2020-04-17 12:00:00,49.09,49.6,49.06,49.51,9740.0,41.9004,42.3357,41.8748,42.2589,9740.0
2020-04-17 12:30:00,49.54,49.93,49.43,49.49,5881.0,42.2845,42.6173,42.1906,42.2418,5881.0
2020-04-17 13:00:00,49.61,49.85,49.61,49.68,5763.0,42.3442,42.5491,42.3442,42.404,5763.0
2020-04-17 13:30:00,49.51,49.58,49.1,49.34,4907.0,42.2589,42.3186,41.9089,42.1138,4907.0
2020-04-17 14:00:00,49.41,49.48,49.23,49.42,3276.0,42.1735,42.2332,42.0199,42.182,3276.0
2020-04-17 14:30:00,49.4,49.48,48.7,48.95,10049.0,42.165,42.2332,41.5675,41.7809,10049.0
2020-04-17 15:00:00,48.89,49.22,48.89,49.08,4348.0,41.7297,42.0113,41.7297,41.8918,4348.0
2020-04-17 15:30:00,49.04,49.38,48.98,49.03,30666.0,41.8577,42.1479,41.8065,41.8492,30666.0
2020-04-20 09:30:00,47.0,48.1,46.19,47.81,5650.0,40.1165,41.0554,39.4251,40.8078,5650.0
2020-04-20 10:00:00,47.7,48.06,47.6,47.6,2604.0,40.7139,41.0212,40.6286,40.6286,2604.0
2020-04-20 10:30:00,47.3,48.02,47.19,47.63,2040.0,40.3725,40.9871,40.2786,40.6542,2040.0
2020-04-20 11:00:00,47.57,47.72,47.51,47.56,2305.0,40.603,40.731,40.5518,40.5944,2305.0
2020-04-20 11:30:00,47.5,47.86,47.49,47.62,1900.0,40.5432,40.8505,40.5347,40.6457,1900.0
2020-04-20 12:00:00,47.45,47.45,47.15,47.29,5520.0,40.5006,40.5006,40.2445,40.364,5520.0
2020-04-20 12:30:00,47.33,47.62,47.27,47.27,2700.0,40.3981,40.6457,40.3469,40.3469,2700.0
2020-04-20 13:00:00,47.17,47.17,46.46,46.62,4300.0,40.2616,40.2616,39.6556,39.7921,4300.0
2020-04-20 13:30:00,46.6,46.62,46.25,46.26,3350.0,39.775,39.7921,39.4763,39.4848,3350.0
2020-04-20 14:00:00,46.2,46.26,45.7,45.7,6685.0,39.4336,39.4848,39.0069,39.0069,6685.0
2020-04-20 14:30:00,45.69,45.88,45.5,45.5,6857.0,38.9983,39.1605,38.8362,38.8362,6857.0
2020-04-20 15:00:00,45.64,46.0,45.62,45.92,15992.0,38.9556,39.2629,38.9386,39.1946,15992.0
2020-04-20 15:30:00,45.91,46.03,45.32,45.38,15708.0,39.1861,39.2885,38.6825,38.7337,15708.0
2020-04-21 09:30:00,42.64,44.2,42.64,44.12,11586.0,36.395,37.7265,36.395,37.6583,11586.0
2020-04-21 10:00:00,43.84,43.91,43.24,43.47,8517.0,37.4193,37.479,36.9071,37.1035,8517.0
2020-04-21 10:30:00,43.65,43.65,42.77,42.85,7135.0,37.2571,37.2571,36.506,36.5743,7135.0
2020-04-21 11:00:00,42.76,42.76,42.1,42.3,17055.0,36.4974,36.4974,35.9341,36.1048,17055.0
2020-04-21 11:30:00,42.42,42.64,42.02,42.52,11596.0,36.2072,36.395,35.8658,36.2926,11596.0
2020-04-21 12:00:00,42.64,42.87,42.52,42.67,2985.0,36.395,36.5913,36.2926,36.4206,2985.0
2020-04-21 12:30:00,42.61,43.0,42.26,43.0,5187.0,36.3694,36.7023,36.0707,36.7023,5187.0
2020-04-21 13:00:00,43.05,43.28,42.85,43.28,1598.0,36.745,36.9413,36.5743,36.9413,1598.0
2020-04-21 13:30:00,43.39,43.62,43.3,43.36,7922.0,37.0352,37.2315,36.9584,37.0096,7922.0
2020-04-21 14:00:00,43.34,43.72,43.28,43.65,8250.0,36.9925,37.3168,36.9413,37.2571,8250.0
2020-04-21 14:30:00,43.39,43.39,43.15,43.23,964.0,37.0352,37.0352,36.8303,36.8986,964.0
2020-04-21 15:00:00,43.35,43.7,43.15,43.6,2479.0,37.001,37.2998,36.8303,37.2144,2479.0
2020-04-21 15:30:00,43.63,43.93,43.52,43.7,7887.0,37.24,37.4961,37.1461,37.2998,7887.0
2020-04-22 09:30:00,45.15,45.35,44.12,44.12,8030.0,38.5374,38.7081,37.6583,37.6583,8030.0
2020-04-22 10:00:00,44.23,44.48,43.92,44.43,6871.0,37.7522,37.9655,37.4876,37.9229,6871.0
2020-04-22 10:30:00,44.39,44.87,44.38,44.39,9900.0,37.8887,38.2984,37.8802,37.8887,9900.0
2020-04-22 11:00:00,44.45,44.77,44.21,44.7,7899.0,37.9399,38.2131,37.7351,38.1533,7899.0
2020-04-22 11:30:00,44.7,44.79,44.47,44.62,7200.0,38.1533,38.2301,37.957,38.085,7200.0
2020-04-22 12:00:00,44.63,44.66,44.32,44.4,1700.0,38.0936,38.1192,37.829,37.8973,1700.0
2020-04-22 12:30:00,44.45,44.5,44.2,44.2,2300.0,37.9399,37.9826,37.7265,37.7265,2300.0
2020-04-22 13:00:00,44.11,44.25,44.06,44.25,1400.0,37.6497,37.7692,37.6071,37.7692,1400.0
2020-04-22 13:30:00,44.21,44.27,44.12,44.13,1500.0,37.7351,37.7863,37.6583,37.6668,1500.0
2020-04-22 14:00:00,44.15,44.2,44.1,44.2,2100.0,37.6839,37.7265,37.6412,37.7265,2100.0
2020-04-22 14:30:00,44.22,44.34,44.04,44.15,6147.0,37.7436,37.846,37.59,37.6839,6147.0
2020-04-22 15:00:00,44.13,44.31,44.13,44.21,6009.0,37.6668,37.8204,37.6668,37.7351,6009.0
2020-04-22 15:30:00,44.22,44.5,44.19,44.4,10451.0,37.7436,37.9826,37.718,37.8973,10451.0
2020-04-23 09:30:00,44.88,44.9,44.41,44.66,1500.0,38.307,38.324,37.9058,38.1192,1500.0
2020-04-23 10:00:00,44.6,45.0,44.6,44.9,1413.0,38.068,38.4094,38.068,38.324,1413.0
2020-04-23 10:30:00,44.9,45.27,44.89,44.89,2748.0,38.324,38.6398,38.3155,38.3155,2748.0
2020-04-23 11:00:00,44.67,44.76,44.6,44.6,1000.0,38.1277,38.2045,38.068,38.068,1000.0
2020-04-23 11:30:00,44.4,44.4,44.27,44.36,815.0,37.8973,37.8973,37.7863,37.8631,815.0
2020-04-23 12:00:00,44.27,44.52,44.27,44.4,3200.0,37.7863,37.9997,37.7863,37.8973,3200.0
2020-04-23 12:30:00,44.27,44.28,43.05,43.2,8333.0,37.7863,37.7948,36.745,36.873,8333.0
2020-04-23 13:00:00,43.23,43.69,43.23,43.47,3500.0,36.8986,37.2912,36.8986,37.1035,3500.0
2020-04-23 13:30:00,43.55,43.69,43.19,43.42,5100.0,37.1717,37.2912,36.8645,37.0608,5100.0
2020-04-23 14:00:00,43.54,43.54,43.08,43.45,6365.0,37.1632,37.1632,36.7706,37.0864,6365.0
2020-04-23 14:30:00,43.56,43.66,43.38,43.59,6270.0,37.1803,37.2656,37.0266,37.2059,6270.0
2020-04-23 15:00:00,43.42,43.46,43.15,43.43,4050.0,37.0608,37.0949,36.8303,37.0693,4050.0
2020-04-23 15:30:00,43.3,43.53,43.05,43.1,11416.0,36.9584,37.1547,36.745,36.7877,11416.0
2020-04-24 09:30:00,43.16,43.83,42.93,43.52,9385.0,36.8389,37.4107,36.6426,37.1461,9385.0
2020-04-24 10:00:00,43.59,43.85,43.2,43.25,9830.0,37.2059,37.4278,36.873,36.9157,9830.0
2020-04-24 10:30:00,43.19,43.65,43.12,43.41,8100.0,36.8645,37.2571,36.8047,37.0523,8100.0
2020-04-24 11:00:00,43.41,43.41,42.83,42.99,4700.0,37.0523,37.0523,36.5572,36.6938,4700.0
2020-04-24 11:30:00,42.98,43.12,42.87,43.01,2200.0,36.6852,36.8047,36.5913,36.7108,2200.0
2020-04-24 12:00:00,42.93,42.93,42.72,42.77,1500.0,36.6426,36.6426,36.4633,36.506,1500.0
2020-04-24 12:30:00,42.8,43.04,42.75,42.88,4912.0,36.5316,36.7364,36.4889,36.5999,4912.0
2020-04-24 13:00:00,42.88,42.89,42.7,42.89,3735.0,36.5999,36.6084,36.4462,36.6084,3735.0
2020-04-24 13:30:00,43.12,43.62,43.12,43.62,4409.0,36.8047,37.2315,36.8047,37.2315,4409.0
2020-04-24 14:00:00,43.58,43.6,43.45,43.46,4192.0,37.1974,37.2144,37.0864,37.0949,4192.0
2020-04-24 14:30:00,43.6,43.77,43.58,43.77,5309.0,37.2144,37.3595,37.1974,37.3595,5309.0
2020-04-24 15:00:00,43.75,44.1,43.65,44.07,11620.0,37.3425,37.6412,37.2571,37.6156,11620.0
2020-04-24 15:30:00,44.06,44.12,43.82,44.06,68766.0,37.6071,37.6583,37.4022,37.6071,68766.0
2020-04-27 09:30:00,44.32,45.54,44.31,45.54,6200.0,37.829,38.8703,37.8204,38.8703,6200.0
2020-04-27 10:00:00,45.33,45.42,45.0,45.1,8911.0,38.6911,38.7679,38.4094,38.4947,8911.0
2020-04-27 10:30:00,45.14,45.5,45.06,45.33,5993.0,38.5289,38.8362,38.4606,38.6911,5993.0
2020-04-27 11:00:00,45.44,45.44,45.06,45.15,4645.0,38.7849,38.7849,38.4606,38.5374,4645.0
2020-04-27 11:30:00,45.16,45.58,45.14,45.58,25098.0,38.5459,38.9044,38.5289,38.9044,25098.0
2020-04-27 12:00:00,45.49,46.0,45.43,46.0,5819.0,38.8276,39.2629,38.7764,39.2629,5819.0
2020-04-27 12:30:00,46.05,46.45,46.05,46.45,5915.0,39.3056,39.647,39.3056,39.647,5915.0
2020-04-27 13:00:00,46.42,46.42,45.81,45.85,4223.0,39.6214,39.6214,39.1008,39.1349,4223.0
2020-04-27 13:30:00,45.89,46.03,45.8,46.0,3401.0,39.169,39.2885,39.0922,39.2629,3401.0
2020-04-27 14:00:00,46.03,46.19,46.03,46.19,3614.0,39.2885,39.4251,39.2885,39.4251,3614.0
2020-04-27 14:30:00,46.16,46.35,46.13,46.27,5269.0,39.3995,39.5617,39.3739,39.4934,5269.0
2020-04-27 15:00:00,46.25,46.28,46.05,46.05,6650.0,39.4763,39.5019,39.3056,39.3056,6650.0
2020-04-27 15:30:00,46.07,46.13,45.85,45.99,16071.0,39.3227,39.3739,39.1349,39.2544,16071.0
2020-04-28 09:30:00,48.6,48.91,47.83,47.91,18290.0,41.4821,41.7467,40.8249,40.8932,18290.0
2020-04-28 10:00:00,47.97,48.39,47.47,47.47,15100.0,40.9444,41.3029,40.5176,40.5176,15100.0
2020-04-28 10:30:00,47.6,47.93,46.58,46.58,6527.0,40.6286,40.9103,39.758,39.758,6527.0
2020-04-28 11:00:00,46.49,47.42,46.49,47.4,8643.0,39.6812,40.475,39.6812,40.4579,8643.0
2020-04-28 11:30:00,47.35,47.97,47.35,47.91,6597.0,40.4152,40.9444,40.4152,40.8932,6597.0
2020-04-28 12:00:00,47.93,48.15,47.77,48.08,12132.0,40.9103,41.098,40.7737,41.0383,12132.0
2020-04-28 12:30:00,48.06,48.63,48.06,48.63,2800.0,41.0212,41.5077,41.0212,41.5077,2800.0
2020-04-28 13:00:00,48.64,48.95,48.58,48.95,6939.0,41.5163,41.7809,41.4651,41.7809,6939.0
2020-04-28 13:30:00,48.91,49.11,48.71,48.71,5821.0,41.7467,41.9174,41.576,41.576,5821.0
2020-04-28 14:00:00,48.83,49.08,48.76,49.06,12102.0,41.6784,41.8918,41.6187,41.8748,12102.0
2020-04-28 14:30:00,49.16,49.31,48.97,49.15,5120.0,41.9601,42.0881,41.7979,41.9516,5120.0
2020-04-28 15:00:00,49.11,49.19,48.84,48.9,7500.0,41.9174,41.9857,41.687,41.7382,7500.0
2020-04-28 15:30:00,48.91,49.05,48.59,49.05,39529.0,41.7467,41.8662,41.4736,41.8662,39529.0
2020-04-29 09:30:00,51.39,51.81,49.96,50.09,16298.0,43.8635,44.222,42.643,42.7539,16298.0
2020-04-29 10:00:00,50.18,50.18,49.26,49.6,13469.0,42.8307,42.8307,42.0455,42.3357,13469.0
2020-04-29 10:30:00,49.8,51.05,49.8,51.05,3500.0,42.5064,43.5733,42.5064,43.5733,3500.0
2020-04-29 11:00:00,51.15,51.54,50.9,51.54,8306.0,43.6587,43.9915,43.4453,43.9915,8306.0
2020-04-29 11:30:00,51.57,51.63,51.3,51.61,5340.0,44.0172,44.0684,43.7867,44.0513,5340.0
2020-04-29 12:00:00,51.7,52.0,51.62,52.0,6950.0,44.1281,44.3842,44.0598,44.3842,6950.0
2020-04-29 12:30:00,51.94,52.63,51.83,52.53,12032.0,44.333,44.9219,44.2391,44.8366,12032.0
2020-04-29 13:00:00,52.53,52.85,52.5,52.7,4900.0,44.8366,45.1097,44.8109,44.9817,4900.0
2020-04-29 13:30:00,52.7,52.7,52.1,52.1,5071.0,44.9817,44.9817,44.4695,44.4695,5071.0
2020-04-29 14:00:00,52.16,52.72,52.01,52.64,14760.0,44.5207,44.9987,44.3927,44.9304,14760.0
2020-04-29 14:30:00,52.77,52.95,52.59,52.7,7271.0,45.0414,45.195,44.8878,44.9817,7271.0
2020-04-29 15:00:00,52.8,52.8,52.28,52.47,11598.0,45.067,45.067,44.6232,44.7853,11598.0
2020-04-29 15:30:00,52.46,52.72,52.39,52.59,26438.0,44.7768,44.9987,44.7171,44.8878,26438.0
2020-04-30 09:30:00,49.94,50.55,49.93,50.48,5967.0,42.6259,43.1465,42.6173,43.0868,5967.0
2020-04-30 10:00:00,50.63,50.96,50.11,50.95,22571.0,43.2148,43.4965,42.771,43.488,22571.0
2020-04-30 10:30:00,50.97,51.15,50.36,50.43,16429.0,43.505,43.6587,42.9844,43.0441,16429.0
2020-04-30 11:00:00,50.43,50.56,50.07,50.43,14882.0,43.0441,43.1551,42.7368,43.0441,14882.0
2020-04-30 11:30:00,50.37,50.45,50.07,50.2,12484.0,42.9929,43.0612,42.7368,42.8478,12484.0
2020-04-30 12:00:00,50.16,50.34,49.91,50.23,22132.0,42.8137,42.9673,42.6003,42.8734,22132.0
2020-04-30 12:30:00,50.25,50.61,50.14,50.41,13711.0,42.8905,43.1978,42.7966,43.027,13711.0
2020-04-30 13:00:00,50.38,50.65,50.25,50.58,9191.0,43.0014,43.2319,42.8905,43.1721,9191.0
2020-04-30 13:30:00,50.56,50.65,50.48,50.58,9642.0,43.1551,43.2319,43.0868,43.1721,9642.0
2020-04-30 14:00:00,50.55,50.66,50.39,50.51,10691.0,43.1465,43.2404,43.01,43.1124,10691.0
2020-04-30 14:30:00,50.51,50.72,50.46,50.61,10632.0,43.1124,43.2916,43.0697,43.1978,10632.0
2020-04-30 15:00:00,50.64,50.81,50.62,50.78,12912.0,43.2234,43.3685,43.2063,43.3429,12912.0
2020-04-30 15:30:00,50.75,51.51,50.75,51.26,37443.0,43.3172,43.9659,43.3172,43.7526,37443.0
2020-05-01 09:30:00,48.51,48.7,47.81,47.98,11149.0,41.4053,41.5675,40.8078,40.9529,11149.0
2020-05-01 10:00:00,47.95,47.96,47.5,47.79,7608.0,40.9273,40.9359,40.5432,40.7908,7608.0
2020-05-01 10:30:00,47.9,48.25,47.85,47.85,11607.0,40.8847,41.1834,40.842,40.842,11607.0
2020-05-01 11:00:00,47.78,47.91,47.75,47.89,5443.0,40.7822,40.8932,40.7566,40.8761,5443.0
2020-05-01 11:30:00,47.85,47.89,47.15,47.38,6812.0,40.842,40.8761,40.2445,40.4408,6812.0
2020-05-01 12:00:00,47.41,47.77,47.25,47.53,4500.0,40.4664,40.7737,40.3299,40.5688,4500.0
2020-05-01 12:30:00,47.4,47.56,47.23,47.25,18214.0,40.4579,40.5944,40.3128,40.3299,18214.0
2020-05-01 13:00:00,47.26,47.56,47.18,47.35,25615.0,40.3384,40.5944,40.2701,40.4152,25615.0
2020-05-01 13:30:00,47.37,47.53,47.2,47.35,11759.0,40.4323,40.5688,40.2872,40.4152,11759.0
2020-05-01 14:00:00,47.38,47.69,47.38,47.67,2426.0,40.4408,40.7054,40.4408,40.6883,2426.0
2020-05-01 14:30:00,47.64,47.71,47.45,47.45,4074.0,40.6627,40.7225,40.5006,40.5006,4074.0
2020-05-01 15:00:00,47.45,47.56,47.25,47.31,5213.0,40.5006,40.5944,40.3299,40.3811,5213.0
2020-05-01 15:30:00,47.32,47.32,46.95,47.27,19376.0,40.3896,40.3896,40.0738,40.3469,19376.0
2020-05-04 09:30:00,46.37,47.2,45.82,47.2,8200.0,39.5787,40.2872,39.1093,40.2872,8200.0
2020-05-04 10:00:00,47.22,47.58,46.99,47.09,4065.0,40.3042,40.6115,40.1079,40.1933,4065.0
2020-05-04 10:30:00,47.1,47.1,46.77,46.77,3780.0,40.2018,40.2018,39.9202,39.9202,3780.0
2020-05-04 11:00:00,46.69,47.26,46.69,47.2,3700.0,39.8519,40.3384,39.8519,40.2872,3700.0
2020-05-04 11:30:00,47.13,47.43,47.05,47.31,1693.0,40.2274,40.4835,40.1591,40.3811,1693.0
2020-05-04 12:00:00,47.3,47.67,47.28,47.67,2235.0,40.3725,40.6883,40.3555,40.6883,2235.0
2020-05-04 12:30:00,47.56,47.75,47.41,47.74,1818.0,40.5944,40.7566,40.4664,40.7481,1818.0
2020-05-04 13:00:00,47.48,47.51,47.38,47.45,1300.0,40.5262,40.5518,40.4408,40.5006,1300.0
2020-05-04 13:30:00,47.49,47.65,47.47,47.65,800.0,40.5347,40.6713,40.5176,40.6713,800.0
2020-05-04 14:00:00,47.74,47.95,47.74,47.78,2000.0,40.7481,40.9273,40.7481,40.7822,2000.0
2020-05-04 14:30:00,47.87,48.08,47.63,48.08,4100.0,40.859,41.0383,40.6542,41.0383,4100.0
2020-05-04 15:00:00,47.98,48.31,47.95,48.16,18087.0,40.9529,41.2346,40.9273,41.1066,18087.0
2020-05-04 15:30:00,48.13,48.36,48.13,48.31,33640.0,41.081,41.2773,41.081,41.2346,33640.0
2020-05-05 09:30:00,49.31,49.82,48.77,49.51,7299.0,42.0881,42.5235,41.6272,42.2589,7299.0
2020-05-05 10:00:00,49.44,49.7,48.89,49.06,5093.0,42.1991,42.421,41.7297,41.8748,5093.0
2020-05-05 10:30:00,49.04,49.25,48.74,49.19,8907.0,41.8577,42.0369,41.6016,41.9857,8907.0
2020-05-05 11:00:00,49.04,49.58,48.98,49.58,13816.0,41.8577,42.3186,41.8065,42.3186,13816.0
2020-05-05 11:30:00,49.61,49.92,49.59,49.71,9774.0,42.3442,42.6088,42.3271,42.4296,9774.0
2020-05-05 12:00:00,49.69,49.9,49.57,49.6,7417.0,42.4125,42.5917,42.3101,42.3357,7417.0
2020-05-05 12:30:00,49.78,49.78,49.4,49.47,14537.0,42.4893,42.4893,42.165,42.2247,14537.0
2020-05-05 13:00:00,49.54,49.55,49.36,49.45,19267.0,42.2845,42.293,42.1308,42.2076,19267.0
2020-05-05 13:30:00,49.45,49.67,49.42,49.58,21028.0,42.2076,42.3954,42.182,42.3186,21028.0
2020-05-05 14:00:00,49.54,49.73,49.34,49.34,10569.0,42.2845,42.4466,42.1138,42.1138,10569.0
2020-05-05 14:30:00,49.34,49.56,49.24,49.45,65622.0,42.1138,42.3015,42.0284,42.2076,65622.0
2020-05-05 15:00:00,49.36,49.49,48.85,48.9,79733.0,42.1308,42.2418,41.6955,41.7382,79733.0
2020-05-05 15:30:00,48.83,48.9,48.04,48.2,148340.0,41.6784,41.7382,41.0041,41.1407,148340.0
2020-05-06 09:30:00,48.12,48.12,47.1,47.38,8212.0,41.0724,41.0724,40.2018,40.4408,8212.0
2020-05-06 10:00:00,47.31,47.41,46.74,47.12,17084.0,40.3811,40.4664,39.8945,40.2189,17084.0
2020-05-06 10:30:00,47.1,47.16,46.35,46.35,8089.0,40.2018,40.253,39.5617,39.5617,8089.0
2020-05-06 11:00:00,46.42,46.59,45.8,45.99,9599.0,39.6214,39.7665,39.0922,39.2544,9599.0
2020-05-06 11:30:00,45.93,46.12,45.31,45.56,14939.0,39.2032,39.3653,38.674,38.8874,14939.0
2020-05-06 12:00:00,45.6,45.71,45.34,45.67,27651.0,38.9215,39.0154,38.6996,38.9813,27651.0
2020-05-06 12:30:00,45.67,45.97,45.43,45.8,25257.0,38.9813,39.2373,38.7764,39.0922,25257.0
2020-05-06 13:00:00,45.84,45.87,45.45,45.71,21119.0,39.1264,39.152,38.7935,39.0154,21119.0
2020-05-06 13:30:00,45.72,45.89,45.72,45.85,15857.0,39.0239,39.169,39.0239,39.1349,15857.0
2020-05-06 14:00:00,45.85,45.85,45.47,45.51,27526.0,39.1349,39.1349,38.8105,38.8447,27526.0
2020-05-06 14:30:00,45.5,46.04,45.45,45.92,18258.0,38.8362,39.2971,38.7935,39.1946,18258.0
2020-05-06 15:00:00,45.92,46.1,45.62,45.62,41175.0,39.1946,39.3483,38.9386,38.9386,41175.0
2020-05-06 15:30:00,45.62,45.74,45.24,45.4,114586.0,38.9386,39.041,38.6142,38.7508,114586.0
2020-05-07 09:30:00,43.3,46.65,42.82,46.24,72959.0,36.9584,39.8177,36.5487,39.4678,72959.0
2020-05-07 10:00:00,46.24,46.24,44.97,45.38,31274.0,39.4678,39.4678,38.3838,38.7337,31274.0
2020-05-07 10:30:00,45.52,46.56,45.52,45.77,22225.0,38.8532,39.7409,38.8532,39.0666,22225.0
2020-05-07 11:00:00,45.75,45.81,45.19,45.24,15209.0,39.0495,39.1008,38.5716,38.6142,15209.0
2020-05-07 11:30:00,45.2,45.8,45.15,45.73,7621.0,38.5801,39.0922,38.5374,39.0325,7621.0
2020-05-07 12:00:00,45.72,45.75,44.65,44.83,22777.0,39.0239,39.0495,38.1106,38.2643,22777.0
2020-05-07 12:30:00,44.86,45.06,44.42,44.47,9199.0,38.2899,38.4606,37.9143,37.957,9199.0
2020-05-07 13:00:00,44.5,44.56,43.94,43.98,10305.0,37.9826,38.0338,37.5046,37.5388,10305.0
2020-05-07 13:30:00,43.96,44.17,43.67,43.67,9207.0,37.5217,37.7009,37.2742,37.2742,9207.0
2020-05-07 14:00:00,43.7,43.77,42.9,42.9,19014.0,37.2998,37.3595,36.6169,36.6169,19014.0
2020-05-07 14:30:00,42.89,42.97,41.57,41.58,65925.0,36.6084,36.6767,35.4817,35.4903,65925.0
2020-05-07 15:00:00,41.55,41.76,41.31,41.73,165465.0,35.4647,35.6439,35.2598,35.6183,165465.0
2020-05-07 15:30:00,41.72,42.15,41.72,41.99,466632.0,35.6098,35.9768,35.6098,35.8402,466632.0
2020-05-08 09:30:00,42.07,42.68,40.82,41.91,113395.0,35.9085,36.4292,34.8416,35.7719,113395.0
2020-05-08 10:00:00,41.94,42.71,41.85,42.2,84569.0,35.7975,36.4548,35.7207,36.0195,84569.0
2020-05-08 10:30:00,42.1,42.51,41.86,42.41,20150.0,35.9341,36.2841,35.7293,36.1987,20150.0
2020-05-08 11:00:00,42.42,43.8,42.41,43.37,30782.0,36.2072,37.3851,36.1987,37.0181,30782.0
2020-05-08 11:30:00,43.42,43.45,42.85,43.16,60142.0,37.0608,37.0864,36.5743,36.8389,60142.0
2020-05-08 12:00:00,43.21,43.26,42.94,43.14,19457.0,36.8815,36.9242,36.6511,36.8218,19457.0
2020-05-08 12:30:00,43.15,43.48,43.15,43.3,11953.0,36.8303,37.112,36.8303,36.9584,11953.0
2020-05-08 13:00:00,43.25,43.79,43.14,43.59,11272.0,36.9157,37.3766,36.8218,37.2059,11272.0
2020-05-08 13:30:00,43.61,43.92,43.36,43.91,22769.0,37.223,37.4876,37.0096,37.479,22769.0
2020-05-08 14:00:00,43.83,44.34,43.77,44.12,28731.0,37.4107,37.846,37.3595,37.6583,28731.0
2020-05-08 14:30:00,44.15,44.18,43.98,44.11,18014.0,37.6839,37.7095,37.5388,37.6497,18014.0
2020-05-08 15:00:00,44.13,44.37,44.11,44.34,28543.0,37.6668,37.8717,37.6497,37.846,28543.0
2020-05-08 15:30:00,44.34,44.73,44.34,44.49,52974.0,37.846,38.1789,37.846,37.9741,52974.0
2020-05-11 09:30:00,43.63,43.84,42.79,43.02,13028.0,37.24,37.4193,36.5231,36.7194,13028.0
2020-05-11 10:00:00,43.04,43.41,42.83,43.37,10048.0,36.7364,37.0523,36.5572,37.0181,10048.0
2020-05-11 10:30:00,43.33,43.79,43.33,43.61,10079.0,36.984,37.3766,36.984,37.223,10079.0
2020-05-11 11:00:00,43.67,44.09,43.67,44.09,7496.0,37.2742,37.6327,37.2742,37.6327,7496.0
2020-05-11 11:30:00,44.09,44.76,44.09,44.7,10756.0,37.6327,38.2045,37.6327,38.1533,10756.0
2020-05-11 12:00:00,44.63,44.95,44.49,44.94,7971.0,38.0936,38.3667,37.9741,38.3582,7971.0
2020-05-11 12:30:00,45.0,45.04,44.0,44.02,15990.0,38.4094,38.4435,37.5558,37.5729,15990.0
2020-05-11 13:00:00,43.95,44.0,43.69,43.72,11430.0,37.5132,37.5558,37.2912,37.3168,11430.0
2020-05-11 13:30:00,43.72,43.79,43.37,43.38,9291.0,37.3168,37.3766,37.0181,37.0266,9291.0
2020-05-11 14:00:00,43.34,43.35,42.48,42.5,15632.0,36.9925,37.001,36.2585,36.2755,15632.0
2020-05-11 14:30:00,42.49,42.72,42.31,42.48,15161.0,36.267,36.4633,36.1134,36.2585,15161.0
2020-05-11 15:00:00,42.53,42.76,42.3,42.36,11952.0,36.3011,36.4974,36.1048,36.156,11952.0
2020-05-11 15:30:00,42.36,42.37,42.03,42.04,41420.0,36.156,36.1646,35.8744,35.8829,41420.0
2020-05-12 09:30:00,42.38,42.38,40.57,40.9,23663.0,36.1731,36.1731,34.6282,34.9099,23663.0
2020-05-12 10:00:00,40.87,40.92,40.0,40.06,29041.0,34.8843,34.9269,34.1417,34.1929,29041.0
2020-05-12 10:30:00,40.08,40.51,39.94,40.45,16023.0,34.21,34.577,34.0905,34.5258,16023.0
2020-05-12 11:00:00,40.32,40.62,40.23,40.36,10885.0,34.4148,34.6709,34.338,34.4489,10885.0
2020-05-12 11:30:00,40.31,40.37,39.74,39.76,14922.0,34.4063,34.4575,33.9198,33.9368,14922.0
2020-05-12 12:00:00,39.77,39.77,39.05,39.13,30380.0,33.9454,33.9454,33.3308,33.3991,30380.0
2020-05-12 12:30:00,39.14,39.53,39.04,39.45,26326.0,33.4076,33.7405,33.3223,33.6722,26326.0
2020-05-12 13:00:00,39.49,39.5,39.0,39.25,32166.0,33.7064,33.7149,33.2881,33.5015,32166.0
2020-05-12 13:30:00,39.25,39.96,39.23,39.96,44486.0,33.5015,34.1075,33.4844,34.1075,44486.0
2020-05-12 14:00:00,39.98,39.98,39.3,39.3,26952.0,34.1246,34.1246,33.5442,33.5442,26952.0
2020-05-12 14:30:00,39.3,39.39,39.09,39.24,35521.0,33.5442,33.621,33.365,33.493,35521.0
2020-05-12 15:00:00,39.24,39.41,39.11,39.28,20770.0,33.493,33.6381,33.382,33.5271,20770.0
2020-05-12 15:30:00,39.26,39.8,39.23,39.79,75310.0,33.5101,33.971,33.4844,33.9624,75310.0
2020-05-13 09:30:00,39.15,39.6,38.96,39.27,35014.0,33.4162,33.8003,33.254,33.5186,35014.0
2020-05-13 10:00:00,39.22,39.62,39.13,39.41,11617.0,33.4759,33.8173,33.3991,33.6381,11617.0
2020-05-13 10:30:00,39.73,39.78,39.36,39.53,39228.0,33.9112,33.9539,33.5954,33.7405,39228.0
2020-05-13 11:00:00,39.53,39.84,39.29,39.53,9245.0,33.7405,34.0051,33.5357,33.7405,9245.0
2020-05-13 11:30:00,39.6,39.6,38.6,38.75,12828.0,33.8003,33.8003,32.9467,33.0747,12828.0
2020-05-13 12:00:00,38.94,39.21,38.47,39.21,10007.0,33.2369,33.4674,32.8358,33.4674,10007.0
2020-05-13 12:30:00,39.23,39.41,39.18,39.36,10212.0,33.4844,33.6381,33.4418,33.5954,10212.0
2020-05-13 13:00:00,39.25,39.62,39.13,39.29,6065.0,33.5015,33.8173,33.3991,33.5357,6065.0
2020-05-13 13:30:00,39.29,39.29,38.79,38.86,16182.0,33.5357,33.5357,33.1089,33.1686,16182.0
2020-05-13 14:00:00,38.8,38.82,38.41,38.42,34424.0,33.1174,33.1345,32.7845,32.7931,34424.0
2020-05-13 14:30:00,38.45,38.51,38.05,38.05,76456.0,32.8187,32.8699,32.4773,32.4773,76456.0
2020-05-13 15:00:00,38.05,38.25,37.53,37.62,42203.0,32.4773,32.648,32.0334,32.1102,42203.0
2020-05-13 15:30:00,37.61,38.27,37.53,37.97,96930.0,32.1017,32.665,32.0334,32.409,96930.0
2020-05-14 09:30:00,36.81,37.24,36.1,36.25,31057.0,31.4189,31.7859,30.8129,30.9409,31057.0
2020-05-14 10:00:00,36.27,37.01,36.24,36.81,32410.0,30.958,31.5896,30.9324,31.4189,32410.0
2020-05-14 10:30:00,36.8,38.38,36.8,37.99,37162.0,31.4103,32.7589,31.4103,32.4261,37162.0
2020-05-14 11:00:00,38.05,38.58,37.75,37.75,38198.0,32.4773,32.9296,32.2212,32.2212,38198.0
2020-05-14 11:30:00,37.82,37.96,37.2,37.87,18682.0,32.281,32.4004,31.7518,32.3236,18682.0
2020-05-14 12:00:00,37.81,38.85,37.81,38.82,24776.0,32.2724,33.1601,32.2724,33.1345,24776.0
2020-05-14 12:30:00,38.84,39.38,38.84,39.38,15540.0,33.1516,33.6125,33.1516,33.6125,15540.0
2020-05-14 13:00:00,39.48,39.98,39.32,39.98,20911.0,33.6978,34.1246,33.5613,34.1246,20911.0
2020-05-14 13:30:00,39.97,40.01,39.29,39.29,14257.0,34.1161,34.1502,33.5357,33.5357,14257.0
2020-05-14 14:00:00,39.28,39.6,39.1,39.55,21228.0,33.5271,33.8003,33.3735,33.7576,21228.0
2020-05-14 14:30:00,39.56,39.75,39.41,39.73,27629.0,33.7661,33.9283,33.6381,33.9112,27629.0
2020-05-14 15:00:00,39.69,40.19,39.69,40.11,34232.0,33.8771,34.3038,33.8771,34.2356,34232.0
2020-05-14 15:30:00,40.2,40.32,39.93,40.27,62907.0,34.3124,34.4148,34.0819,34.3721,62907.0
2020-05-15 09:30:00,39.74,40.49,39.48,40.06,23582.0,33.9198,34.5599,33.6978,34.1929,23582.0
2020-05-15 10:00:00,40.08,40.81,39.77,40.74,14216.0,34.21,34.833,33.9454,34.7733,14216.0
2020-05-15 10:30:00,40.76,40.92,40.27,40.47,15290.0,34.7904,34.9269,34.3721,34.5428,15290.0
2020-05-15 11:00:00,40.5,40.5,40.1,40.29,24048.0,34.5684,34.5684,34.227,34.3892,24048.0
2020-05-15 11:30:00,40.24,40.29,39.71,39.93,16680.0,34.3465,34.3892,33.8941,34.0819,16680.0
2020-05-15 12:00:00,39.92,39.99,39.59,39.63,14875.0,34.0734,34.1331,33.7917,33.8259,14875.0
2020-05-15 12:30:00,39.56,39.85,39.53,39.59,11329.0,33.7661,34.0136,33.7405,33.7917,11329.0
2020-05-15 13:00:00,39.62,40.04,39.51,40.01,10416.0,33.8173,34.1758,33.7234,34.1502,10416.0
2020-05-15 13:30:00,39.93,40.35,39.92,40.21,18249.0,34.0819,34.4404,34.0734,34.3209,18249.0
2020-05-15 14:00:00,40.19,40.52,40.19,40.49,21486.0,34.3038,34.5855,34.3038,34.5599,21486.0
2020-05-15 14:30:00,40.52,40.55,40.22,40.34,16051.0,34.5855,34.6111,34.3295,34.4319,16051.0
2020-05-15 15:00:00,40.33,40.45,40.01,40.22,27314.0,34.4233,34.5258,34.1502,34.3295,27314.0
2020-05-15 15:30:00,40.21,40.69,40.19,40.69,42117.0,34.3209,34.7306,34.3038,34.7306,42117.0
2020-05-18 09:30:00,42.22,43.84,42.22,43.51,43853.0,36.5236,37.9251,36.5236,37.6396,43853.0
2020-05-18 10:00:00,43.55,44.05,43.5,43.65,35891.0,37.6742,38.1067,37.6309,37.7607,35891.0
2020-05-18 10:30:00,43.71,44.22,43.56,43.95,31839.0,37.8126,38.2538,37.6828,38.0202,31839.0
2020-05-18 11:00:00,44.0,44.95,43.97,44.81,22574.0,38.0635,38.8853,38.0375,38.7642,22574.0
2020-05-18 11:30:00,44.86,44.94,44.57,44.79,30016.0,38.8074,38.8766,38.5566,38.7469,30016.0
2020-05-18 12:00:00,44.68,45.03,44.51,44.65,18920.0,38.6517,38.9545,38.5047,38.6258,18920.0
2020-05-18 12:30:00,44.65,44.79,44.39,44.39,12468.0,38.6258,38.7469,38.4008,38.4008,12468.0
2020-05-18 13:00:00,44.45,44.8,44.45,44.57,8694.0,38.4527,38.7555,38.4527,38.5566,8694.0
2020-05-18 13:30:00,44.56,44.68,44.36,44.51,15825.0,38.5479,38.6517,38.3749,38.5047,15825.0
2020-05-18 14:00:00,44.54,44.61,44.23,44.6,13205.0,38.5306,38.5912,38.2624,38.5825,13205.0
2020-05-18 14:30:00,44.61,45.31,44.6,45.3,28164.0,38.5912,39.1967,38.5825,39.1881,28164.0
2020-05-18 15:00:00,45.32,45.42,45.15,45.38,22740.0,39.2054,39.2919,39.0583,39.2573,22740.0
2020-05-18 15:30:00,45.36,45.6,45.06,45.15,65627.0,39.24,39.4476,38.9804,39.0583,65627.0
2020-05-19 09:30:00,45.02,45.25,43.58,44.11,61983.0,38.9458,39.1448,37.7001,38.1586,61983.0
2020-05-19 10:00:00,44.2,44.91,44.03,44.87,10977.0,38.2365,38.8507,38.0894,38.8161,10977.0
2020-05-19 10:30:00,44.91,45.18,44.63,45.04,11977.0,38.8507,39.0843,38.6085,38.9631,11977.0
2020-05-19 11:00:00,45.09,45.68,45.07,45.48,9170.0,39.0064,39.5168,38.9891,39.3438,9170.0
2020-05-19 11:30:00,45.45,45.65,45.01,45.19,6200.0,39.3178,39.4908,38.9372,39.0929,6200.0
2020-05-19 12:00:00,45.16,45.27,45.0,45.08,12052.0,39.067,39.1621,38.9285,38.9977,12052.0
2020-05-19 12:30:00,45.08,45.33,44.96,45.29,5741.0,38.9977,39.214,38.8939,39.1794,5741.0
2020-05-19 13:00:00,45.3,45.73,45.3,45.69,12541.0,39.1881,39.5601,39.1881,39.5254,12541.0
2020-05-19 13:30:00,45.68,46.14,45.68,45.86,25004.0,39.5168,39.9147,39.5168,39.6725,25004.0
2020-05-19 14:00:00,45.89,45.98,45.71,45.84,26275.0,39.6985,39.7763,39.5427,39.6552,26275.0
2020-05-19 14:30:00,45.82,46.07,45.32,45.39,30310.0,39.6379,39.8542,39.2054,39.2659,30310.0
2020-05-19 15:00:00,45.34,45.85,45.32,45.61,38595.0,39.2227,39.6639,39.2054,39.4562,38595.0
2020-05-19 15:30:00,45.61,45.65,45.18,45.18,73696.0,39.4562,39.4908,39.0843,39.0843,73696.0
2020-05-20 09:30:00,45.28,45.86,44.68,44.82,21626.0,39.1708,39.6725,38.6517,38.7728,21626.0
2020-05-20 10:00:00,44.81,45.26,44.77,44.84,9436.0,38.7642,39.1535,38.7296,38.7901,9436.0
2020-05-20 10:30:00,44.84,45.38,44.84,45.38,11079.0,38.7901,39.2573,38.7901,39.2573,11079.0
2020-05-20 11:00:00,45.24,45.56,44.79,45.41,12054.0,39.1362,39.413,38.7469,39.2832,12054.0
2020-05-20 11:30:00,45.4,45.54,45.28,45.42,9607.0,39.2746,39.3957,39.1708,39.2919,9607.0
2020-05-20 12:00:00,45.46,45.47,45.14,45.46,9688.0,39.3265,39.3351,39.0497,39.3265,9688.0
2020-05-20 12:30:00,45.44,45.62,45.13,45.54,5530.0,39.3092,39.4649,39.041,39.3957,5530.0
2020-05-20 13:00:00,45.54,45.54,45.03,45.06,5513.0,39.3957,39.3957,38.9545,38.9804,5513.0
2020-05-20 13:30:00,45.14,45.28,44.98,45.22,5610.0,39.0497,39.1708,38.9112,39.1189,5610.0
2020-05-20 14:00:00,45.24,45.45,45.14,45.39,7232.0,39.1362,39.3178,39.0497,39.2659,7232.0
2020-05-20 14:30:00,45.39,45.64,45.19,45.54,13605.0,39.2659,39.4822,39.0929,39.3957,13605.0
2020-05-20 15:00:00,45.51,45.55,45.17,45.5,10863.0,39.3697,39.4043,39.0756,39.3611,10863.0
2020-05-20 15:30:00,45.49,45.82,45.45,45.78,24596.0,39.3524,39.6379,39.3178,39.6033,24596.0
2020-05-21 09:30:00,46.08,46.77,46.08,46.74,8182.0,39.8628,40.4597,39.8628,40.4338,8182.0
2020-05-21 10:00:00,46.74,46.85,46.25,46.44,17756.0,40.4338,40.5289,40.0099,40.1743,17756.0
2020-05-21 10:30:00,46.34,46.42,46.08,46.36,11306.0,40.0877,40.157,39.8628,40.1051,11306.0
2020-05-21 11:00:00,46.3,46.3,45.43,45.5,7903.0,40.0531,40.0531,39.3005,39.3611,7903.0
2020-05-21 11:30:00,45.48,46.05,45.48,46.02,7775.0,39.3438,39.8369,39.3438,39.8109,7775.0
2020-05-21 12:00:00,46.11,46.21,46.04,46.16,6050.0,39.8888,39.9753,39.8282,39.932,6050.0
2020-05-21 12:30:00,46.13,46.22,45.96,45.96,7690.0,39.9061,39.9839,39.759,39.759,7690.0
2020-05-21 13:00:00,45.92,46.23,45.86,46.19,5015.0,39.7244,39.9926,39.6725,39.958,5015.0
2020-05-21 13:30:00,46.19,46.19,46.02,46.07,3300.0,39.958,39.958,39.8109,39.8542,3300.0
2020-05-21 14:00:00,46.1,46.53,46.09,46.53,5987.0,39.8801,40.2521,39.8715,40.2521,5987.0
2020-05-21 14:30:00,46.53,46.64,46.44,46.51,10032.0,40.2521,40.3473,40.1743,40.2348,10032.0
2020-05-21 15:00:00,46.48,46.57,46.3,46.49,8276.0,40.2089,40.2867,40.0531,40.2175,8276.0
2020-05-21 15:30:00,46.49,46.6,46.24,46.5,28273.0,40.2175,40.3127,40.0012,40.2262,28273.0
2020-05-22 09:30:00,46.43,47.0,46.38,46.75,16357.0,40.1656,40.6587,40.1224,40.4424,16357.0
2020-05-22 10:00:00,46.7,46.91,46.22,46.91,21366.0,40.3992,40.5808,39.9839,40.5808,21366.0
2020-05-22 10:30:00,46.93,46.97,46.45,46.7,13811.0,40.5981,40.6327,40.1829,40.3992,13811.0
2020-05-22 11:00:00,46.72,47.16,46.72,47.02,15640.0,40.4165,40.7971,40.4165,40.676,15640.0
2020-05-22 11:30:00,47.02,47.1,46.82,46.94,15315.0,40.676,40.7452,40.503,40.6068,15315.0
2020-05-22 12:00:00,46.91,47.05,46.86,46.96,9306.0,40.5808,40.702,40.5376,40.6241,9306.0
2020-05-22 12:30:00,46.95,47.16,46.95,47.05,8858.0,40.6154,40.7971,40.6154,40.702,8858.0
2020-05-22 13:00:00,47.07,47.37,46.98,47.31,11152.0,40.7193,40.9788,40.6414,40.9269,11152.0
2020-05-22 13:30:00,47.3,47.49,47.19,47.43,10901.0,40.9182,41.0826,40.8231,41.0307,10901.0
2020-05-22 14:00:00,47.44,47.65,47.39,47.54,11817.0,41.0393,41.221,40.9961,41.1258,11817.0
2020-05-22 14:30:00,47.54,47.58,47.39,47.51,10940.0,41.1258,41.1604,40.9961,41.0999,10940.0
2020-05-22 15:00:00,47.5,47.5,47.34,47.45,13470.0,41.0912,41.0912,40.9528,41.048,13470.0
2020-05-22 15:30:00,47.45,47.86,47.42,47.85,29321.0,41.048,41.4027,41.022,41.394,29321.0
2020-05-26 09:30:00,52.11,52.96,50.63,51.34,51331.0,45.0793,45.8146,43.7989,44.4131,51331.0
2020-05-26 10:00:00,51.31,51.41,50.04,50.3,40568.0,44.3872,44.4737,43.2885,43.5135,40568.0
2020-05-26 10:30:00,50.26,50.69,50.13,50.33,25571.0,43.4789,43.8508,43.3664,43.5394,25571.0
2020-05-26 11:00:00,50.34,50.64,50.29,50.52,27628.0,43.5481,43.8076,43.5048,43.7038,27628.0
2020-05-26 11:30:00,50.5,50.67,50.35,50.63,15225.0,43.6865,43.8335,43.5567,43.7989,15225.0
2020-05-26 12:00:00,50.63,50.75,50.33,50.73,26604.0,43.7989,43.9027,43.5394,43.8854,26604.0
2020-05-26 12:30:00,50.73,51.09,50.72,51.06,14025.0,43.8854,44.1969,43.8768,44.1709,14025.0
2020-05-26 13:00:00,51.11,51.57,51.04,51.33,14875.0,44.2142,44.6121,44.1536,44.4045,14875.0
2020-05-26 13:30:00,51.21,51.28,51.08,51.23,9951.0,44.3007,44.3612,44.1882,44.318,9951.0
2020-05-26 14:00:00,51.25,51.38,51.05,51.21,9504.0,44.3353,44.4477,44.1623,44.3007,9504.0
2020-05-26 14:30:00,51.16,51.33,51.08,51.28,10234.0,44.2574,44.4045,44.1882,44.3612,10234.0
2020-05-26 15:00:00,51.29,51.64,51.26,51.54,20354.0,44.3699,44.6727,44.3439,44.5862,20354.0
2020-05-26 15:30:00,51.59,51.59,50.83,51.16,78033.0,44.6294,44.6294,43.972,44.2574,78033.0
2020-05-27 09:30:00,53.3,53.95,53.07,53.76,22058.0,46.1087,46.671,45.9097,46.5066,22058.0
2020-05-27 10:00:00,53.74,53.76,52.3,52.3,28419.0,46.4893,46.5066,45.2436,45.2436,28419.0
2020-05-27 10:30:00,52.28,52.28,51.31,52.07,17849.0,45.2263,45.2263,44.3872,45.0446,17849.0
2020-05-27 11:00:00,52.04,52.55,51.28,51.58,12833.0,45.0187,45.4599,44.3612,44.6208,12833.0
2020-05-27 11:30:00,51.58,52.02,51.51,51.65,10418.0,44.6208,45.0014,44.5602,44.6813,10418.0
2020-05-27 12:00:00,51.63,51.65,51.16,51.37,21599.0,44.664,44.6813,44.2574,44.4391,21599.0
2020-05-27 12:30:00,51.41,51.68,51.24,51.4,8335.0,44.4737,44.7073,44.3266,44.465,8335.0
2020-05-27 13:00:00,51.43,51.56,51.24,51.46,7728.0,44.491,44.6035,44.3266,44.517,7728.0
2020-05-27 13:30:00,51.47,51.7,51.33,51.58,6500.0,44.5256,44.7246,44.4045,44.6208,6500.0
2020-05-27 14:00:00,51.54,51.69,51.32,51.48,13561.0,44.5862,44.7159,44.3958,44.5343,13561.0
2020-05-27 14:30:00,51.47,51.56,51.33,51.5,12250.0,44.5256,44.6035,44.4045,44.5516,12250.0
2020-05-27 15:00:00,51.45,51.61,51.42,51.54,11421.0,44.5083,44.6467,44.4823,44.5862,11421.0
2020-05-27 15:30:00,51.53,51.9,51.46,51.86,79960.0,44.5775,44.8976,44.517,44.863,79960.0
2020-05-28 09:30:00,52.26,52.26,51.33,51.92,24500.0,45.209,45.209,44.4045,44.9149,24500.0
2020-05-28 10:00:00,51.9,51.91,51.23,51.73,13423.0,44.8976,44.9062,44.318,44.7505,13423.0
2020-05-28 10:30:00,51.53,51.81,51.22,51.64,7591.0,44.5775,44.8197,44.3093,44.6727,7591.0
2020-05-28 11:00:00,51.49,51.83,51.38,51.67,7100.0,44.5429,44.837,44.4477,44.6986,7100.0
2020-05-28 11:30:00,51.65,51.72,51.23,51.72,8529.0,44.6813,44.7419,44.318,44.7419,8529.0
2020-05-28 12:00:00,51.74,51.8,51.51,51.58,6900.0,44.7592,44.8111,44.5602,44.6208,6900.0
2020-05-28 12:30:00,51.61,51.66,51.35,51.35,4600.0,44.6467,44.69,44.4218,44.4218,4600.0
2020-05-28 13:00:00,51.38,51.42,50.98,51.2,8087.0,44.4477,44.4823,44.1017,44.292,8087.0
2020-05-28 13:30:00,51.16,51.28,51.13,51.17,9406.0,44.2574,44.3612,44.2315,44.2661,9406.0
2020-05-28 14:00:00,51.17,51.52,51.16,51.3,12119.0,44.2661,44.5689,44.2574,44.3785,12119.0
2020-05-28 14:30:00,51.27,51.36,50.99,51.18,10518.0,44.3526,44.4304,44.1104,44.2747,10518.0
2020-05-28 15:00:00,51.17,51.17,50.89,50.9,18375.0,44.2661,44.2661,44.0239,44.0325,18375.0
2020-05-28 15:30:00,50.96,51.34,50.77,51.33,43480.0,44.0844,44.4131,43.92,44.4045,43480.0
2020-05-29 09:30:00,50.06,50.7,49.48,49.63,11916.0,43.3058,43.8595,42.8041,42.9339,11916.0
2020-05-29 10:00:00,49.61,50.61,49.26,50.12,7187.0,42.9166,43.7816,42.6138,43.3577,7187.0
2020-05-29 10:30:00,50.22,50.37,49.73,49.91,6244.0,43.4443,43.574,43.0204,43.1761,6244.0
2020-05-29 11:00:00,49.9,50.22,49.63,49.91,8418.0,43.1674,43.4443,42.9339,43.1761,8418.0
2020-05-29 11:30:00,49.96,50.43,49.96,50.12,9910.0,43.2193,43.6259,43.2193,43.3577,9910.0
2020-05-29 12:00:00,50.05,50.16,49.94,50.15,7819.0,43.2972,43.3923,43.202,43.3837,7819.0
2020-05-29 12:30:00,50.16,50.67,50.11,50.54,7700.0,43.3923,43.8335,43.3491,43.7211,7700.0
2020-05-29 13:00:00,50.44,50.54,50.14,50.52,10046.0,43.6346,43.7211,43.375,43.7038,10046.0
2020-05-29 13:30:00,50.49,50.6,50.41,50.54,9662.0,43.6778,43.773,43.6086,43.7211,9662.0
2020-05-29 14:00:00,50.58,51.24,50.58,51.2,14286.0,43.7557,44.3266,43.7557,44.292,14286.0
2020-05-29 14:30:00,51.2,51.33,50.47,51.29,16058.0,44.292,44.4045,43.6605,44.3699,16058.0
2020-05-29 15:00:00,51.33,51.54,51.0,51.0,12103.0,44.4045,44.5862,44.119,44.119,12103.0
2020-05-29 15:30:00,51.1,51.19,50.41,50.64,59562.0,44.2055,44.2834,43.6086,43.8076,59562.0
2020-06-01 09:30:00,50.59,52.08,50.45,51.73,22159.0,43.7643,45.0533,43.6432,44.7505,22159.0
2020-06-01 10:00:00,51.72,52.28,51.53,51.98,33795.0,44.7419,45.2263,44.5775,44.9668,33795.0
2020-06-01 10:30:00,52.03,52.25,51.95,52.16,25731.0,45.01,45.2004,44.9408,45.1225,25731.0
2020-06-01 11:00:00,52.18,52.82,51.71,52.62,14795.0,45.1398,45.6935,44.7332,45.5204,14795.0
2020-06-01 11:30:00,52.66,52.73,52.46,52.63,19142.0,45.555,45.6156,45.382,45.5291,19142.0
2020-06-01 12:00:00,52.53,52.79,52.42,52.46,12217.0,45.4426,45.6675,45.3474,45.382,12217.0
2020-06-01 12:30:00,52.5,52.68,52.31,52.65,10268.0,45.4166,45.5723,45.2523,45.5464,10268.0
2020-06-01 13:00:00,52.6,52.99,52.59,52.87,9258.0,45.5031,45.8405,45.4945,45.7367,9258.0
2020-06-01 13:30:00,52.8,53.38,52.79,53.16,12453.0,45.6762,46.1779,45.6675,45.9876,12453.0
2020-06-01 14:00:00,53.17,53.28,52.91,52.91,8579.0,45.9962,46.0914,45.7713,45.7713,8579.0
2020-06-01 14:30:00,52.88,53.22,52.81,53.19,7240.0,45.7454,46.0395,45.6848,46.0135,7240.0
2020-06-01 15:00:00,53.21,53.41,53.04,53.27,8522.0,46.0308,46.2039,45.8838,46.0827,8522.0
2020-06-01 15:30:00,53.26,53.43,53.0,53.05,29336.0,46.0741,46.2212,45.8492,45.8924,29336.0
2020-06-02 09:30:00,53.88,54.5,53.47,53.91,38627.0,46.6104,47.1468,46.2558,46.6364,38627.0
2020-06-02 10:00:00,53.96,54.12,53.59,54.04,20868.0,46.6796,46.8181,46.3596,46.7489,20868.0
2020-06-02 10:30:00,54.06,54.52,53.92,54.39,22322.0,46.7662,47.1641,46.645,47.0516,22322.0
2020-06-02 11:00:00,54.35,54.42,53.86,54.26,8297.0,47.017,47.0776,46.5931,46.9392,8297.0
2020-06-02 11:30:00,54.25,54.8,54.13,54.66,8697.0,46.9305,47.4063,46.8267,47.2852,8697.0
2020-06-02 12:00:00,54.59,55.09,54.59,55.08,10480.0,47.2246,47.6572,47.2246,47.6485,10480.0
2020-06-02 12:30:00,55.03,55.03,54.75,54.82,7667.0,47.6053,47.6053,47.3631,47.4236,7667.0
2020-06-02 13:00:00,54.82,55.08,54.79,54.99,7092.0,47.4236,47.6485,47.3977,47.5707,7092.0
2020-06-02 13:30:00,54.97,55.11,54.9,54.97,10733.0,47.5534,47.6745,47.4928,47.5534,10733.0
2020-06-02 14:00:00,54.96,55.16,54.8,55.0,6607.0,47.5447,47.7177,47.4063,47.5793,6607.0
2020-06-02 14:30:00,54.99,55.02,54.72,54.96,11840.0,47.5707,47.5966,47.3371,47.5447,11840.0
2020-06-02 15:00:00,54.94,54.98,54.44,54.58,13427.0,47.5274,47.562,47.0949,47.216,13427.0
2020-06-02 15:30:00,54.62,54.76,54.41,54.72,26839.0,47.2506,47.3717,47.0689,47.3371,26839.0
2020-06-03 09:30:00,55.51,56.7,55.51,56.42,9830.0,48.0205,49.05,48.0205,48.8077,9830.0
2020-06-03 10:00:00,56.45,57.37,56.45,57.2,10542.0,48.8337,49.6296,48.8337,49.4825,10542.0
2020-06-03 10:30:00,57.0,57.65,57.0,57.53,16102.0,49.3095,49.8718,49.3095,49.768,16102.0
2020-06-03 11:00:00,57.61,57.94,57.61,57.92,11679.0,49.8372,50.1227,49.8372,50.1054,11679.0
2020-06-03 11:30:00,57.96,58.41,57.89,58.29,28014.0,50.14,50.5292,50.0794,50.4254,28014.0
2020-06-03 12:00:00,58.25,58.59,58.07,58.4,23703.0,50.3908,50.685,50.2351,50.5206,23703.0
2020-06-03 12:30:00,58.44,58.85,58.28,58.38,17030.0,50.5552,50.9099,50.4168,50.5033,17030.0
2020-06-03 13:00:00,58.42,58.47,58.19,58.28,6862.0,50.5379,50.5812,50.3389,50.4168,6862.0
2020-06-03 13:30:00,58.23,58.61,58.23,58.4,7833.0,50.3735,50.7023,50.3735,50.5206,7833.0
2020-06-03 14:00:00,58.4,59.04,58.4,59.02,11059.0,50.5206,51.0742,50.5206,51.0569,11059.0
2020-06-03 14:30:00,59.08,59.3,58.99,59.09,15769.0,51.1089,51.2992,51.031,51.1175,15769.0
2020-06-03 15:00:00,59.11,59.22,58.82,58.82,7760.0,51.1348,51.23,50.8839,50.8839,7760.0
2020-06-03 15:30:00,58.85,59.16,58.73,58.92,55285.0,50.9099,51.1781,50.8061,50.9704,55285.0
2020-06-04 09:30:00,58.29,58.61,57.25,57.68,18721.0,50.4254,50.7023,49.5258,49.8977,18721.0
2020-06-04 10:00:00,57.69,58.33,57.69,58.07,36126.0,49.9064,50.46,49.9064,50.2351,36126.0
2020-06-04 10:30:00,58.03,58.91,58.01,58.84,10673.0,50.2005,50.9618,50.1832,50.9012,10673.0
2020-06-04 11:00:00,58.85,58.85,57.88,58.18,14516.0,50.9099,50.9099,50.0708,50.3303,14516.0
2020-06-04 11:30:00,58.2,58.26,57.68,57.8,6790.0,50.3476,50.3995,49.8977,50.0016,6790.0
2020-06-04 12:00:00,57.94,58.25,57.86,58.17,6843.0,50.1227,50.3908,50.0535,50.3216,6843.0
2020-06-04 12:30:00,57.7,58.09,57.64,58.09,6512.0,49.915,50.2524,49.8631,50.2524,6512.0
2020-06-04 13:00:00,58.17,58.26,57.89,58.26,6660.0,50.3216,50.3995,50.0794,50.3995,6660.0
2020-06-04 13:30:00,58.25,58.75,58.19,58.74,7843.0,50.3908,50.8234,50.3389,50.8147,7843.0
2020-06-04 14:00:00,58.82,58.97,58.68,58.81,6388.0,50.8839,51.0137,50.7628,50.8753,6388.0
2020-06-04 14:30:00,58.83,58.83,58.36,58.36,11083.0,50.8926,50.8926,50.486,50.486,11083.0
2020-06-04 15:00:00,58.32,58.43,57.99,58.3,9732.0,50.4514,50.5466,50.1659,50.4341,9732.0
2020-06-04 15:30:00,58.33,58.74,58.27,58.72,33919.0,50.46,50.8147,50.4081,50.7974,33919.0
2020-06-05 09:30:00,63.0,64.66,62.12,62.44,44535.0,54.5,55.936,53.7387,54.0155,44535.0
2020-06-05 10:00:00,62.58,63.12,62.42,62.82,27715.0,54.1366,54.6038,53.9982,54.3442,27715.0
2020-06-05 10:30:00,62.79,63.59,62.63,63.26,22659.0,54.3183,55.0104,54.1799,54.7249,22659.0
2020-06-05 11:00:00,63.25,63.49,62.97,63.49,35003.0,54.7162,54.9238,54.474,54.9238,35003.0
2020-06-05 11:30:00,63.64,64.02,63.57,63.66,21619.0,55.0536,55.3823,54.9931,55.0709,21619.0
2020-06-05 12:00:00,63.74,63.74,62.88,63.0,26254.0,55.1401,55.1401,54.3962,54.5,26254.0
2020-06-05 12:30:00,62.99,63.13,62.76,62.76,17799.0,54.4913,54.6124,54.2923,54.2923,17799.0
2020-06-05 13:00:00,62.78,62.8,62.13,62.48,16688.0,54.3096,54.3269,53.7473,54.0501,16688.0
2020-06-05 13:30:00,62.49,62.57,61.77,61.94,16305.0,54.0588,54.128,53.4359,53.583,16305.0
2020-06-05 14:00:00,61.97,62.09,61.81,61.98,12014.0,53.6089,53.7127,53.4705,53.6176,12014.0
2020-06-05 14:30:00,62.01,62.07,61.48,61.48,18819.0,53.6435,53.6954,53.185,53.185,18819.0
2020-06-05 15:00:00,61.58,61.63,60.88,61.19,25823.0,53.2715,53.3148,52.666,52.9342,25823.0
2020-06-05 15:30:00,61.19,61.77,61.02,61.62,65097.0,52.9342,53.4359,52.7871,53.3062,65097.0
2020-06-08 09:30:00,62.56,63.12,62.16,62.28,23190.0,54.1193,54.6038,53.7733,53.8771,23190.0
2020-06-08 10:00:00,62.37,62.61,61.8,62.11,16663.0,53.955,54.1626,53.4619,53.73,16663.0
2020-06-08 10:30:00,62.17,62.26,61.61,62.11,18083.0,53.7819,53.8598,53.2975,53.73,18083.0
2020-06-08 11:00:00,61.98,62.14,61.71,61.87,12634.0,53.6176,53.756,53.384,53.5224,12634.0
2020-06-08 11:30:00,61.83,61.94,61.6,61.64,11694.0,53.4878,53.583,53.2889,53.3235,11694.0
2020-06-08 12:00:00,61.65,61.96,61.6,61.77,19752.0,53.3321,53.6003,53.2889,53.4359,19752.0
2020-06-08 12:30:00,61.78,62.18,61.69,62.13,8937.0,53.4446,53.7906,53.3667,53.7473,8937.0
2020-06-08 13:00:00,62.21,62.5,62.21,62.31,6089.0,53.8165,54.0674,53.8165,53.9031,6089.0
2020-06-08 13:30:00,62.3,62.5,62.21,62.29,48220.0,53.8944,54.0674,53.8165,53.8858,48220.0
2020-06-08 14:00:00,62.33,62.37,62.09,62.1,14507.0,53.9204,53.955,53.7127,53.7214,14507.0
2020-06-08 14:30:00,62.08,62.08,61.25,61.31,30121.0,53.7041,53.7041,52.9861,53.038,30121.0
2020-06-08 15:00:00,61.28,61.29,61.01,61.21,34756.0,53.012,53.0207,52.7785,52.9515,34756.0
2020-06-08 15:30:00,61.19,61.68,61.11,61.65,59966.0,52.9342,53.3581,52.865,53.3321,59966.0
2020-06-09 09:30:00,59.35,60.61,58.58,60.4,22992.0,51.3424,52.4324,50.6763,52.2508,22992.0
2020-06-09 10:00:00,60.42,60.53,59.75,60.53,16764.0,52.2681,52.3632,51.6885,52.3632,16764.0
2020-06-09 10:30:00,60.52,61.18,60.35,61.11,6207.0,52.3546,52.9255,52.2075,52.865,6207.0
2020-06-09 11:00:00,60.89,61.04,60.63,60.78,4100.0,52.6746,52.8044,52.4497,52.5795,4100.0
2020-06-09 11:30:00,60.92,61.24,60.64,60.78,3014.0,52.7006,52.9774,52.4584,52.5795,3014.0
2020-06-09 12:00:00,60.64,60.79,60.55,60.77,9391.0,52.4584,52.5881,52.3805,52.5708,9391.0
2020-06-09 12:30:00,60.83,61.14,60.69,60.99,7024.0,52.6227,52.8909,52.5016,52.7612,7024.0
2020-06-09 13:00:00,61.07,61.21,60.76,60.9,13976.0,52.8304,52.9515,52.5622,52.6833,13976.0
2020-06-09 13:30:00,60.87,60.98,60.34,60.4,8980.0,52.6573,52.7525,52.1989,52.2508,8980.0
2020-06-09 14:00:00,60.44,60.47,59.87,59.92,10865.0,52.2854,52.3113,51.7923,51.8355,10865.0
2020-06-09 14:30:00,59.86,59.92,59.58,59.59,19408.0,51.7836,51.8355,51.5414,51.55,19408.0
2020-06-09 15:00:00,59.67,59.74,59.49,59.57,19585.0,51.6192,51.6798,51.4635,51.5327,19585.0
2020-06-09 15:30:00,59.56,59.7,59.29,59.62,41602.0,51.5241,51.6452,51.2905,51.576,41602.0
2020-06-10 09:30:00,58.77,58.88,57.3,57.48,14811.0,50.8407,50.9358,49.569,49.7247,14811.0
2020-06-10 10:00:00,57.5,57.53,55.88,56.09,17332.0,49.742,49.768,48.3406,48.5223,17332.0
2020-06-10 10:30:00,56.08,56.47,55.5,55.9,14674.0,48.5136,48.851,48.0119,48.3579,14674.0
2020-06-10 11:00:00,55.96,56.53,55.96,56.53,4456.0,48.4098,48.9029,48.4098,48.9029,4456.0
2020-06-10 11:30:00,56.45,57.0,56.22,57.0,4662.0,48.8337,49.3095,48.6347,49.3095,4662.0
2020-06-10 12:00:00,57.0,57.29,56.97,56.98,15184.0,49.3095,49.5604,49.2835,49.2922,15184.0
2020-06-10 12:30:00,56.98,57.05,56.63,56.79,6187.0,49.2922,49.3527,48.9894,49.1278,6187.0
2020-06-10 13:00:00,56.86,56.86,56.64,56.74,3758.0,49.1884,49.1884,48.9981,49.0846,3758.0
2020-06-10 13:30:00,56.7,56.7,56.46,56.47,4342.0,49.05,49.05,48.8423,48.851,4342.0
2020-06-10 14:00:00,56.57,57.02,56.46,56.86,8039.0,48.9375,49.3268,48.8423,49.1884,8039.0
2020-06-10 14:30:00,56.77,56.93,56.16,56.31,20850.0,49.1105,49.2489,48.5828,48.7126,20850.0
2020-06-10 15:00:00,56.38,56.48,55.92,56.11,18853.0,48.7731,48.8596,48.3752,48.5396,18853.0
2020-06-10 15:30:00,56.16,56.16,55.7,55.82,60724.0,48.5828,48.5828,48.1849,48.2887,60724.0
2020-06-11 09:30:00,51.35,54.02,50.84,53.63,33556.0,44.4218,46.7316,43.9806,46.3942,33556.0
2020-06-11 10:00:00,53.55,54.13,53.14,53.35,46412.0,46.325,46.8267,45.9703,46.152,46412.0
2020-06-11 10:30:00,53.35,53.6,52.8,52.8,24059.0,46.152,46.3682,45.6762,45.6762,24059.0
2020-06-11 11:00:00,52.8,53.07,52.25,52.26,15555.0,45.6762,45.9097,45.2004,45.209,15555.0
2020-06-11 11:30:00,52.27,52.45,52.02,52.35,18980.0,45.2177,45.3734,45.0014,45.2869,18980.0
2020-06-11 12:00:00,52.18,52.18,51.7,51.87,22793.0,45.1398,45.1398,44.7246,44.8716,22793.0
2020-06-11 12:30:00,51.83,52.5,51.83,52.21,23732.0,44.837,45.4166,44.837,45.1658,23732.0
2020-06-11 13:00:00,52.25,53.02,52.24,52.74,16899.0,45.2004,45.8665,45.1917,45.6243,16899.0
2020-06-11 13:30:00,52.78,53.02,52.72,52.87,11956.0,45.6589,45.8665,45.607,45.7367,11956.0
2020-06-11 14:00:00,52.85,52.86,52.29,52.55,12854.0,45.7194,45.7281,45.235,45.4599,12854.0
2020-06-11 14:30:00,52.49,52.49,51.91,51.95,19878.0,45.408,45.408,44.9062,44.9408,19878.0
2020-06-11 15:00:00,51.92,51.97,51.13,51.21,35366.0,44.9149,44.9581,44.2315,44.3007,35366.0
2020-06-11 15:30:00,51.18,51.65,51.04,51.36,49792.0,44.2747,44.6813,44.1536,44.4304,49792.0
2020-06-12 09:30:00,55.13,55.13,53.62,53.86,20939.0,47.6918,47.6918,46.3855,46.5931,20939.0
2020-06-12 10:00:00,53.95,54.37,53.19,53.21,28637.0,46.671,47.0343,46.0135,46.0308,28637.0
2020-06-12 10:30:00,53.18,53.29,52.53,52.72,11573.0,46.0049,46.1,45.4426,45.607,11573.0
2020-06-12 11:00:00,52.72,53.18,52.0,53.13,20308.0,45.607,46.0049,44.9841,45.9616,20308.0
2020-06-12 11:30:00,53.12,54.0,52.94,53.99,14531.0,45.953,46.7143,45.7973,46.7056,14531.0
2020-06-12 12:00:00,54.08,54.37,53.86,54.21,15585.0,46.7835,47.0343,46.5931,46.8959,15585.0
2020-06-12 12:30:00,53.96,54.21,53.83,54.16,9104.0,46.6796,46.8959,46.5672,46.8527,9104.0
2020-06-12 13:00:00,54.12,54.15,53.81,53.96,9385.0,46.8181,46.844,46.5499,46.6796,9385.0
2020-06-12 13:30:00,53.91,53.92,53.21,53.3,13000.0,46.6364,46.645,46.0308,46.1087,13000.0
2020-06-12 14:00:00,53.31,54.16,53.29,54.16,12606.0,46.1173,46.8527,46.1,46.8527,12606.0
2020-06-12 14:30:00,54.22,54.77,54.22,54.73,12824.0,46.9046,47.3804,46.9046,47.3458,12824.0
2020-06-12 15:00:00,54.79,55.12,54.68,54.83,23320.0,47.3977,47.6831,47.3025,47.4323,23320.0
2020-06-12 15:30:00,54.91,55.46,54.72,55.19,52494.0,47.5015,47.9773,47.3371,47.7437,52494.0
2020-06-15 09:30:00,53.17,54.9,53.1,54.49,7831.0,45.9962,47.4928,45.9357,47.1381,7831.0
2020-06-15 10:00:00,54.51,55.0,54.41,54.48,4820.0,47.1554,47.5793,47.0689,47.1295,4820.0
2020-06-15 10:30:00,54.36,55.11,54.34,55.01,5729.0,47.0257,47.6745,47.0084,47.588,5729.0
2020-06-15 11:00:00,54.93,55.62,54.87,55.04,9700.0,47.5188,48.1157,47.4669,47.6139,9700.0
2020-06-15 11:30:00,55.05,55.16,54.77,55.08,6000.0,47.6226,47.7177,47.3804,47.6485,6000.0
2020-06-15 12:00:00,54.95,55.54,54.92,55.33,6127.0,47.5361,48.0465,47.5101,47.8648,6127.0
2020-06-15 12:30:00,55.26,55.63,55.19,55.52,18179.0,47.8043,48.1243,47.7437,48.0292,18179.0
2020-06-15 13:00:00,55.68,55.97,55.51,55.51,4733.0,48.1676,48.4185,48.0205,48.0205,4733.0
2020-06-15 13:30:00,55.44,55.44,54.76,54.76,9225.0,47.96,47.96,47.3717,47.3717,9225.0
2020-06-15 14:00:00,54.96,56.2,54.96,56.17,12210.0,47.5447,48.6174,47.5447,48.5915,12210.0
2020-06-15 14:30:00,56.18,56.22,55.56,55.59,6427.0,48.6001,48.6347,48.0638,48.0897,6427.0
2020-06-15 15:00:00,55.63,56.34,55.63,55.78,10590.0,48.1243,48.7385,48.1243,48.2541,10590.0
2020-06-15 15:30:00,55.81,56.22,55.15,56.17,32517.0,48.28,48.6347,47.7091,48.5915,32517.0
2020-06-16 09:30:00,59.46,59.64,57.45,57.99,9543.0,51.4376,51.5933,49.6988,50.1659,9543.0
2020-06-16 10:00:00,58.05,58.84,57.93,58.81,11887.0,50.2178,50.9012,50.114,50.8753,11887.0
2020-06-16 10:30:00,58.85,58.85,56.83,56.83,19276.0,50.9099,50.9099,49.1624,49.1624,19276.0
2020-06-16 11:00:00,56.8,58.23,56.52,58.19,11291.0,49.1365,50.3735,48.8943,50.3389,11291.0
2020-06-16 11:30:00,58.21,58.49,57.52,57.52,10480.0,50.3562,50.5985,49.7593,49.7593,10480.0
2020-06-16 12:00:00,57.56,57.62,57.11,57.6,7701.0,49.7939,49.8458,49.4046,49.8285,7701.0
2020-06-16 12:30:00,57.6,58.05,57.59,57.86,8725.0,49.8285,50.2178,49.8199,50.0535,8725.0
2020-06-16 13:00:00,57.84,57.96,57.59,57.71,3800.0,50.0362,50.14,49.8199,49.9237,3800.0
2020-06-16 13:30:00,57.7,57.7,57.28,57.43,3600.0,49.915,49.915,49.5517,49.6815,3600.0
2020-06-16 14:00:00,57.47,57.96,57.47,57.82,7627.0,49.7161,50.14,49.7161,50.0189,7627.0
2020-06-16 14:30:00,57.8,58.03,57.73,57.99,3700.0,50.0016,50.2005,49.941,50.1659,3700.0
2020-06-16 15:00:00,57.99,58.06,57.18,57.45,9568.0,50.1659,50.2265,49.4652,49.6988,9568.0
2020-06-16 15:30:00,57.32,57.89,57.21,57.59,30965.0,49.5863,50.0794,49.4912,49.8199,30965.0
2020-06-17 09:30:00,58.13,58.13,56.75,56.83,5671.0,50.287,50.287,49.0932,49.1624,5671.0
2020-06-17 10:00:00,56.84,56.99,56.24,56.24,4177.0,49.1711,49.3008,48.652,48.652,4177.0
2020-06-17 10:30:00,56.11,56.5,56.1,56.5,2975.0,48.5396,48.8769,48.5309,48.8769,2975.0
2020-06-17 11:00:00,56.0,56.12,55.83,56.1,3772.0,48.4444,48.5482,48.2973,48.5309,3772.0
2020-06-17 11:30:00,55.99,56.67,55.99,56.24,5718.0,48.4358,49.024,48.4358,48.652,5718.0
2020-06-17 12:00:00,56.25,56.49,56.12,56.3,4903.0,48.6607,48.8683,48.5482,48.7039,4903.0
2020-06-17 12:30:00,56.32,56.44,56.08,56.26,3306.0,48.7212,48.825,48.5136,48.6693,3306.0
2020-06-17 13:00:00,56.28,56.54,56.15,56.44,5059.0,48.6866,48.9116,48.5742,48.825,5059.0
2020-06-17 13:30:00,56.48,56.68,56.45,56.48,9207.0,48.8596,49.0327,48.8337,48.8596,9207.0
2020-06-17 14:00:00,56.41,56.57,56.27,56.51,3715.0,48.7991,48.9375,48.678,48.8856,3715.0
2020-06-17 14:30:00,56.51,56.59,56.28,56.28,5896.0,48.8856,48.9548,48.6866,48.6866,5896.0
2020-06-17 15:00:00,56.26,56.27,55.96,56.04,7465.0,48.6693,48.678,48.4098,48.479,7465.0
2020-06-17 15:30:00,55.97,56.34,55.97,55.99,28918.0,48.4185,48.7385,48.4185,48.4358,28918.0
2020-06-18 09:30:00,55.06,55.97,55.01,55.76,4638.0,47.6312,48.4185,47.588,48.2368,4638.0
2020-06-18 10:00:00,55.74,56.31,55.74,56.07,5542.0,48.2195,48.7126,48.2195,48.505,5542.0
2020-06-18 10:30:00,56.12,56.2,55.74,56.13,5208.0,48.5482,48.6174,48.2195,48.5569,5208.0
2020-06-18 11:00:00,56.11,56.11,55.51,55.56,3400.0,48.5396,48.5396,48.0205,48.0638,3400.0
2020-06-18 11:30:00,55.61,55.91,55.53,55.53,3113.0,48.107,48.3666,48.0378,48.0378,3113.0
2020-06-18 12:00:00,55.49,55.58,55.28,55.28,4500.0,48.0032,48.0811,47.8216,47.8216,4500.0
2020-06-18 12:30:00,55.29,55.3,55.08,55.26,7230.0,47.8302,47.8389,47.6485,47.8043,7230.0
2020-06-18 13:00:00,55.31,55.58,55.31,55.58,4595.0,47.8475,48.0811,47.8475,48.0811,4595.0
2020-06-18 13:30:00,55.69,55.69,55.51,55.53,3100.0,48.1762,48.1762,48.0205,48.0378,3100.0
2020-06-18 14:00:00,55.52,55.81,55.44,55.81,3248.0,48.0292,48.28,47.96,48.28,3248.0
2020-06-18 14:30:00,55.8,55.85,55.44,55.54,7944.0,48.2714,48.3146,47.96,48.0465,7944.0
2020-06-18 15:00:00,55.41,55.58,55.28,55.55,7203.0,47.934,48.0811,47.8216,48.0551,7203.0
2020-06-18 15:30:00,55.6,55.85,55.49,55.79,16635.0,48.0984,48.3146,48.0032,48.2627,16635.0
2020-06-19 09:30:00,56.52,56.62,55.88,55.93,12751.0,48.8943,48.9808,48.3406,48.3839,12751.0
2020-06-19 10:00:00,55.96,56.0,54.91,54.92,9603.0,48.4098,48.4444,47.5015,47.5101,9603.0
2020-06-19 10:30:00,54.97,54.97,54.48,54.66,7656.0,47.5534,47.5534,47.1295,47.2852,7656.0
2020-06-19 11:00:00,54.68,54.85,54.46,54.65,5701.0,47.3025,47.4496,47.1122,47.2766,5701.0
2020-06-19 11:30:00,54.58,54.68,54.34,54.34,7790.0,47.216,47.3025,47.0084,47.0084,7790.0
2020-06-19 12:00:00,54.35,54.4,53.54,53.65,6176.0,47.017,47.0603,46.3163,46.4115,6176.0
2020-06-19 12:30:00,53.79,53.87,53.3,53.62,10728.0,46.5326,46.6018,46.1087,46.3855,10728.0
2020-06-19 13:00:00,53.63,53.63,53.18,53.34,7650.0,46.3942,46.3942,46.0049,46.1433,7650.0
2020-06-19 13:30:00,53.28,53.36,52.96,52.96,9445.0,46.0914,46.1606,45.8146,45.8146,9445.0
2020-06-19 14:00:00,52.97,52.97,51.84,51.85,16399.0,45.8232,45.8232,44.8457,44.8543,16399.0
2020-06-19 14:30:00,51.87,52.84,51.8,52.84,16936.0,44.8716,45.7108,44.8111,45.7108,16936.0
2020-06-19 15:00:00,52.8,53.11,52.7,52.85,17049.0,45.6762,45.9443,45.5896,45.7194,17049.0
2020-06-19 15:30:00,52.86,52.95,50.2,51.16,172368.0,45.7281,45.8059,43.427,44.2574,172368.0
2020-06-22 09:30:00,52.41,52.49,51.25,51.76,15667.0,45.3388,45.408,44.3353,44.7765,15667.0
2020-06-22 10:00:00,51.61,51.84,51.13,51.31,14959.0,44.6467,44.8457,44.2315,44.3872,14959.0
2020-06-22 10:30:00,51.33,51.4,50.8,50.81,8192.0,44.4045,44.465,43.946,43.9547,8192.0
2020-06-22 11:00:00,50.75,50.98,50.68,50.71,6680.0,43.9027,44.1017,43.8422,43.8681,6680.0
2020-06-22 11:30:00,50.66,50.95,50.61,50.76,6774.0,43.8249,44.0758,43.7816,43.9114,6774.0
2020-06-22 12:00:00,50.83,51.14,50.78,50.89,5297.0,43.972,44.2401,43.9287,44.0239,5297.0
2020-06-22 12:30:00,50.96,51.2,50.96,51.19,4737.0,44.0844,44.292,44.0844,44.2834,4737.0
2020-06-22 13:00:00,51.13,51.33,51.0,51.0,5534.0,44.2315,44.4045,44.119,44.119,5534.0
2020-06-22 13:30:00,51.0,51.36,50.99,51.25,9770.0,44.119,44.4304,44.1104,44.3353,9770.0
2020-06-22 14:00:00,51.12,51.18,51.02,51.12,6106.0,44.2228,44.2747,44.1363,44.2228,6106.0
2020-06-22 14:30:00,51.17,51.33,51.12,51.32,4311.0,44.2661,44.4045,44.2228,44.3958,4311.0
2020-06-22 15:00:00,51.26,51.3,50.92,50.99,9500.0,44.3439,44.3785,44.0498,44.1104,9500.0
2020-06-22 15:30:00,51.08,51.45,51.03,51.38,20064.0,44.1882,44.5083,44.145,44.4477,20064.0
2020-06-23 09:30:00,52.23,52.23,51.77,51.92,4255.0,45.1831,45.1831,44.7851,44.9149,4255.0
2020-06-23 10:00:00,51.88,52.28,51.6,51.61,7500.0,44.8803,45.2263,44.6381,44.6467,7500.0
2020-06-23 10:30:00,51.77,51.77,51.21,51.5,3100.0,44.7851,44.7851,44.3007,44.5516,3100.0
2020-06-23 11:00:00,51.5,51.63,51.39,51.63,1800.0,44.5516,44.664,44.4564,44.664,1800.0
2020-06-23 11:30:00,51.45,51.56,51.21,51.4,1466.0,44.5083,44.6035,44.3007,44.465,1466.0
2020-06-23 12:00:00,51.35,51.4,51.2,51.2,2100.0,44.4218,44.465,44.292,44.292,2100.0
2020-06-23 12:30:00,51.22,51.37,51.07,51.37,3752.0,44.3093,44.4391,44.1796,44.4391,3752.0
2020-06-23 13:00:00,51.34,51.34,51.13,51.17,2919.0,44.4131,44.4131,44.2315,44.2661,2919.0
2020-06-23 13:30:00,51.22,51.47,51.22,51.28,4280.0,44.3093,44.5256,44.3093,44.3612,4280.0
2020-06-23 14:00:00,51.2,51.43,51.03,51.43,4800.0,44.292,44.491,44.145,44.491,4800.0
2020-06-23 14:30:00,51.45,51.55,51.42,51.53,5301.0,44.5083,44.5948,44.4823,44.5775,5301.0
2020-06-23 15:00:00,51.52,51.68,51.38,51.65,5500.0,44.5689,44.7073,44.4477,44.6813,5500.0
2020-06-23 15:30:00,51.67,51.67,51.49,51.5,18148.0,44.6986,44.6986,44.5429,44.5516,18148.0
2020-06-24 09:30:00,50.26,50.64,49.85,49.85,7344.0,43.4789,43.8076,43.1242,43.1242,7344.0
2020-06-24 10:00:00,49.82,50.13,49.77,49.95,4415.0,43.0982,43.3664,43.055,43.2107,4415.0
2020-06-24 10:30:00,50.08,50.08,48.8,48.85,13035.0,43.3231,43.3231,42.2158,42.2591,13035.0
2020-06-24 11:00:00,48.82,49.01,48.1,48.12,8979.0,42.2331,42.3975,41.6103,41.6276,8979.0
2020-06-24 11:30:00,48.13,48.13,47.2,47.67,20478.0,41.6362,41.6362,40.8317,41.2383,20478.0
2020-06-24 12:00:00,47.67,48.1,47.62,48.06,8686.0,41.2383,41.6103,41.195,41.5757,8686.0
2020-06-24 12:30:00,48.01,48.61,47.94,48.61,5600.0,41.5324,42.0515,41.4719,42.0515,5600.0
2020-06-24 13:00:00,48.56,48.59,48.18,48.22,4899.0,42.0082,42.0342,41.6795,41.7141,4899.0
2020-06-24 13:30:00,48.2,48.25,48.0,48.2,7812.0,41.6968,41.74,41.5238,41.6968,7812.0
2020-06-24 14:00:00,48.24,48.84,48.09,48.8,7112.0,41.7314,42.2504,41.6016,42.2158,7112.0
2020-06-24 14:30:00,48.81,48.92,48.56,48.7,6908.0,42.2245,42.3197,42.0082,42.1293,6908.0
2020-06-24 15:00:00,48.78,49.21,48.78,49.05,9231.0,42.1985,42.5705,42.1985,42.4321,9231.0
2020-06-24 15:30:00,49.02,49.37,48.97,49.37,36836.0,42.4062,42.7089,42.3629,42.7089,36836.0
2020-06-25 09:30:00,48.76,49.85,48.38,49.67,32505.0,42.1812,43.1242,41.8525,42.9685,32505.0
2020-06-25 10:00:00,49.64,50.03,49.51,49.74,13384.0,42.9425,43.2799,42.83,43.029,13384.0
2020-06-25 10:30:00,49.87,49.87,48.97,49.19,5800.0,43.1415,43.1415,42.3629,42.5532,5800.0
2020-06-25 11:00:00,49.14,49.49,49.14,49.39,1701.0,42.51,42.8127,42.51,42.7262,1701.0
2020-06-25 11:30:00,49.44,49.44,48.94,49.03,5019.0,42.7695,42.7695,42.337,42.4148,5019.0
2020-06-25 12:00:00,49.1,49.15,48.95,49.08,1700.0,42.4754,42.5186,42.3456,42.4581,1700.0
2020-06-25 12:30:00,49.17,49.49,49.16,49.36,2500.0,42.5359,42.8127,42.5273,42.7003,2500.0
2020-06-25 13:00:00,49.32,49.47,49.26,49.42,3002.0,42.6657,42.7954,42.6138,42.7522,3002.0
2020-06-25 13:30:00,49.35,49.4,49.23,49.23,3794.0,42.6916,42.7349,42.5878,42.5878,3794.0
2020-06-25 14:00:00,49.24,49.39,49.22,49.31,3200.0,42.5965,42.7262,42.5792,42.657,3200.0
2020-06-25 14:30:00,49.25,49.56,49.2,49.42,3623.0,42.6051,42.8733,42.5619,42.7522,3623.0
2020-06-25 15:00:00,49.42,50.03,49.41,49.95,7106.0,42.7522,43.2799,42.7435,43.2107,7106.0
2020-06-25 15:30:00,49.93,50.23,49.85,50.23,23491.0,43.1934,43.4529,43.1242,43.4529,23491.0
2020-06-26 09:30:00,50.08,50.3,49.81,50.05,6723.0,43.3231,43.5135,43.0896,43.2972,6723.0
2020-06-26 10:00:00,50.15,50.29,49.75,49.83,6002.0,43.3837,43.5048,43.0377,43.1069,6002.0
2020-06-26 10:30:00,49.98,50.08,49.58,49.98,5999.0,43.2366,43.3231,42.8906,43.2366,5999.0
2020-06-26 11:00:00,50.03,50.33,49.95,50.33,8476.0,43.2799,43.5394,43.2107,43.5394,8476.0
2020-06-26 11:30:00,50.35,50.55,50.21,50.31,5100.0,43.5567,43.7297,43.4356,43.5221,5100.0
2020-06-26 12:00:00,50.33,50.48,50.24,50.42,5667.0,43.5394,43.6692,43.4616,43.6173,5667.0
2020-06-26 12:30:00,50.43,50.67,50.25,50.27,12200.0,43.6259,43.8335,43.4702,43.4875,12200.0
2020-06-26 13:00:00,50.28,50.41,50.18,50.18,2500.0,43.4962,43.6086,43.4097,43.4097,2500.0
2020-06-26 13:30:00,50.2,50.31,50.09,50.14,10768.0,43.427,43.5221,43.3318,43.375,10768.0
2020-06-26 14:00:00,50.07,50.12,49.92,50.07,6500.0,43.3145,43.3577,43.1847,43.3145,6500.0
2020-06-26 14:30:00,50.01,50.12,49.94,50.06,3114.0,43.2626,43.3577,43.202,43.3058,3114.0
2020-06-26 15:00:00,50.17,50.17,49.59,49.73,3700.0,43.401,43.401,42.8993,43.0204,3700.0
2020-06-26 15:30:00,49.61,49.86,49.49,49.74,16317.0,42.9166,43.1328,42.8127,43.029,16317.0
2020-06-29 09:30:00,50.18,50.27,49.24,49.57,5720.0,43.4097,43.4875,42.5965,42.882,5720.0
2020-06-29 10:00:00,49.51,50.28,49.51,50.28,2300.0,42.83,43.4962,42.83,43.4962,2300.0
2020-06-29 10:30:00,50.28,50.47,50.15,50.47,2617.0,43.4962,43.6605,43.3837,43.6605,2617.0
2020-06-29 11:00:00,50.49,50.56,50.24,50.51,2300.0,43.6778,43.7384,43.4616,43.6951,2300.0
2020-06-29 11:30:00,50.5,50.73,50.4,50.61,2500.0,43.6865,43.8854,43.6,43.7816,2500.0
2020-06-29 12:00:00,50.31,50.67,50.31,50.67,3830.0,43.5221,43.8335,43.5221,43.8335,3830.0
2020-06-29 12:30:00,50.7,51.11,50.7,51.11,2821.0,43.8595,44.2142,43.8595,44.2142,2821.0
2020-06-29 13:00:00,50.89,51.31,50.84,51.3,4800.0,44.0239,44.3872,43.9806,44.3785,4800.0
2020-06-29 13:30:00,51.18,51.27,50.92,50.93,1400.0,44.2747,44.3526,44.0498,44.0585,1400.0
2020-06-29 14:00:00,50.95,51.06,50.75,50.75,2201.0,44.0758,44.1709,43.9027,43.9027,2201.0
2020-06-29 14:30:00,50.8,50.92,50.74,50.92,8200.0,43.946,44.0498,43.8941,44.0498,8200.0
2020-06-29 15:00:00,50.83,51.02,50.7,50.96,5400.0,43.972,44.1363,43.8595,44.0844,5400.0
2020-06-29 15:30:00,51.0,51.24,50.88,51.23,14768.0,44.119,44.3266,44.0152,44.318,14768.0
2020-06-30 09:30:00,51.38,51.64,50.75,50.92,6423.0,44.4477,44.6727,43.9027,44.0498,6423.0
2020-06-30 10:00:00,51.25,51.64,51.04,51.51,3793.0,44.3353,44.6727,44.1536,44.5602,3793.0
2020-06-30 10:30:00,51.37,52.06,51.14,52.01,7003.0,44.4391,45.036,44.2401,44.9927,7003.0
2020-06-30 11:00:00,52.03,52.48,52.01,52.26,10354.0,45.01,45.3993,44.9927,45.209,10354.0
2020-06-30 11:30:00,52.13,52.3,51.99,52.25,3408.0,45.0966,45.2436,44.9754,45.2004,3408.0
2020-06-30 12:00:00,52.22,52.39,52.13,52.16,6288.0,45.1744,45.3215,45.0966,45.1225,6288.0
2020-06-30 12:30:00,52.11,52.27,51.79,51.87,4113.0,45.0793,45.2177,44.8024,44.8716,4113.0
2020-06-30 13:00:00,51.79,51.89,51.67,51.67,2055.0,44.8024,44.8889,44.6986,44.6986,2055.0
2020-06-30 13:30:00,51.64,51.64,51.51,51.54,2949.0,44.6727,44.6727,44.5602,44.5862,2949.0
2020-06-30 14:00:00,51.47,51.48,51.23,51.26,1937.0,44.5256,44.5343,44.318,44.3439,1937.0
2020-06-30 14:30:00,51.29,51.49,51.25,51.49,3699.0,44.3699,44.5429,44.3353,44.5429,3699.0
2020-06-30 15:00:00,51.39,51.67,51.36,51.6,2338.0,44.4564,44.6986,44.4304,44.6381,2338.0
2020-06-30 15:30:00,51.59,51.99,51.41,51.75,27322.0,44.6294,44.9754,44.4737,44.7678,27322.0
2020-07-01 09:30:00,51.83,53.14,51.67,53.14,8332.0,44.837,45.9703,44.6986,45.9703,8332.0
2020-07-01 10:00:00,53.16,53.44,53.04,53.19,8385.0,45.9876,46.2298,45.8838,46.0135,8385.0
2020-07-01 10:30:00,53.32,53.36,52.86,52.95,4731.0,46.126,46.1606,45.7281,45.8059,4731.0
2020-07-01 11:00:00,53.14,53.17,52.83,52.83,5464.0,45.9703,45.9962,45.7021,45.7021,5464.0
2020-07-01 11:30:00,52.92,53.39,52.91,53.33,6946.0,45.78,46.1866,45.7713,46.1346,6946.0
2020-07-01 12:00:00,53.32,53.62,53.2,53.44,5964.0,46.126,46.3855,46.0222,46.2298,5964.0
2020-07-01 12:30:00,53.44,53.65,53.43,53.55,5111.0,46.2298,46.4115,46.2212,46.325,5111.0
2020-07-01 13:00:00,53.49,53.58,53.42,53.58,2450.0,46.2731,46.3509,46.2125,46.3509,2450.0
2020-07-01 13:30:00,53.58,53.7,53.42,53.49,3357.0,46.3509,46.4547,46.2125,46.2731,3357.0
2020-07-01 14:00:00,53.56,53.87,53.5,53.77,4755.0,46.3336,46.6018,46.2817,46.5153,4755.0
2020-07-01 14:30:00,53.8,53.98,53.8,53.97,4566.0,46.5412,46.697,46.5412,46.6883,4566.0
2020-07-01 15:00:00,53.95,54.07,53.74,53.77,4206.0,46.671,46.7748,46.4893,46.5153,4206.0
2020-07-01 15:30:00,53.75,53.89,53.56,53.61,18785.0,46.498,46.6191,46.3336,46.3769,18785.0
2020-07-02 09:30:00,54.84,55.15,54.13,54.21,4635.0,47.4409,47.7091,46.8267,46.8959,4635.0
2020-07-02 10:00:00,54.15,54.15,53.4,53.42,1690.0,46.844,46.844,46.1952,46.2125,1690.0
2020-07-02 10:30:00,53.37,53.37,52.65,52.7,3729.0,46.1693,46.1693,45.5464,45.5896,3729.0
2020-07-02 11:00:00,52.65,52.94,52.4,52.94,2700.0,45.5464,45.7973,45.3301,45.7973,2700.0
2020-07-02 11:30:00,53.04,53.04,52.63,52.64,2900.0,45.8838,45.8838,45.5291,45.5377,2900.0
2020-07-02 12:00:00,52.55,52.62,52.49,52.62,1700.0,45.4599,45.5204,45.408,45.5204,1700.0
2020-07-02 12:30:00,52.62,52.76,52.58,52.59,6389.0,45.5204,45.6416,45.4858,45.4945,6389.0
2020-07-02 13:00:00,52.6,52.78,52.56,52.75,2400.0,45.5031,45.6589,45.4685,45.6329,2400.0
2020-07-02 13:30:00,52.79,53.02,52.79,52.92,11700.0,45.6675,45.8665,45.6675,45.78,11700.0
2020-07-02 14:00:00,52.89,53.01,52.8,53.01,2100.0,45.754,45.8578,45.6762,45.8578,2100.0
2020-07-02 14:30:00,53.04,53.12,52.94,52.94,2600.0,45.8838,45.953,45.7973,45.7973,2600.0
2020-07-02 15:00:00,52.93,53.07,52.8,53.07,4199.0,45.7886,45.9097,45.6762,45.9097,4199.0
2020-07-02 15:30:00,53.06,53.06,52.58,52.6,21396.0,45.9011,45.9011,45.4858,45.5031,21396.0
2020-07-06 09:30:00,54.23,54.23,53.4,53.4,3402.0,46.9132,46.9132,46.1952,46.1952,3402.0
2020-07-06 10:00:00,53.36,53.45,52.55,52.87,7793.0,46.1606,46.2385,45.4599,45.7367,7793.0
2020-07-06 10:30:00,52.8,52.8,52.31,52.35,5976.0,45.6762,45.6762,45.2523,45.2869,5976.0
2020-07-06 11:00:00,52.26,52.39,52.08,52.39,5800.0,45.209,45.3215,45.0533,45.3215,5800.0
2020-07-06 11:30:00,52.45,52.59,52.11,52.21,4679.0,45.3734,45.4945,45.0793,45.1658,4679.0
2020-07-06 12:00:00,52.18,52.32,52.14,52.28,3551.0,45.1398,45.2609,45.1052,45.2263,3551.0
2020-07-06 12:30:00,52.31,52.35,52.22,52.35,2497.0,45.2523,45.2869,45.1744,45.2869,2497.0
2020-07-06 13:00:00,52.38,52.43,52.17,52.32,9206.0,45.3128,45.3561,45.1312,45.2609,9206.0
2020-07-06 13:30:00,52.31,52.49,52.28,52.49,4548.0,45.2523,45.408,45.2263,45.408,4548.0
2020-07-06 14:00:00,52.5,52.5,52.24,52.38,5035.0,45.4166,45.4166,45.1917,45.3128,5035.0
2020-07-06 14:30:00,52.29,52.45,52.25,52.41,2400.0,45.235,45.3734,45.2004,45.3388,2400.0
2020-07-06 15:00:00,52.42,52.59,52.29,52.3,5731.0,45.3474,45.4945,45.235,45.2436,5731.0
2020-07-06 15:30:00,52.3,52.38,52.16,52.29,7722.0,45.2436,45.3128,45.1225,45.235,7722.0
2020-07-07 09:30:00,51.09,51.11,50.5,50.55,6355.0,44.1969,44.2142,43.6865,43.7297,6355.0
2020-07-07 10:00:00,50.55,50.81,50.2,50.26,11137.0,43.7297,43.9547,43.427,43.4789,11137.0
2020-07-07 10:30:00,50.24,50.43,50.16,50.41,5355.0,43.4616,43.6259,43.3923,43.6086,5355.0
2020-07-07 11:00:00,50.49,50.66,50.32,50.6,8544.0,43.6778,43.8249,43.5308,43.773,8544.0
2020-07-07 11:30:00,50.55,50.63,50.38,50.4,3801.0,43.7297,43.7989,43.5827,43.6,3801.0
2020-07-07 12:00:00,50.36,50.36,50.18,50.19,5143.0,43.5654,43.5654,43.4097,43.4183,5143.0
2020-07-07 12:30:00,50.19,50.24,50.09,50.13,2618.0,43.4183,43.4616,43.3318,43.3664,2618.0
2020-07-07 13:00:00,50.05,50.35,50.05,50.35,4000.0,43.2972,43.5567,43.2972,43.5567,4000.0
2020-07-07 13:30:00,50.31,50.56,50.21,50.53,7255.0,43.5221,43.7384,43.4356,43.7124,7255.0
2020-07-07 14:00:00,50.5,50.64,50.35,50.44,3543.0,43.6865,43.8076,43.5567,43.6346,3543.0
2020-07-07 14:30:00,50.41,50.48,50.33,50.45,3964.0,43.6086,43.6692,43.5394,43.6432,3964.0
2020-07-07 15:00:00,50.46,50.49,50.29,50.45,13600.0,43.6519,43.6778,43.5048,43.6432,13600.0
2020-07-07 15:30:00,50.44,50.44,49.88,49.91,20851.0,43.6346,43.6346,43.1501,43.1761,20851.0
2020-07-08 09:30:00,49.79,50.17,49.71,50.17,4900.0,43.0723,43.401,43.0031,43.401,4900.0
2020-07-08 10:00:00,50.25,50.45,49.86,49.9,3594.0,43.4702,43.6432,43.1328,43.1674,3594.0
2020-07-08 10:30:00,49.9,49.97,49.44,49.54,3550.0,43.1674,43.228,42.7695,42.856,3550.0
2020-07-08 11:00:00,49.5,49.59,49.32,49.35,2384.0,42.8214,42.8993,42.6657,42.6916,2384.0
2020-07-08 11:30:00,49.41,49.63,49.35,49.43,7506.0,42.7435,42.9339,42.6916,42.7608,7506.0
2020-07-08 12:00:00,49.42,49.54,49.32,49.51,8026.0,42.7522,42.856,42.6657,42.83,8026.0
2020-07-08 12:30:00,49.57,49.6,49.42,49.51,5100.0,42.882,42.9079,42.7522,42.83,5100.0
2020-07-08 13:00:00,49.52,49.58,49.47,49.54,6800.0,42.8387,42.8906,42.7954,42.856,6800.0
2020-07-08 13:30:00,49.61,49.94,49.61,49.87,5300.0,42.9166,43.202,42.9166,43.1415,5300.0
2020-07-08 14:00:00,49.86,50.06,49.79,49.94,4788.0,43.1328,43.3058,43.0723,43.202,4788.0
2020-07-08 14:30:00,49.86,49.86,49.63,49.74,3500.0,43.1328,43.1328,42.9339,43.029,3500.0
2020-07-08 15:00:00,49.72,50.09,49.54,50.04,5501.0,43.0117,43.3318,42.856,43.2885,5501.0
2020-07-08 15:30:00,50.03,50.04,49.86,49.95,12669.0,43.2799,43.2885,43.1328,43.2107,12669.0
2020-07-09 09:30:00,49.76,49.81,48.8,49.16,8350.0,43.0463,43.0896,42.2158,42.5273,8350.0
2020-07-09 10:00:00,49.25,49.25,48.41,48.53,11023.0,42.6051,42.6051,41.8785,41.9823,11023.0
2020-07-09 10:30:00,48.63,48.75,48.2,48.2,4700.0,42.0688,42.1726,41.6968,41.6968,4700.0
2020-07-09 11:00:00,48.27,48.51,48.09,48.39,9330.0,41.7574,41.965,41.6016,41.8612,9330.0
2020-07-09 11:30:00,48.38,48.47,48.06,48.44,8569.0,41.8525,41.9304,41.5757,41.9044,8569.0
2020-07-09 12:00:00,48.46,48.65,48.37,48.37,3689.0,41.9217,42.0861,41.8439,41.8439,3689.0
2020-07-09 12:30:00,48.33,48.33,48.04,48.21,3108.0,41.8093,41.8093,41.5584,41.7054,3108.0
2020-07-09 13:00:00,48.52,48.82,48.48,48.81,2056.0,41.9736,42.2331,41.939,42.2245,2056.0
2020-07-09 13:30:00,48.85,49.04,48.75,48.85,2200.0,42.2591,42.4235,42.1726,42.2591,2200.0
2020-07-09 14:00:00,48.85,49.03,48.85,48.94,3900.0,42.2591,42.4148,42.2591,42.337,3900.0
2020-07-09 14:30:00,48.92,49.08,48.86,48.97,2600.0,42.3197,42.4581,42.2677,42.3629,2600.0
2020-07-09 15:00:00,49.01,49.1,48.95,49.08,3400.0,42.3975,42.4754,42.3456,42.4581,3400.0
2020-07-09 15:30:00,49.06,49.38,48.94,49.17,12080.0,42.4408,42.7176,42.337,42.5359,12080.0
2020-07-10 09:30:00,49.03,50.18,48.99,49.8,8313.0,42.4148,43.4097,42.3802,43.0809,8313.0
2020-07-10 10:00:00,49.88,50.04,49.55,49.55,4430.0,43.1501,43.2885,42.8647,42.8647,4430.0
2020-07-10 10:30:00,49.77,50.0,49.68,49.72,4625.0,43.055,43.2539,42.9771,43.0117,4625.0
2020-07-10 11:00:00,49.75,50.0,49.67,49.84,2543.0,43.0377,43.2539,42.9685,43.1155,2543.0
2020-07-10 11:30:00,49.8,49.99,49.7,49.99,2850.0,43.0809,43.2453,42.9944,43.2453,2850.0
2020-07-10 12:00:00,49.95,50.28,49.9,49.9,3600.0,43.2107,43.4962,43.1674,43.1674,3600.0
2020-07-10 12:30:00,49.85,50.1,49.79,50.1,2837.0,43.1242,43.3404,43.0723,43.3404,2837.0
2020-07-10 13:00:00,50.02,50.07,49.88,49.9,2500.0,43.2712,43.3145,43.1501,43.1674,2500.0
2020-07-10 13:30:00,49.94,50.26,49.91,50.25,3001.0,43.202,43.4789,43.1761,43.4702,3001.0
2020-07-10 14:00:00,50.23,50.23,49.9,49.95,2600.0,43.4529,43.4529,43.1674,43.2107,2600.0
2020-07-10 14:30:00,49.94,50.05,49.91,50.04,5365.0,43.202,43.2972,43.1761,43.2885,5365.0
2020-07-10 15:00:00,50.03,50.37,49.98,50.37,5200.0,43.2799,43.574,43.2366,43.574,5200.0
2020-07-10 15:30:00,50.39,50.59,50.38,50.5,16195.0,43.5913,43.7643,43.5827,43.6865,16195.0
2020-07-13 09:30:00,50.57,50.57,49.83,49.96,4500.0,43.747,43.747,43.1069,43.2193,4500.0
2020-07-13 10:00:00,49.98,50.31,49.75,50.14,4453.0,43.2366,43.5221,43.0377,43.375,4453.0
2020-07-13 10:30:00,50.14,50.32,49.9,50.02,2347.0,43.375,43.5308,43.1674,43.2712,2347.0
2020-07-13 11:00:00,49.98,50.23,49.93,50.23,2549.0,43.2366,43.4529,43.1934,43.4529,2549.0
2020-07-13 11:30:00,50.2,50.22,49.98,50.2,3025.0,43.427,43.4443,43.2366,43.427,3025.0
2020-07-13 12:00:00,50.22,50.31,50.22,50.27,2900.0,43.4443,43.5221,43.4443,43.4875,2900.0
2020-07-13 12:30:00,50.27,50.76,50.27,50.76,4050.0,43.4875,43.9114,43.4875,43.9114,4050.0
2020-07-13 13:00:00,50.75,50.94,50.64,50.68,2977.0,43.9027,44.0671,43.8076,43.8422,2977.0
2020-07-13 13:30:00,50.8,51.05,50.8,50.94,1978.0,43.946,44.1623,43.946,44.0671,1978.0
2020-07-13 14:00:00,50.99,50.99,50.69,50.72,1867.0,44.1104,44.1104,43.8508,43.8768,1867.0
2020-07-13 14:30:00,50.75,50.81,50.59,50.68,7695.0,43.9027,43.9547,43.7643,43.8422,7695.0
2020-07-13 15:00:00,50.55,50.6,50.28,50.28,6647.0,43.7297,43.773,43.4962,43.4962,6647.0
2020-07-13 15:30:00,50.2,50.26,49.86,50.03,60880.0,43.427,43.4789,43.1328,43.2799,60880.0
2020-07-14 09:30:00,49.99,50.64,49.79,50.64,3747.0,43.2453,43.8076,43.0723,43.8076,3747.0
2020-07-14 10:00:00,50.66,50.79,50.12,50.75,2400.0,43.8249,43.9373,43.3577,43.9027,2400.0
2020-07-14 10:30:00,50.82,50.86,50.33,50.37,2900.0,43.9633,43.9979,43.5394,43.574,2900.0
2020-07-14 11:00:00,50.48,50.71,50.38,50.4,1900.0,43.6692,43.8681,43.5827,43.6,1900.0
2020-07-14 11:30:00,50.22,50.3,50.0,50.0,2000.0,43.4443,43.5135,43.2539,43.2539,2000.0
2020-07-14 12:00:00,50.0,50.02,49.84,49.95,1500.0,43.2539,43.2712,43.1155,43.2107,1500.0
2020-07-14 12:30:00,49.98,50.11,49.98,50.04,1900.0,43.2366,43.3491,43.2366,43.2885,1900.0
2020-07-14 13:00:00,50.03,50.03,49.92,49.95,3092.0,43.2799,43.2799,43.1847,43.2107,3092.0
2020-07-14 13:30:00,49.92,50.0,49.75,49.99,2501.0,43.1847,43.2539,43.0377,43.2453,2501.0
2020-07-14 14:00:00,50.01,50.16,49.89,49.89,13229.0,43.2626,43.3923,43.1588,43.1588,13229.0
2020-07-14 14:30:00,49.92,49.97,49.76,49.88,3400.0,43.1847,43.228,43.0463,43.1501,3400.0
2020-07-14 15:00:00,49.9,49.92,49.74,49.82,5566.0,43.1674,43.1847,43.029,43.0982,5566.0
2020-07-14 15:30:00,49.85,50.06,49.78,49.94,18711.0,43.1242,43.3058,43.0636,43.202,18711.0
2020-07-15 09:30:00,51.51,51.61,50.26,50.91,7112.0,44.5602,44.6467,43.4789,44.0412,7112.0
2020-07-15 10:00:00,50.82,50.91,50.2,50.9,2800.0,43.9633,44.0412,43.427,44.0325,2800.0
2020-07-15 10:30:00,50.95,51.02,50.35,50.84,2611.0,44.0758,44.1363,43.5567,43.9806,2611.0
2020-07-15 11:00:00,50.74,50.88,50.61,50.88,2200.0,43.8941,44.0152,43.7816,44.0152,2200.0
2020-07-15 11:30:00,50.94,51.05,50.83,50.87,3133.0,44.0671,44.1623,43.972,44.0066,3133.0
2020-07-15 12:00:00,50.77,50.92,50.73,50.78,3317.0,43.92,44.0498,43.8854,43.9287,3317.0
2020-07-15 12:30:00,50.76,50.8,50.38,50.39,3200.0,43.9114,43.946,43.5827,43.5913,3200.0
2020-07-15 13:00:00,50.4,50.92,50.37,50.8,2943.0,43.6,44.0498,43.574,43.946,2943.0
2020-07-15 13:30:00,50.76,50.79,50.7,50.71,1700.0,43.9114,43.9373,43.8595,43.8681,1700.0
2020-07-15 14:00:00,50.84,51.1,50.84,51.03,1600.0,43.9806,44.2055,43.9806,44.145,1600.0
2020-07-15 14:30:00,51.12,51.25,51.04,51.04,5520.0,44.2228,44.3353,44.1536,44.1536,5520.0
2020-07-15 15:00:00,51.11,51.21,50.96,51.04,4987.0,44.2142,44.3007,44.0844,44.1536,4987.0
2020-07-15 15:30:00,51.14,51.18,50.86,51.07,22841.0,44.2401,44.2747,43.9979,44.1796,22841.0
2020-07-16 09:30:00,50.46,51.1,50.44,50.85,4200.0,43.6519,44.2055,43.6346,43.9893,4200.0
2020-07-16 10:00:00,50.54,50.54,50.1,50.16,11256.0,43.7211,43.7211,43.3404,43.3923,11256.0
2020-07-16 10:30:00,50.09,50.18,49.96,50.1,13234.0,43.3318,43.4097,43.2193,43.3404,13234.0
2020-07-16 11:00:00,50.13,50.53,50.13,50.42,18877.0,43.3664,43.7124,43.3664,43.6173,18877.0
2020-07-16 11:30:00,50.42,50.46,50.15,50.17,14558.0,43.6173,43.6519,43.3837,43.401,14558.0
2020-07-16 12:00:00,50.1,50.11,49.71,49.72,15714.0,43.3404,43.3491,43.0031,43.0117,15714.0
2020-07-16 12:30:00,49.73,49.76,49.54,49.54,8060.0,43.0204,43.0463,42.856,42.856,8060.0
2020-07-16 13:00:00,49.55,49.86,49.54,49.86,11700.0,42.8647,43.1328,42.856,43.1328,11700.0
2020-07-16 13:30:00,49.85,49.91,49.69,49.84,10776.0,43.1242,43.1761,42.9858,43.1155,10776.0
2020-07-16 14:00:00,49.81,50.03,49.81,49.96,10007.0,43.0896,43.2799,43.0896,43.2193,10007.0
2020-07-16 14:30:00,49.97,50.22,49.89,49.89,5486.0,43.228,43.4443,43.1588,43.1588,5486.0
2020-07-16 15:00:00,49.93,50.01,49.85,50.01,6057.0,43.1934,43.2626,43.1242,43.2626,6057.0
2020-07-16 15:30:00,50.02,50.06,49.86,49.86,24192.0,43.2712,43.3058,43.1328,43.1328,24192.0
2020-07-17 09:30:00,49.73,50.63,49.68,50.27,4750.0,43.0204,43.7989,42.9771,43.4875,4750.0
2020-07-17 10:00:00,50.22,50.28,49.89,49.89,1900.0,43.4443,43.4962,43.1588,43.1588,1900.0
2020-07-17 10:30:00,49.99,50.28,49.71,50.12,1800.0,43.2453,43.4962,43.0031,43.3577,1800.0
2020-07-17 11:00:00,50.19,50.39,50.05,50.29,1100.0,43.4183,43.5913,43.2972,43.5048,1100.0
2020-07-17 11:30:00,50.3,50.7,50.3,50.7,1000.0,43.5135,43.8595,43.5135,43.8595,1000.0
2020-07-17 12:00:00,50.71,50.77,50.62,50.74,1786.0,43.8681,43.92,43.7903,43.8941,1786.0
2020-07-17 12:30:00,50.7,50.75,50.61,50.67,1800.0,43.8595,43.9027,43.7816,43.8335,1800.0
2020-07-17 13:00:00,50.64,50.76,50.63,50.73,2152.0,43.8076,43.9114,43.7989,43.8854,2152.0
2020-07-17 13:30:00,50.94,50.94,50.84,50.94,900.0,44.0671,44.0671,43.9806,44.0671,900.0
2020-07-17 14:00:00,50.97,51.11,50.93,51.08,3000.0,44.0931,44.2142,44.0585,44.1882,3000.0
2020-07-17 14:30:00,51.07,51.16,51.01,51.12,7046.0,44.1796,44.2574,44.1277,44.2228,7046.0
2020-07-17 15:00:00,51.09,51.23,51.04,51.23,6646.0,44.1969,44.318,44.1536,44.318,6646.0
2020-07-17 15:30:00,51.23,51.29,50.97,50.97,23767.0,44.318,44.3699,44.0931,44.0931,23767.0
2020-07-20 09:30:00,50.8,50.88,49.9,49.93,7492.0,43.946,44.0152,43.1674,43.1934,7492.0
2020-07-20 10:00:00,49.95,50.01,49.33,49.43,9498.0,43.2107,43.2626,42.6743,42.7608,9498.0
2020-07-20 10:30:00,49.5,49.63,49.46,49.49,16183.0,42.8214,42.9339,42.7868,42.8127,16183.0
2020-07-20 11:00:00,49.51,49.55,49.37,49.47,4098.0,42.83,42.8647,42.7089,42.7954,4098.0
2020-07-20 11:30:00,49.47,49.52,49.21,49.26,5040.0,42.7954,42.8387,42.5705,42.6138,5040.0
2020-07-20 12:00:00,49.22,49.3,49.11,49.24,2390.0,42.5792,42.6484,42.484,42.5965,2390.0
2020-07-20 12:30:00,49.25,49.29,49.12,49.22,2900.0,42.6051,42.6397,42.4927,42.5792,2900.0
2020-07-20 13:00:00,49.26,49.76,49.26,49.76,3872.0,42.6138,43.0463,42.6138,43.0463,3872.0
2020-07-20 13:30:00,49.68,49.81,49.68,49.78,2857.0,42.9771,43.0896,42.9771,43.0636,2857.0
2020-07-20 14:00:00,49.74,49.9,49.68,49.69,4455.0,43.029,43.1674,42.9771,42.9858,4455.0
2020-07-20 14:30:00,49.79,49.79,49.66,49.68,1600.0,43.0723,43.0723,42.9598,42.9771,1600.0
2020-07-20 15:00:00,49.62,49.62,49.39,49.39,2677.0,42.9252,42.9252,42.7262,42.7262,2677.0
2020-07-20 15:30:00,49.33,49.47,49.29,49.29,13407.0,42.6743,42.7954,42.6397,42.6397,13407.0
2020-07-21 09:30:00,49.8,50.45,49.8,50.19,8185.0,43.0809,43.6432,43.0809,43.4183,8185.0
2020-07-21 10:00:00,50.08,50.25,49.79,49.79,3500.0,43.3231,43.4702,43.0723,43.0723,3500.0
2020-07-21 10:30:00,49.86,50.17,49.82,50.05,4185.0,43.1328,43.401,43.0982,43.2972,4185.0
2020-07-21 11:00:00,49.98,50.25,49.98,50.23,6925.0,43.2366,43.4702,43.2366,43.4529,6925.0
2020-07-21 11:30:00,50.22,50.24,50.05,50.17,3100.0,43.4443,43.4616,43.2972,43.401,3100.0
2020-07-21 12:00:00,50.21,50.22,50.08,50.1,3800.0,43.4356,43.4443,43.3231,43.3404,3800.0
2020-07-21 12:30:00,50.14,50.27,50.1,50.27,6135.0,43.375,43.4875,43.3404,43.4875,6135.0
2020-07-21 13:00:00,50.31,50.31,50.18,50.18,1500.0,43.5221,43.5221,43.4097,43.4097,1500.0
2020-07-21 13:30:00,50.13,50.14,49.93,49.93,1400.0,43.3664,43.375,43.1934,43.1934,1400.0
2020-07-21 14:00:00,49.94,49.94,49.72,49.72,1650.0,43.202,43.202,43.0117,43.0117,1650.0
2020-07-21 14:30:00,49.7,49.84,49.65,49.83,1300.0,42.9944,43.1155,42.9512,43.1069,1300.0
2020-07-21 15:00:00,49.85,49.85,49.6,49.69,2999.0,43.1242,43.1242,42.9079,42.9858,2999.0
2020-07-21 15:30:00,49.63,49.67,49.39,49.49,11205.0,42.9339,42.9685,42.7262,42.8127,11205.0
2020-07-22 09:30:00,49.17,50.75,48.9,50.69,12465.0,42.5359,43.9027,42.3024,43.8508,12465.0
2020-07-22 10:00:00,50.66,51.18,50.61,51.18,11475.0,43.8249,44.2747,43.7816,44.2747,11475.0
2020-07-22 10:30:00,51.17,51.64,51.15,51.48,7718.0,44.2661,44.6727,44.2488,44.5343,7718.0
2020-07-22 11:00:00,51.55,51.93,51.54,51.88,4235.0,44.5948,44.9235,44.5862,44.8803,4235.0
2020-07-22 11:30:00,51.85,52.28,51.82,52.18,7285.0,44.8543,45.2263,44.8284,45.1398,7285.0
2020-07-22 12:00:00,52.14,52.76,52.14,52.71,7563.0,45.1052,45.6416,45.1052,45.5983,7563.0
2020-07-22 12:30:00,52.7,52.86,52.44,52.59,16695.0,45.5896,45.7281,45.3647,45.4945,16695.0
2020-07-22 13:00:00,52.51,52.55,52.24,52.34,8757.0,45.4253,45.4599,45.1917,45.2782,8757.0
2020-07-22 13:30:00,52.29,52.29,52.05,52.14,6139.0,45.235,45.235,45.0273,45.1052,6139.0
2020-07-22 14:00:00,52.18,52.34,52.18,52.23,4570.0,45.1398,45.2782,45.1398,45.1831,4570.0
2020-07-22 14:30:00,52.22,52.22,52.07,52.1,5968.0,45.1744,45.1744,45.0446,45.0706,5968.0
2020-07-22 15:00:00,52.12,52.14,51.88,52.08,13827.0,45.0879,45.1052,44.8803,45.0533,13827.0
2020-07-22 15:30:00,52.04,52.33,51.99,52.33,38850.0,45.0187,45.2696,44.9754,45.2696,38850.0
2020-07-23 09:30:00,51.72,52.33,51.69,52.1,10695.0,44.7419,45.2696,44.7159,45.0706,10695.0
2020-07-23 10:00:00,52.18,52.43,51.98,52.17,4000.0,45.1398,45.3561,44.9668,45.1312,4000.0
2020-07-23 10:30:00,52.18,52.2,52.07,52.14,2000.0,45.1398,45.1571,45.0446,45.1052,2000.0
2020-07-23 11:00:00,52.06,52.06,51.79,51.91,1700.0,45.036,45.036,44.8024,44.9062,1700.0
2020-07-23 11:30:00,51.84,52.15,51.84,52.04,1825.0,44.8457,45.1139,44.8457,45.0187,1825.0
2020-07-23 12:00:00,52.01,52.1,51.94,52.1,600.0,44.9927,45.0706,44.9322,45.0706,600.0
2020-07-23 12:30:00,52.2,52.26,52.15,52.17,2000.0,45.1571,45.209,45.1139,45.1312,2000.0
2020-07-23 13:00:00,52.13,52.27,52.1,52.27,2234.0,45.0966,45.2177,45.0706,45.2177,2234.0
2020-07-23 13:30:00,52.4,52.4,51.96,51.96,1700.0,45.3301,45.3301,44.9495,44.9495,1700.0
2020-07-23 14:00:00,51.89,51.89,51.49,51.72,3400.0,44.8889,44.8889,44.5429,44.7419,3400.0
2020-07-23 14:30:00,51.86,51.94,51.71,51.71,4110.0,44.863,44.9322,44.7332,44.7332,4110.0
2020-07-23 15:00:00,51.81,51.94,51.78,51.86,5097.0,44.8197,44.9322,44.7938,44.863,5097.0
2020-07-23 15:30:00,51.67,51.95,51.67,51.94,9924.0,44.6986,44.9408,44.6986,44.9322,9924.0
2020-07-24 09:30:00,52.22,52.62,52.03,52.5,5232.0,45.1744,45.5204,45.01,45.4166,5232.0
2020-07-24 10:00:00,52.49,52.49,52.08,52.16,2000.0,45.408,45.408,45.0533,45.1225,2000.0
2020-07-24 10:30:00,52.27,52.28,51.94,52.06,4176.0,45.2177,45.2263,44.9322,45.036,4176.0
2020-07-24 11:00:00,52.0,52.14,51.61,51.61,3200.0,44.9841,45.1052,44.6467,44.6467,3200.0
2020-07-24 11:30:00,51.41,51.58,51.41,51.49,900.0,44.4737,44.6208,44.4737,44.5429,900.0
2020-07-24 12:00:00,51.53,51.79,51.47,51.79,2096.0,44.5775,44.8024,44.5256,44.8024,2096.0
2020-07-24 12:30:00,51.8,51.9,51.67,51.67,1300.0,44.8111,44.8976,44.6986,44.6986,1300.0
2020-07-24 13:00:00,51.63,51.64,51.36,51.36,600.0,44.664,44.6727,44.4304,44.4304,600.0
2020-07-24 13:30:00,51.35,51.41,51.32,51.32,600.0,44.4218,44.4737,44.3958,44.3958,600.0
2020-07-24 14:00:00,51.32,51.4,51.28,51.4,400.0,44.3958,44.465,44.3612,44.465,400.0
2020-07-24 14:30:00,51.37,51.42,51.32,51.36,1800.0,44.4391,44.4823,44.3958,44.4304,1800.0
2020-07-24 15:00:00,51.3,51.42,51.27,51.34,4799.0,44.3785,44.4823,44.3526,44.4131,4799.0
2020-07-24 15:30:00,51.35,51.62,51.35,51.43,16781.0,44.4218,44.6554,44.4218,44.491,16781.0
2020-07-27 09:30:00,51.03,51.12,50.18,50.67,9597.0,44.145,44.2228,43.4097,43.8335,9597.0
2020-07-27 10:00:00,50.57,51.26,50.54,51.26,4390.0,43.747,44.3439,43.7211,44.3439,4390.0
2020-07-27 10:30:00,51.23,51.23,50.89,51.01,1025.0,44.318,44.318,44.0239,44.1277,1025.0
2020-07-27 11:00:00,51.0,51.08,50.8,50.85,2000.0,44.119,44.1882,43.946,43.9893,2000.0
2020-07-27 11:30:00,50.91,50.91,50.55,50.55,1200.0,44.0412,44.0412,43.7297,43.7297,1200.0
2020-07-27 12:00:00,50.58,50.6,50.49,50.6,2671.0,43.7557,43.773,43.6778,43.773,2671.0
2020-07-27 12:30:00,50.82,50.86,50.8,50.85,700.0,43.9633,43.9979,43.946,43.9893,700.0
2020-07-27 13:00:00,50.9,51.03,50.9,51.03,700.0,44.0325,44.145,44.0325,44.145,700.0
2020-07-27 13:30:00,51.1,51.2,51.1,51.16,800.0,44.2055,44.292,44.2055,44.2574,800.0
2020-07-27 14:00:00,51.11,51.12,50.9,50.9,1800.0,44.2142,44.2228,44.0325,44.0325,1800.0
2020-07-27 14:30:00,50.92,50.92,50.74,50.82,1544.0,44.0498,44.0498,43.8941,43.9633,1544.0
2020-07-27 15:00:00,50.75,50.96,50.69,50.9,3459.0,43.9027,44.0844,43.8508,44.0325,3459.0
2020-07-27 15:30:00,50.95,51.1,50.9,51.05,8349.0,44.0758,44.2055,44.0325,44.1623,8349.0
2020-07-28 09:30:00,51.53,51.71,51.22,51.33,31800.0,44.5775,44.7332,44.3093,44.4045,31800.0
2020-07-28 10:00:00,51.58,51.77,51.39,51.53,30300.0,44.6208,44.7851,44.4564,44.5775,30300.0
2020-07-28 10:30:00,51.52,51.7,51.48,51.7,9750.0,44.5689,44.7246,44.5343,44.7246,9750.0
2020-07-28 11:00:00,51.6,52.32,51.59,52.32,13764.0,44.6381,45.2609,44.6294,45.2609,13764.0
2020-07-28 11:30:00,52.31,52.44,52.21,52.34,14492.0,45.2523,45.3647,45.1658,45.2782,14492.0
2020-07-28 12:00:00,52.35,52.39,52.29,52.36,5152.0,45.2869,45.3215,45.235,45.2955,5152.0
2020-07-28 12:30:00,52.38,52.45,52.16,52.41,5072.0,45.3128,45.3734,45.1225,45.3388,5072.0
2020-07-28 13:00:00,52.39,52.47,52.24,52.47,2702.0,45.3215,45.3907,45.1917,45.3907,2702.0
2020-07-28 13:30:00,52.5,52.93,52.5,52.91,3200.0,45.4166,45.7886,45.4166,45.7713,3200.0
2020-07-28 14:00:00,52.99,53.22,52.97,53.22,17782.0,45.8405,46.0395,45.8232,46.0395,17782.0
2020-07-28 14:30:00,53.26,53.53,53.25,53.47,12449.0,46.0741,46.3077,46.0654,46.2558,12449.0
2020-07-28 15:00:00,53.46,53.46,53.15,53.19,9400.0,46.2471,46.2471,45.9789,46.0135,9400.0
2020-07-28 15:30:00,53.17,53.3,53.04,53.14,23634.0,45.9962,46.1087,45.8838,45.9703,23634.0
2020-07-29 09:30:00,53.76,54.14,53.35,53.77,19279.0,46.5066,46.8354,46.152,46.5153,19279.0
2020-07-29 10:00:00,53.86,53.9,53.54,53.64,48713.0,46.5931,46.6277,46.3163,46.4028,48713.0
2020-07-29 10:30:00,53.65,53.67,53.48,53.67,9125.0,46.4115,46.4288,46.2644,46.4288,9125.0
2020-07-29 11:00:00,53.74,54.05,53.63,54.05,5449.0,46.4893,46.7575,46.3942,46.7575,5449.0
2020-07-29 11:30:00,54.21,54.26,53.82,53.87,12636.0,46.8959,46.9392,46.5585,46.6018,12636.0
2020-07-29 12:00:00,53.93,54.2,53.86,53.96,9240.0,46.6537,46.8873,46.5931,46.6796,9240.0
2020-07-29 12:30:00,53.97,54.11,53.84,53.84,4800.0,46.6883,46.8094,46.5758,46.5758,4800.0
2020-07-29 13:00:00,53.79,54.03,53.75,54.02,2800.0,46.5326,46.7402,46.498,46.7316,2800.0
2020-07-29 13:30:00,54.03,54.07,53.9,53.96,22265.0,46.7402,46.7748,46.6277,46.6796,22265.0
2020-07-29 14:00:00,53.98,54.28,53.83,54.26,7123.0,46.697,46.9565,46.5672,46.9392,7123.0
2020-07-29 14:30:00,54.25,54.39,54.08,54.08,7052.0,46.9305,47.0516,46.7835,46.7835,7052.0
2020-07-29 15:00:00,54.15,54.49,54.08,54.45,6712.0,46.844,47.1381,46.7835,47.1035,6712.0
2020-07-29 15:30:00,54.51,54.73,54.28,54.72,20839.0,47.1554,47.3458,46.9565,47.3371,20839.0
2020-07-30 09:30:00,53.3,53.79,53.3,53.68,14185.0,46.1087,46.5326,46.1087,46.4374,14185.0
2020-07-30 10:00:00,53.84,54.64,53.84,54.64,10834.0,46.5758,47.2679,46.5758,47.2679,10834.0
2020-07-30 10:30:00,54.58,54.65,54.46,54.61,2200.0,47.216,47.2766,47.1122,47.2419,2200.0
2020-07-30 11:00:00,54.71,54.84,54.52,54.52,3293.0,47.3285,47.4409,47.1641,47.1641,3293.0
2020-07-30 11:30:00,54.5,54.6,54.15,54.48,5034.0,47.1468,47.2333,46.844,47.1295,5034.0
2020-07-30 12:00:00,54.47,54.51,54.47,54.5,400.0,47.1208,47.1554,47.1208,47.1468,400.0
2020-07-30 12:30:00,54.46,54.52,54.32,54.46,2800.0,47.1122,47.1641,46.9911,47.1122,2800.0
2020-07-30 13:00:00,54.49,54.5,54.41,54.45,2833.0,47.1381,47.1468,47.0689,47.1035,2833.0
2020-07-30 13:30:00,54.45,54.46,54.34,54.46,7689.0,47.1035,47.1122,47.0084,47.1122,7689.0
2020-07-30 14:00:00,54.47,54.48,54.29,54.34,7490.0,47.1208,47.1295,46.9651,47.0084,7490.0
2020-07-30 14:30:00,54.25,54.4,54.24,54.39,5304.0,46.9305,47.0603,46.9219,47.0516,5304.0
2020-07-30 15:00:00,54.42,54.54,54.35,54.47,5467.0,47.0776,47.1814,47.017,47.1208,5467.0
2020-07-30 15:30:00,54.49,54.58,54.45,54.53,20134.0,47.1381,47.216,47.1035,47.1727,20134.0
2020-07-31 09:30:00,54.25,54.49,54.0,54.27,9784.0,46.9305,47.1381,46.7143,46.9478,9784.0
2020-07-31 10:00:00,54.29,54.32,53.02,53.07,6717.0,46.9651,46.9911,45.8665,45.9097,6717.0
2020-07-31 10:30:00,53.06,53.47,52.89,53.47,3200.0,45.9011,46.2558,45.754,46.2558,3200.0
2020-07-31 11:00:00,53.41,53.44,52.84,53.05,1203.0,46.2039,46.2298,45.7108,45.8924,1203.0
2020-07-31 11:30:00,53.31,53.33,53.02,53.33,2850.0,46.1173,46.1346,45.8665,46.1346,2850.0
2020-07-31 12:00:00,53.37,53.37,53.13,53.13,2304.0,46.1693,46.1693,45.9616,45.9616,2304.0
2020-07-31 12:30:00,53.07,53.07,52.95,53.04,1000.0,45.9097,45.9097,45.8059,45.8838,1000.0
2020-07-31 13:00:00,52.99,53.32,52.99,53.25,1601.0,45.8405,46.126,45.8405,46.0654,1601.0
2020-07-31 13:30:00,53.31,53.32,53.04,53.04,1600.0,46.1173,46.126,45.8838,45.8838,1600.0
2020-07-31 14:00:00,53.15,53.31,53.06,53.11,2972.0,45.9789,46.1173,45.9011,45.9443,2972.0
2020-07-31 14:30:00,53.13,53.13,52.94,53.02,2872.0,45.9616,45.9616,45.7973,45.8665,2872.0
2020-07-31 15:00:00,53.01,53.01,52.75,52.9,2600.0,45.8578,45.8578,45.6329,45.7627,2600.0
2020-07-31 15:30:00,52.92,53.63,52.91,53.49,27019.0,45.78,46.3942,45.7713,46.2731,27019.0
2020-08-03 09:30:00,52.69,52.77,51.99,52.31,2736.0,45.581,45.6502,44.9754,45.2523,2736.0
2020-08-03 10:00:00,52.44,52.68,51.97,52.14,7025.0,45.3647,45.5723,44.9581,45.1052,7025.0
2020-08-03 10:30:00,52.15,52.32,51.95,51.99,5876.0,45.1139,45.2609,44.9408,44.9754,5876.0
2020-08-03 11:00:00,52.1,52.28,52.07,52.18,2295.0,45.0706,45.2263,45.0446,45.1398,2295.0
2020-08-03 11:30:00,52.16,52.26,52.02,52.12,2159.0,45.1225,45.209,45.0014,45.0879,2159.0
2020-08-03 12:00:00,52.12,52.23,52.12,52.2,1073.0,45.0879,45.1831,45.0879,45.1571,1073.0
2020-08-03 12:30:00,52.19,52.47,52.19,52.41,4346.0,45.1485,45.3907,45.1485,45.3388,4346.0
2020-08-03 13:00:00,52.32,52.41,52.22,52.39,4003.0,45.2609,45.3388,45.1744,45.3215,4003.0
2020-08-03 13:30:00,52.4,52.74,52.4,52.74,2297.0,45.3301,45.6243,45.3301,45.6243,2297.0
2020-08-03 14:00:00,52.84,53.02,52.84,53.0,4303.0,45.7108,45.8665,45.7108,45.8492,4303.0
2020-08-03 14:30:00,53.01,53.25,52.97,53.25,2770.0,45.8578,46.0654,45.8232,46.0654,2770.0
2020-08-03 15:00:00,53.24,53.26,53.15,53.19,10246.0,46.0568,46.0741,45.9789,46.0135,10246.0
2020-08-03 15:30:00,53.23,53.25,52.79,52.84,32582.0,46.0481,46.0654,45.6675,45.7108,32582.0
2020-08-04 09:30:00,53.49,53.49,52.95,53.25,3100.0,46.2731,46.2731,45.8059,46.0654,3100.0
2020-08-04 10:00:00,53.44,53.64,53.41,53.41,1776.0,46.2298,46.4028,46.2039,46.2039,1776.0
2020-08-04 10:30:00,53.36,53.96,53.35,53.94,2800.0,46.1606,46.6796,46.152,46.6623,2800.0
2020-08-04 11:00:00,54.03,54.07,53.8,54.07,2100.0,46.7402,46.7748,46.5412,46.7748,2100.0
2020-08-04 11:30:00,54.03,54.16,53.99,54.05,2900.0,46.7402,46.8527,46.7056,46.7575,2900.0
2020-08-04 12:00:00,53.97,54.05,53.88,53.99,3900.0,46.6883,46.7575,46.6104,46.7056,3900.0
2020-08-04 12:30:00,54.01,54.01,53.81,53.81,3100.0,46.7229,46.7229,46.5499,46.5499,3100.0
2020-08-04 13:00:00,53.82,54.11,53.77,54.06,4416.0,46.5585,46.8094,46.5153,46.7662,4416.0
2020-08-04 13:30:00,54.05,54.05,53.71,53.84,2500.0,46.7575,46.7575,46.4634,46.5758,2500.0
2020-08-04 14:00:00,53.77,53.88,53.63,53.63,2400.0,46.5153,46.6104,46.3942,46.3942,2400.0
2020-08-04 14:30:00,53.55,53.79,53.54,53.7,2618.0,46.325,46.5326,46.3163,46.4547,2618.0
2020-08-04 15:00:00,53.65,53.65,53.29,53.29,7241.0,46.4115,46.4115,46.1,46.1,7241.0
2020-08-04 15:30:00,53.26,53.39,53.15,53.21,26486.0,46.0741,46.1866,45.9789,46.0308,26486.0
2020-08-05 09:30:00,53.89,53.91,52.84,53.43,3900.0,46.6191,46.6364,45.7108,46.2212,3900.0
2020-08-05 10:00:00,53.21,53.21,52.85,52.85,3190.0,46.0308,46.0308,45.7194,45.7194,3190.0
2020-08-05 10:30:00,52.83,53.19,52.74,53.17,3501.0,45.7021,46.0135,45.6243,45.9962,3501.0
2020-08-05 11:00:00,53.25,53.29,52.95,53.03,4425.0,46.0654,46.1,45.8059,45.8751,4425.0
2020-08-05 11:30:00,52.91,52.97,52.69,52.78,4184.0,45.7713,45.8232,45.581,45.6589,4184.0
2020-08-05 12:00:00,52.8,52.9,52.68,52.7,7001.0,45.6762,45.7627,45.5723,45.5896,7001.0
2020-08-05 12:30:00,52.73,52.8,52.72,52.74,4116.0,45.6156,45.6762,45.607,45.6243,4116.0
2020-08-05 13:00:00,52.69,52.78,52.69,52.75,3655.0,45.581,45.6589,45.581,45.6329,3655.0
2020-08-05 13:30:00,52.71,52.85,52.71,52.74,9459.0,45.5983,45.7194,45.5983,45.6243,9459.0
2020-08-05 14:00:00,52.72,52.87,52.72,52.84,4911.0,45.607,45.7367,45.607,45.7108,4911.0
2020-08-05 14:30:00,52.83,53.1,52.82,52.92,12042.0,45.7021,45.9357,45.6935,45.78,12042.0
2020-08-05 15:00:00,52.93,53.04,52.93,53.03,3504.0,45.7886,45.8838,45.7886,45.8751,3504.0
2020-08-05 15:30:00,53.03,53.18,52.88,53.18,13037.0,45.8751,46.0049,45.7454,46.0049,13037.0
2020-08-06 09:30:00,52.81,54.79,52.81,54.75,5295.0,45.6848,47.3977,45.6848,47.3631,5295.0
2020-08-06 10:00:00,54.71,56.45,54.65,56.44,19837.0,47.3285,48.8337,47.2766,48.825,19837.0
2020-08-06 10:30:00,56.43,57.15,56.4,56.95,17058.0,48.8164,49.4392,48.7904,49.2662,17058.0
2020-08-06 11:00:00,56.93,56.93,56.0,56.0,4793.0,49.2489,49.2489,48.4444,48.4444,4793.0
2020-08-06 11:30:00,56.09,56.28,56.05,56.06,4657.0,48.5223,48.6866,48.4877,48.4963,4657.0
2020-08-06 12:00:00,56.26,56.26,56.03,56.18,3550.0,48.6693,48.6693,48.4704,48.6001,3550.0
2020-08-06 12:30:00,56.2,56.75,56.16,56.75,18171.0,48.6174,49.0932,48.5828,49.0932,18171.0
2020-08-06 13:00:00,56.59,56.59,56.2,56.33,3786.0,48.9548,48.9548,48.6174,48.7299,3786.0
2020-08-06 13:30:00,56.35,56.35,56.16,56.16,1200.0,48.7472,48.7472,48.5828,48.5828,1200.0
2020-08-06 14:00:00,56.29,56.65,56.28,56.64,2401.0,48.6953,49.0067,48.6866,48.9981,2401.0
2020-08-06 14:30:00,56.6,56.75,56.41,56.71,1716.0,48.9635,49.0932,48.7991,49.0586,1716.0
2020-08-06 15:00:00,56.7,57.1,56.61,56.61,12575.0,49.05,49.396,48.9721,48.9721,12575.0
2020-08-06 15:30:00,56.57,56.65,56.31,56.46,32116.0,48.9375,49.0067,48.7126,48.8423,32116.0
2020-08-07 09:30:00,56.1,56.88,55.76,56.61,5128.0,48.5309,49.2057,48.2368,48.9721,5128.0
2020-08-07 10:00:00,56.78,57.0,56.52,57.0,11141.0,49.1192,49.3095,48.8943,49.3095,11141.0
2020-08-07 10:30:00,57.09,57.69,57.09,57.25,8513.0,49.3873,49.9064,49.3873,49.5258,8513.0
2020-08-07 11:00:00,57.32,57.43,57.13,57.34,6353.0,49.5863,49.6815,49.4219,49.6036,6353.0
2020-08-07 11:30:00,57.39,57.58,57.39,57.48,7684.0,49.6469,49.8112,49.6469,49.7247,7684.0
2020-08-07 12:00:00,57.49,57.62,57.43,57.62,5799.0,49.7334,49.8458,49.6815,49.8458,5799.0
2020-08-07 12:30:00,57.66,57.83,57.48,57.48,7492.0,49.8804,50.0275,49.7247,49.7247,7492.0
2020-08-07 13:00:00,57.49,57.57,57.3,57.31,11800.0,49.7334,49.8026,49.569,49.5777,11800.0
2020-08-07 13:30:00,57.27,57.27,56.76,56.93,10450.0,49.5431,49.5431,49.1019,49.2489,10450.0
2020-08-07 14:00:00,56.95,57.23,56.93,57.12,23932.0,49.2662,49.5085,49.2489,49.4133,23932.0
2020-08-07 14:30:00,57.05,57.18,56.86,56.91,22040.0,49.3527,49.4652,49.1884,49.2316,22040.0
2020-08-07 15:00:00,56.9,57.35,56.86,57.04,18779.0,49.223,49.6123,49.1884,49.3441,18779.0
2020-08-07 15:30:00,57.05,57.29,56.92,57.1,28122.0,49.3527,49.5604,49.2403,49.396,28122.0
2020-08-10 09:30:00,57.3,57.46,56.35,56.63,5780.0,49.569,49.7074,48.7472,48.9894,5780.0
2020-08-10 10:00:00,56.71,57.33,56.71,57.33,5813.0,49.0586,49.595,49.0586,49.595,5813.0
2020-08-10 10:30:00,57.37,57.4,57.0,57.03,6194.0,49.6296,49.6555,49.3095,49.3354,6194.0
2020-08-10 11:00:00,57.02,57.79,56.97,57.73,4857.0,49.3268,49.9929,49.2835,49.941,4857.0
2020-08-10 11:30:00,57.69,57.69,57.28,57.62,4414.0,49.9064,49.9064,49.5517,49.8458,4414.0
2020-08-10 12:00:00,57.67,57.86,57.67,57.7,1600.0,49.8891,50.0535,49.8891,49.915,1600.0
2020-08-10 12:30:00,57.68,57.68,57.45,57.5,800.0,49.8977,49.8977,49.6988,49.742,800.0
2020-08-10 13:00:00,57.38,57.44,57.22,57.3,2244.0,49.6382,49.6901,49.4998,49.569,2244.0
2020-08-10 13:30:00,57.37,57.73,57.35,57.65,1243.0,49.6296,49.941,49.6123,49.8718,1243.0
2020-08-10 14:00:00,57.45,57.5,57.3,57.45,5257.0,49.6988,49.742,49.569,49.6988,5257.0
2020-08-10 14:30:00,57.41,57.72,57.41,57.72,6521.0,49.6642,49.9323,49.6642,49.9323,6521.0
2020-08-10 15:00:00,57.7,57.96,57.67,57.85,8524.0,49.915,50.14,49.8891,50.0448,8524.0
2020-08-10 15:30:00,57.82,57.82,57.43,57.44,11604.0,50.0189,50.0189,49.6815,49.6901,11604.0
2020-08-11 09:30:00,58.42,58.49,56.78,56.87,12311.0,50.5379,50.5985,49.1192,49.197,12311.0
2020-08-11 10:00:00,56.96,57.15,56.69,56.7,13062.0,49.2749,49.4392,49.0413,49.05,13062.0
2020-08-11 10:30:00,56.89,56.9,56.37,56.42,9586.0,49.2143,49.223,48.7645,48.8077,9586.0
2020-08-11 11:00:00,56.54,56.94,56.42,56.9,12241.0,48.9116,49.2576,48.8077,49.223,12241.0
2020-08-11 11:30:00,56.98,57.4,56.96,57.04,13413.0,49.2922,49.6555,49.2749,49.3441,13413.0
2020-08-11 12:00:00,57.07,57.13,56.98,57.08,10898.0,49.37,49.4219,49.2922,49.3787,10898.0
2020-08-11 12:30:00,57.05,57.06,56.95,57.03,12829.0,49.3527,49.3614,49.2662,49.3354,12829.0
2020-08-11 13:00:00,57.01,57.42,57.0,57.41,6832.0,49.3181,49.6728,49.3095,49.6642,6832.0
2020-08-11 13:30:00,57.39,57.75,57.35,57.42,16655.0,49.6469,49.9583,49.6123,49.6728,16655.0
2020-08-11 14:00:00,57.41,57.7,57.41,57.44,10793.0,49.6642,49.915,49.6642,49.6901,10793.0
2020-08-11 14:30:00,57.46,57.49,57.29,57.42,11868.0,49.7074,49.7334,49.5604,49.6728,11868.0
2020-08-11 15:00:00,57.38,57.39,56.78,57.07,18293.0,49.6382,49.6469,49.1192,49.37,18293.0
2020-08-11 15:30:00,57.03,57.1,56.52,56.61,38288.0,49.3354,49.396,48.8943,48.9721,38288.0
2020-08-12 09:30:00,56.75,57.02,56.7,56.86,7290.0,49.0932,49.3268,49.05,49.1884,7290.0
2020-08-12 10:00:00,56.83,57.05,56.81,56.88,2200.0,49.1624,49.3527,49.1451,49.2057,2200.0
2020-08-12 10:30:00,56.77,56.78,56.24,56.42,11211.0,49.1105,49.1192,48.652,48.8077,11211.0
2020-08-12 11:00:00,56.36,56.5,56.18,56.3,2700.0,48.7558,48.8769,48.6001,48.7039,2700.0
2020-08-12 11:30:00,56.33,56.34,56.2,56.28,2384.0,48.7299,48.7385,48.6174,48.6866,2384.0
2020-08-12 12:00:00,56.32,56.86,56.32,56.53,4424.0,48.7212,49.1884,48.7212,48.9029,4424.0
2020-08-12 12:30:00,56.55,56.55,56.2,56.26,5464.0,48.9202,48.9202,48.6174,48.6693,5464.0
2020-08-12 13:00:00,56.32,56.33,56.0,56.14,3200.0,48.7212,48.7299,48.4444,48.5655,3200.0
2020-08-12 13:30:00,56.21,56.42,56.21,56.41,1000.0,48.6261,48.8077,48.6261,48.7991,1000.0
2020-08-12 14:00:00,56.45,56.51,56.42,56.48,1089.0,48.8337,48.8856,48.8077,48.8596,1089.0
2020-08-12 14:30:00,56.44,56.68,56.37,56.68,2169.0,48.825,49.0327,48.7645,49.0327,2169.0
2020-08-12 15:00:00,56.63,56.78,56.63,56.78,3807.0,48.9894,49.1192,48.9894,49.1192,3807.0
2020-08-12 15:30:00,56.78,56.93,56.59,56.92,21913.0,49.1192,49.2489,48.9548,49.2403,21913.0
2020-08-13 09:30:00,56.5,57.41,56.5,57.37,4269.0,48.8769,49.6642,48.8769,49.6296,4269.0
2020-08-13 10:00:00,57.53,57.55,56.61,56.61,3200.0,49.768,49.7853,48.9721,48.9721,3200.0
2020-08-13 10:30:00,56.48,56.63,56.36,56.43,2000.0,48.8596,48.9894,48.7558,48.8164,2000.0
2020-08-13 11:00:00,56.35,56.6,56.26,56.38,2070.0,48.7472,48.9635,48.6693,48.7731,2070.0
2020-08-13 11:30:00,56.25,56.31,56.09,56.24,2350.0,48.6607,48.7126,48.5223,48.652,2350.0
2020-08-13 12:00:00,56.2,56.26,56.01,56.1,3271.0,48.6174,48.6693,48.4531,48.5309,3271.0
2020-08-13 12:30:00,56.12,56.3,56.01,56.3,2403.0,48.5482,48.7039,48.4531,48.7039,2403.0
2020-08-13 13:00:00,56.34,56.56,56.32,56.46,3268.0,48.7385,48.9289,48.7212,48.8423,3268.0
2020-08-13 13:30:00,56.38,56.38,56.22,56.32,2174.0,48.7731,48.7731,48.6347,48.7212,2174.0
2020-08-13 14:00:00,56.22,56.33,56.05,56.12,2446.0,48.6347,48.7299,48.4877,48.5482,2446.0
2020-08-13 14:30:00,56.02,56.09,55.85,55.9,4437.0,48.4617,48.5223,48.3146,48.3579,4437.0
2020-08-13 15:00:00,55.93,55.96,55.65,55.9,6054.0,48.3839,48.4098,48.1416,48.3579,6054.0
2020-08-13 15:30:00,55.9,56.11,55.73,56.0,21384.0,48.3579,48.5396,48.2108,48.4444,21384.0
2020-08-14 09:30:00,56.16,56.19,55.62,56.06,5312.0,48.5828,48.6088,48.1157,48.4963,5312.0
2020-08-14 10:00:00,56.01,56.57,56.01,56.57,2417.0,48.4531,48.9375,48.4531,48.9375,2417.0
2020-08-14 10:30:00,56.81,56.82,56.56,56.69,3623.0,49.1451,49.1538,48.9289,49.0413,3623.0
2020-08-14 11:00:00,56.67,56.87,56.63,56.75,4119.0,49.024,49.197,48.9894,49.0932,4119.0
2020-08-14 11:30:00,56.79,56.88,56.7,56.88,3650.0,49.1278,49.2057,49.05,49.2057,3650.0
2020-08-14 12:00:00,56.95,56.99,56.73,56.73,2200.0,49.2662,49.3008,49.0759,49.0759,2200.0
2020-08-14 12:30:00,56.75,56.92,56.75,56.92,4996.0,49.0932,49.2403,49.0932,49.2403,4996.0
2020-08-14 13:00:00,57.06,57.2,57.0,57.2,3300.0,49.3614,49.4825,49.3095,49.4825,3300.0
2020-08-14 13:30:00,57.3,57.72,57.25,57.54,11155.0,49.569,49.9323,49.5258,49.7766,11155.0
2020-08-14 14:00:00,57.55,57.75,57.51,57.67,16801.0,49.7853,49.9583,49.7507,49.8891,16801.0
2020-08-14 14:30:00,57.67,57.7,57.4,57.48,15407.0,49.8891,49.915,49.6555,49.7247,15407.0
2020-08-14 15:00:00,57.46,57.5,57.01,57.06,15048.0,49.7074,49.742,49.3181,49.3614,15048.0
2020-08-14 15:30:00,57.05,57.09,56.69,56.75,17791.0,49.3527,49.3873,49.0413,49.0932,17791.0
2020-08-17 09:30:00,56.37,56.37,55.57,55.63,28412.0,49.2959,49.2959,48.5963,48.6487,28412.0
2020-08-17 10:00:00,55.63,56.06,55.49,55.95,7071.0,48.6487,49.0248,48.5263,48.9286,7071.0
2020-08-17 10:30:00,55.82,56.18,55.82,56.01,3516.0,48.8149,49.1297,48.8149,48.981,3516.0
2020-08-17 11:00:00,55.95,55.99,55.76,55.81,5684.0,48.9286,48.9636,48.7624,48.8061,5684.0
2020-08-17 11:30:00,55.69,55.84,55.66,55.83,2104.0,48.7012,48.8324,48.675,48.8236,2104.0
2020-08-17 12:00:00,55.84,55.84,55.72,55.75,700.0,48.8324,48.8324,48.7274,48.7537,700.0
2020-08-17 12:30:00,55.82,56.19,55.82,56.16,3983.0,48.8149,49.1385,48.8149,49.1122,3983.0
2020-08-17 13:00:00,56.08,56.08,55.81,55.81,2898.0,49.0423,49.0423,48.8061,48.8061,2898.0
2020-08-17 13:30:00,55.81,56.13,55.76,56.12,900.0,48.8061,49.086,48.7624,49.0772,900.0
2020-08-17 14:00:00,55.96,56.0,55.79,55.81,2676.0,48.9373,48.9723,48.7886,48.8061,2676.0
2020-08-17 14:30:00,55.77,55.91,55.72,55.72,2276.0,48.7712,48.8936,48.7274,48.7274,2276.0
2020-08-17 15:00:00,55.87,56.03,55.87,55.93,10898.0,48.8586,48.9985,48.8586,48.9111,10898.0
2020-08-17 15:30:00,55.98,56.03,55.74,55.97,21473.0,48.9548,48.9985,48.7449,48.9461,21473.0
2020-08-18 09:30:00,55.64,55.64,55.32,55.44,2486.0,48.6575,48.6575,48.3776,48.4826,2486.0
2020-08-18 10:00:00,55.28,55.38,54.75,54.81,4725.0,48.3427,48.4301,47.8792,47.9316,4725.0
2020-08-18 10:30:00,54.8,54.8,54.58,54.78,3800.0,47.9229,47.9229,47.7305,47.9054,3800.0
2020-08-18 11:00:00,54.78,54.95,54.64,54.91,1600.0,47.9054,48.0541,47.783,48.0191,1600.0
2020-08-18 11:30:00,54.81,54.81,54.59,54.7,4351.0,47.9316,47.9316,47.7392,47.8354,4351.0
2020-08-18 12:00:00,54.72,54.72,54.61,54.68,3100.0,47.8529,47.8529,47.7567,47.8179,3100.0
2020-08-18 12:30:00,54.73,54.85,54.62,54.85,3396.0,47.8617,47.9666,47.7655,47.9666,3396.0
2020-08-18 13:00:00,54.87,54.88,54.75,54.82,1332.0,47.9841,47.9929,47.8792,47.9404,1332.0
2020-08-18 13:30:00,54.8,55.04,54.8,55.04,34889.0,47.9229,48.1328,47.9229,48.1328,34889.0
2020-08-18 14:00:00,55.06,55.21,55.02,55.15,3183.0,48.1503,48.2814,48.1153,48.229,3183.0
2020-08-18 14:30:00,55.17,55.25,55.14,55.24,8059.0,48.2465,48.3164,48.2202,48.3077,8059.0
2020-08-18 15:00:00,55.22,55.22,55.03,55.09,6273.0,48.2902,48.2902,48.124,48.1765,6273.0
2020-08-18 15:30:00,55.09,55.14,54.86,54.94,15827.0,48.1765,48.2202,47.9754,48.0453,15827.0
2020-08-19 09:30:00,55.06,55.3,54.65,55.29,4000.0,48.1503,48.3601,47.7917,48.3514,4000.0
2020-08-19 10:00:00,54.99,54.99,54.42,54.63,3897.0,48.089,48.089,47.5906,47.7742,3897.0
2020-08-19 10:30:00,54.58,54.58,54.3,54.3,2500.0,47.7305,47.7305,47.4856,47.4856,2500.0
2020-08-19 11:00:00,54.32,54.46,54.2,54.46,1661.0,47.5031,47.6256,47.3982,47.6256,1661.0
2020-08-19 11:30:00,54.47,54.54,54.31,54.31,1000.0,47.6343,47.6955,47.4944,47.4944,1000.0
2020-08-19 12:00:00,54.3,54.4,54.2,54.3,2500.0,47.4856,47.5731,47.3982,47.4856,2500.0
2020-08-19 12:30:00,54.3,54.39,54.21,54.24,6400.0,47.4856,47.5643,47.4069,47.4332,6400.0
2020-08-19 13:00:00,54.24,54.4,54.24,54.39,1410.0,47.4332,47.5731,47.4332,47.5643,1410.0
2020-08-19 13:30:00,54.39,54.45,54.38,54.45,600.0,47.5643,47.6168,47.5556,47.6168,600.0
2020-08-19 14:00:00,54.43,54.43,54.3,54.3,4630.0,47.5993,47.5993,47.4856,47.4856,4630.0
2020-08-19 14:30:00,54.28,54.37,54.2,54.22,3447.0,47.4681,47.5469,47.3982,47.4157,3447.0
2020-08-19 15:00:00,54.23,54.29,54.13,54.17,8670.0,47.4244,47.4769,47.337,47.372,8670.0
2020-08-19 15:30:00,54.25,54.28,53.8,53.92,33908.0,47.4419,47.4681,47.0484,47.1533,33908.0
2020-08-20 09:30:00,53.13,54.78,53.07,54.7,5100.0,46.4625,47.9054,46.41,47.8354,5100.0
2020-08-20 10:00:00,54.54,55.52,54.54,55.23,6967.0,47.6955,48.5525,47.6955,48.2989,6967.0
2020-08-20 10:30:00,55.17,55.23,55.02,55.23,2100.0,48.2465,48.2989,48.1153,48.2989,2100.0
2020-08-20 11:00:00,55.38,55.66,55.33,55.58,4801.0,48.4301,48.675,48.3864,48.605,4801.0
2020-08-20 11:30:00,55.53,55.7,55.45,55.49,4663.0,48.5613,48.7099,48.4913,48.5263,4663.0
2020-08-20 12:00:00,55.48,55.51,55.25,55.32,1600.0,48.5176,48.5438,48.3164,48.3776,1600.0
2020-08-20 12:30:00,55.31,55.32,55.05,55.05,4600.0,48.3689,48.3776,48.1415,48.1415,4600.0
2020-08-20 13:00:00,55.03,55.25,54.99,55.22,11208.0,48.124,48.3164,48.089,48.2902,11208.0
2020-08-20 13:30:00,55.18,55.22,55.02,55.03,7245.0,48.2552,48.2902,48.1153,48.124,7245.0
2020-08-20 14:00:00,55.08,55.41,55.08,55.22,8512.0,48.1678,48.4563,48.1678,48.2902,8512.0
2020-08-20 14:30:00,55.29,55.41,55.29,55.38,8641.0,48.3514,48.4563,48.3514,48.4301,8641.0
2020-08-20 15:00:00,55.37,55.43,55.1,55.11,6265.0,48.4214,48.4738,48.1852,48.194,6265.0
2020-08-20 15:30:00,55.02,55.16,54.96,55.1,19431.0,48.1153,48.2377,48.0628,48.1852,19431.0
2020-08-21 09:30:00,55.3,55.56,55.03,55.2,8287.0,48.3601,48.5875,48.124,48.2727,8287.0
2020-08-21 10:00:00,55.2,55.31,54.63,54.82,2821.0,48.2727,48.3689,47.7742,47.9404,2821.0
2020-08-21 10:30:00,54.93,55.01,54.82,54.82,915.0,48.0366,48.1065,47.9404,47.9404,915.0
2020-08-21 11:00:00,54.87,54.88,54.7,54.83,1796.0,47.9841,47.9929,47.8354,47.9491,1796.0
2020-08-21 11:30:00,54.82,55.39,54.82,55.23,3644.0,47.9404,48.4388,47.9404,48.2989,3644.0
2020-08-21 12:00:00,55.22,55.45,55.22,55.42,6203.0,48.2902,48.4913,48.2902,48.4651,6203.0
2020-08-21 12:30:00,55.35,55.37,55.07,55.1,2000.0,48.4039,48.4214,48.159,48.1852,2000.0
2020-08-21 13:00:00,55.07,55.45,55.07,55.42,4842.0,48.159,48.4913,48.159,48.4651,4842.0
2020-08-21 13:30:00,55.42,55.47,55.34,55.44,6771.0,48.4651,48.5088,48.3951,48.4826,6771.0
2020-08-21 14:00:00,55.4,55.51,55.33,55.47,6866.0,48.4476,48.5438,48.3864,48.5088,6866.0
2020-08-21 14:30:00,55.58,55.89,55.56,55.87,11719.0,48.605,48.8761,48.5875,48.8586,11719.0
2020-08-21 15:00:00,55.82,56.05,55.81,55.99,21810.0,48.8149,49.016,48.8061,48.9636,21810.0
2020-08-21 15:30:00,55.98,56.21,55.94,56.13,44526.0,48.9548,49.1559,48.9198,49.086,44526.0
2020-08-24 09:30:00,55.89,55.91,55.31,55.75,18723.0,48.8761,48.8936,48.3689,48.7537,18723.0
2020-08-24 10:00:00,55.88,56.39,55.79,55.83,15495.0,48.8674,49.3134,48.7886,48.8236,15495.0
2020-08-24 10:30:00,55.82,56.24,55.78,56.22,15578.0,48.8149,49.1822,48.7799,49.1647,15578.0
2020-08-24 11:00:00,56.1,56.18,55.97,56.11,11669.0,49.0597,49.1297,48.9461,49.0685,11669.0
2020-08-24 11:30:00,56.1,56.4,56.0,56.2,15910.0,49.0597,49.3221,48.9723,49.1472,15910.0
2020-08-24 12:00:00,56.25,56.89,56.21,56.89,10345.0,49.1909,49.7506,49.1559,49.7506,10345.0
2020-08-24 12:30:00,56.87,56.98,56.62,56.66,10846.0,49.7331,49.8293,49.5145,49.5495,10846.0
2020-08-24 13:00:00,56.66,56.75,56.48,56.75,10711.0,49.5495,49.6282,49.3921,49.6282,10711.0
2020-08-24 13:30:00,56.7,56.83,56.54,56.76,10343.0,49.5844,49.6981,49.4445,49.6369,10343.0
2020-08-24 14:00:00,56.71,56.82,56.69,56.71,10447.0,49.5932,49.6894,49.5757,49.5932,10447.0
2020-08-24 14:30:00,56.71,56.99,56.7,56.98,15915.0,49.5932,49.8381,49.5844,49.8293,15915.0
2020-08-24 15:00:00,56.96,57.15,56.91,57.07,17795.0,49.8118,49.978,49.7681,49.908,17795.0
2020-08-24 15:30:00,57.07,57.42,57.05,57.42,49710.0,49.908,50.2141,49.8905,50.2141,49710.0
2020-08-25 09:30:00,57.42,57.42,56.56,56.81,5565.0,50.2141,50.2141,49.462,49.6806,5565.0
2020-08-25 10:00:00,56.91,57.04,56.64,57.04,5700.0,49.7681,49.8818,49.532,49.8818,5700.0
2020-08-25 10:30:00,56.95,57.26,56.83,57.11,2823.0,49.8031,50.0742,49.6981,49.943,2823.0
2020-08-25 11:00:00,57.03,57.18,56.84,57.16,3300.0,49.873,50.0042,49.7069,49.9867,3300.0
2020-08-25 11:30:00,57.17,57.25,57.1,57.25,1900.0,49.9955,50.0654,49.9343,50.0654,1900.0
2020-08-25 12:00:00,57.15,57.34,57.15,57.34,500.0,49.978,50.1441,49.978,50.1441,500.0
2020-08-25 12:30:00,57.31,57.37,57.1,57.1,3087.0,50.1179,50.1704,49.9343,49.9343,3087.0
2020-08-25 13:00:00,57.02,57.16,57.02,57.16,460.0,49.8643,49.9867,49.8643,49.9867,460.0
2020-08-25 13:30:00,57.14,57.22,57.14,57.18,2500.0,49.9692,50.0392,49.9692,50.0042,2500.0
2020-08-25 14:00:00,57.18,57.18,57.04,57.13,1300.0,50.0042,50.0042,49.8818,49.9605,1300.0
2020-08-25 14:30:00,57.11,57.14,57.03,57.03,1100.0,49.943,49.9692,49.873,49.873,1100.0
2020-08-25 15:00:00,57.13,57.49,57.13,57.49,2000.0,49.9605,50.2753,49.9605,50.2753,2000.0
2020-08-25 15:30:00,57.51,57.6,57.27,57.59,21238.0,50.2928,50.3715,50.0829,50.3628,21238.0
2020-08-26 09:30:00,56.92,57.19,56.33,57.08,7370.0,49.7768,50.013,49.2609,49.9168,7370.0
2020-08-26 10:00:00,57.14,57.14,56.2,56.2,6019.0,49.9692,49.9692,49.1472,49.1472,6019.0
2020-08-26 10:30:00,56.18,56.18,55.85,55.96,3735.0,49.1297,49.1297,48.8411,48.9373,3735.0
2020-08-26 11:00:00,55.77,56.06,55.77,55.95,2699.0,48.7712,49.0248,48.7712,48.9286,2699.0
2020-08-26 11:30:00,55.96,56.06,55.81,55.92,2700.0,48.9373,49.0248,48.8061,48.9023,2700.0
2020-08-26 12:00:00,55.93,56.0,55.78,55.8,3830.0,48.9111,48.9723,48.7799,48.7974,3830.0
2020-08-26 12:30:00,55.82,55.93,55.76,55.92,3890.0,48.8149,48.9111,48.7624,48.9023,3890.0
2020-08-26 13:00:00,55.88,55.97,55.67,55.68,3419.0,48.8674,48.9461,48.6837,48.6925,3419.0
2020-08-26 13:30:00,55.6,55.63,55.28,55.28,4283.0,48.6225,48.6487,48.3427,48.3427,4283.0
2020-08-26 14:00:00,55.3,55.63,55.3,55.56,5244.0,48.3601,48.6487,48.3601,48.5875,5244.0
2020-08-26 14:30:00,55.51,55.51,55.3,55.42,3471.0,48.5438,48.5438,48.3601,48.4651,3471.0
2020-08-26 15:00:00,55.39,55.52,55.37,55.48,3100.0,48.4388,48.5525,48.4214,48.5176,3100.0
2020-08-26 15:30:00,55.54,55.85,55.49,55.85,18444.0,48.57,48.8411,48.5263,48.8411,18444.0
2020-08-27 09:30:00,56.25,57.44,56.25,57.38,5496.0,49.1909,50.2316,49.1909,50.1791,5496.0
2020-08-27 10:00:00,57.56,57.66,57.0,57.34,7800.0,50.3365,50.424,49.8468,50.1441,7800.0
2020-08-27 10:30:00,57.33,57.7,57.22,57.29,11771.0,50.1354,50.459,50.0392,50.1004,11771.0
2020-08-27 11:00:00,57.28,57.33,57.08,57.27,9722.0,50.0917,50.1354,49.9168,50.0829,9722.0
2020-08-27 11:30:00,57.31,57.4,57.25,57.4,4890.0,50.1179,50.1966,50.0654,50.1966,4890.0
2020-08-27 12:00:00,57.38,57.41,57.24,57.39,4400.0,50.1791,50.2053,50.0567,50.1879,4400.0
2020-08-27 12:30:00,57.45,57.49,57.19,57.24,4936.0,50.2403,50.2753,50.013,50.0567,4936.0
2020-08-27 13:00:00,57.21,57.63,57.21,57.39,5393.0,50.0304,50.3977,50.0304,50.1879,5393.0
2020-08-27 13:30:00,57.45,57.5,57.43,57.45,2490.0,50.2403,50.2841,50.2228,50.2403,2490.0
2020-08-27 14:00:00,57.49,57.57,57.38,57.38,4754.0,50.2753,50.3453,50.1791,50.1791,4754.0
2020-08-27 14:30:00,57.47,57.52,57.46,57.51,8293.0,50.2578,50.3015,50.2491,50.2928,8293.0
2020-08-27 15:00:00,57.5,57.9,57.46,57.9,9741.0,50.2841,50.6339,50.2491,50.6339,9741.0
2020-08-27 15:30:00,57.9,58.01,57.75,57.94,41048.0,50.6339,50.7301,50.5027,50.6688,41048.0
2020-08-28 09:30:00,58.0,58.45,57.35,58.2,3461.0,50.7213,51.1148,50.1529,50.8962,3461.0
2020-08-28 10:00:00,58.25,58.25,57.76,57.87,3500.0,50.9399,50.9399,50.5114,50.6076,3500.0
2020-08-28 10:30:00,57.89,58.31,57.83,58.16,1700.0,50.6251,50.9924,50.5726,50.8612,1700.0
2020-08-28 11:00:00,58.21,58.21,57.9,58.01,2000.0,50.905,50.905,50.6339,50.7301,2000.0
2020-08-28 11:30:00,58.0,58.24,57.96,58.16,2800.0,50.7213,50.9312,50.6863,50.8612,2800.0
2020-08-28 12:00:00,58.2,58.51,58.2,58.37,6786.0,50.8962,51.1673,50.8962,51.0449,6786.0
2020-08-28 12:30:00,58.44,58.74,58.44,58.74,1100.0,51.1061,51.3684,51.1061,51.3684,1100.0
2020-08-28 13:00:00,58.75,58.99,58.73,58.96,3240.0,51.3772,51.5871,51.3597,51.5608,3240.0
2020-08-28 13:30:00,58.97,59.02,58.92,58.96,2615.0,51.5696,51.6133,51.5259,51.5608,2615.0
2020-08-28 14:00:00,59.02,59.04,58.92,59.02,3000.0,51.6133,51.6308,51.5259,51.6133,3000.0
2020-08-28 14:30:00,59.01,59.06,58.95,59.06,4200.0,51.6046,51.6483,51.5521,51.6483,4200.0
2020-08-28 15:00:00,59.06,59.13,58.97,59.06,11438.0,51.6483,51.7095,51.5696,51.6483,11438.0
2020-08-28 15:30:00,59.05,59.45,59.05,59.45,27318.0,51.6395,51.9893,51.6395,51.9893,27318.0
2020-08-31 09:30:00,58.86,58.89,58.21,58.58,9390.0,51.4734,51.4996,50.905,51.2285,9390.0
2020-08-31 10:00:00,58.51,58.79,58.51,58.55,9915.0,51.1673,51.4122,51.1673,51.2023,9915.0
2020-08-31 10:30:00,58.56,58.73,58.27,58.27,4424.0,51.211,51.3597,50.9574,50.9574,4424.0
2020-08-31 11:00:00,58.34,58.53,58.17,58.19,5699.0,51.0186,51.1848,50.87,50.8875,5699.0
2020-08-31 11:30:00,58.25,58.38,58.08,58.13,6677.0,50.9399,51.0536,50.7913,50.835,6677.0
2020-08-31 12:00:00,58.18,58.18,57.58,57.58,3015.0,50.8787,50.8787,50.354,50.354,3015.0
2020-08-31 12:30:00,57.59,57.71,57.48,57.69,5102.0,50.3628,50.4677,50.2666,50.4502,5102.0
2020-08-31 13:00:00,57.58,57.8,57.58,57.8,1225.0,50.354,50.5464,50.354,50.5464,1225.0
2020-08-31 13:30:00,57.81,57.81,57.55,57.59,2445.0,50.5552,50.5552,50.3278,50.3628,2445.0
2020-08-31 14:00:00,57.74,57.82,57.56,57.56,2481.0,50.4939,50.5639,50.3365,50.3365,2481.0
2020-08-31 14:30:00,57.57,57.81,57.53,57.78,3391.0,50.3453,50.5552,50.3103,50.5289,3391.0
2020-08-31 15:00:00,57.74,57.76,57.61,57.63,4129.0,50.4939,50.5114,50.3802,50.3977,4129.0
2020-08-31 15:30:00,57.66,57.93,57.45,57.5,15152.0,50.424,50.6601,50.2403,50.2841,15152.0
2020-09-01 09:30:00,57.0,57.45,56.7,57.09,3665.0,49.8468,50.2403,49.5844,49.9255,3665.0
2020-09-01 10:00:00,57.14,57.56,57.1,57.26,2448.0,49.9692,50.3365,49.9343,50.0742,2448.0
2020-09-01 10:30:00,57.45,57.62,57.38,57.52,2114.0,50.2403,50.389,50.1791,50.3015,2114.0
2020-09-01 11:00:00,57.43,57.66,57.43,57.56,1423.0,50.2228,50.424,50.2228,50.3365,1423.0
2020-09-01 11:30:00,57.58,57.81,57.57,57.81,1825.0,50.354,50.5552,50.3453,50.5552,1825.0
2020-09-01 12:00:00,57.81,57.9,57.68,57.89,1493.0,50.5552,50.6339,50.4415,50.6251,1493.0
2020-09-01 12:30:00,57.87,58.04,57.84,57.97,2157.0,50.6076,50.7563,50.5814,50.6951,2157.0
2020-09-01 13:00:00,57.94,57.94,57.83,57.83,1118.0,50.6688,50.6688,50.5726,50.5726,1118.0
2020-09-01 13:30:00,57.83,58.06,57.82,58.05,2493.0,50.5726,50.7738,50.5639,50.765,2493.0
2020-09-01 14:00:00,58.08,58.26,58.05,58.11,2434.0,50.7913,50.9487,50.765,50.8175,2434.0
2020-09-01 14:30:00,58.15,58.2,58.07,58.14,2345.0,50.8525,50.8962,50.7825,50.8437,2345.0
2020-09-01 15:00:00,58.15,58.19,58.0,58.19,2128.0,50.8525,50.8875,50.7213,50.8875,2128.0
2020-09-01 15:30:00,58.11,58.13,57.93,58.13,8970.0,50.8175,50.835,50.6601,50.835,8970.0
2020-09-02 09:30:00,58.04,58.05,57.47,57.59,1600.0,50.7563,50.765,50.2578,50.3628,1600.0
2020-09-02 10:00:00,57.99,58.2,57.91,58.02,800.0,50.7126,50.8962,50.6426,50.7388,800.0
2020-09-02 10:30:00,58.08,58.17,57.78,58.11,2347.0,50.7913,50.87,50.5289,50.8175,2347.0
2020-09-02 11:00:00,58.08,58.9,58.05,58.82,5507.0,50.7913,51.5084,50.765,51.4384,5507.0
2020-09-02 11:30:00,58.79,58.9,58.64,58.85,11857.0,51.4122,51.5084,51.281,51.4646,11857.0
2020-09-02 12:00:00,58.7,59.16,58.56,59.16,2891.0,51.3335,51.7357,51.211,51.7357,2891.0
2020-09-02 12:30:00,59.14,59.58,59.12,59.38,5330.0,51.7182,52.103,51.7008,51.9281,5330.0
2020-09-02 13:00:00,59.33,59.36,59.07,59.21,8931.0,51.8844,51.9106,51.657,51.7795,8931.0
2020-09-02 13:30:00,59.19,59.2,59.05,59.05,6909.0,51.762,51.7707,51.6395,51.6395,6909.0
2020-09-02 14:00:00,59.1,59.28,59.08,59.27,6580.0,51.6833,51.8407,51.6658,51.8319,6580.0
2020-09-02 14:30:00,59.22,59.66,59.2,59.62,4855.0,51.7882,52.173,51.7707,52.138,4855.0
2020-09-02 15:00:00,59.6,59.79,59.57,59.75,9030.0,52.1205,52.2867,52.0943,52.2517,9030.0
2020-09-02 15:30:00,59.76,60.1,59.76,60.07,54620.0,52.2604,52.5578,52.2604,52.5315,54620.0
2020-09-03 09:30:00,60.67,61.27,60.55,61.1,96701.0,53.0562,53.5809,52.9513,53.4323,96701.0
2020-09-03 10:00:00,61.07,61.46,60.62,61.11,12731.0,53.406,53.7471,53.0125,53.441,12731.0
2020-09-03 10:30:00,60.88,61.08,60.45,61.08,7642.0,53.2399,53.4148,52.8638,53.4148,7642.0
2020-09-03 11:00:00,60.97,60.98,59.47,59.52,7067.0,53.3186,53.3273,52.0068,52.0506,7067.0
2020-09-03 11:30:00,59.85,60.12,59.76,59.97,1868.0,52.3391,52.5753,52.2604,52.4441,1868.0
2020-09-03 12:00:00,59.88,60.34,59.78,60.27,1300.0,52.3654,52.7676,52.2779,52.7064,1300.0
2020-09-03 12:30:00,60.24,60.33,59.76,60.04,2700.0,52.6802,52.7589,52.2604,52.5053,2700.0
2020-09-03 13:00:00,59.99,60.08,59.87,59.97,23317.0,52.4616,52.5403,52.3566,52.4441,23317.0
2020-09-03 13:30:00,59.95,60.06,59.71,60.06,2600.0,52.4266,52.5228,52.2167,52.5228,2600.0
2020-09-03 14:00:00,59.95,60.08,59.86,60.06,6578.0,52.4266,52.5403,52.3479,52.5228,6578.0
2020-09-03 14:30:00,60.04,60.32,60.0,60.12,4077.0,52.5053,52.7502,52.4703,52.5753,4077.0
2020-09-03 15:00:00,60.02,60.21,59.96,60.16,6348.0,52.4878,52.654,52.4353,52.6102,6348.0
2020-09-03 15:30:00,60.05,60.49,60.01,60.46,22695.0,52.514,52.8988,52.4791,52.8726,22695.0
2020-09-04 09:30:00,60.89,61.31,60.71,60.93,14104.0,53.2486,53.6159,53.0912,53.2836,14104.0
2020-09-04 10:00:00,61.09,61.19,60.53,60.66,15484.0,53.4235,53.511,52.9338,53.0475,15484.0
2020-09-04 10:30:00,60.78,61.0,60.51,60.7,9240.0,53.1524,53.3448,52.9163,53.0825,9240.0
2020-09-04 11:00:00,60.67,60.67,59.74,59.79,8600.0,53.0562,53.0562,52.2429,52.2867,8600.0
2020-09-04 11:30:00,59.8,59.98,59.54,59.56,7451.0,52.2954,52.4528,52.068,52.0855,7451.0
2020-09-04 12:00:00,59.53,60.08,59.49,60.08,6084.0,52.0593,52.5403,52.0243,52.5403,6084.0
2020-09-04 12:30:00,60.11,60.34,59.92,60.33,6669.0,52.5665,52.7676,52.4004,52.7589,6669.0
2020-09-04 13:00:00,60.39,60.47,60.18,60.31,7789.0,52.8114,52.8813,52.6277,52.7414,7789.0
2020-09-04 13:30:00,60.31,60.61,60.06,60.61,5568.0,52.7414,53.0038,52.5228,53.0038,5568.0
2020-09-04 14:00:00,60.59,60.86,60.54,60.86,10870.0,52.9863,53.2224,52.9425,53.2224,10870.0
2020-09-04 14:30:00,60.84,61.18,60.79,61.18,5660.0,53.2049,53.5022,53.1612,53.5022,5660.0
2020-09-04 15:00:00,61.13,61.36,61.06,61.26,21091.0,53.4585,53.6596,53.3973,53.5722,21091.0
2020-09-04 15:30:00,61.19,61.25,60.88,61.16,51264.0,53.511,53.5634,53.2399,53.4847,51264.0
2020-09-08 09:30:00,60.59,61.76,60.59,61.29,28479.0,52.9863,54.0094,52.9863,53.5984,28479.0
2020-09-08 10:00:00,61.24,61.24,60.71,61.09,13255.0,53.5547,53.5547,53.0912,53.4235,13255.0
2020-09-08 10:30:00,61.15,61.63,61.02,61.21,16097.0,53.476,53.8958,53.3623,53.5285,16097.0
2020-09-08 11:00:00,61.16,61.51,61.14,61.33,12900.0,53.4847,53.7908,53.4673,53.6334,12900.0
2020-09-08 11:30:00,61.3,61.32,60.96,61.05,9100.0,53.6072,53.6247,53.3098,53.3885,9100.0
2020-09-08 12:00:00,60.97,61.26,60.97,61.01,11200.0,53.3186,53.5722,53.3186,53.3536,11200.0
2020-09-08 12:30:00,61.01,61.16,60.97,61.09,11400.0,53.3536,53.4847,53.3186,53.4235,11400.0
2020-09-08 13:00:00,61.08,61.45,61.05,61.37,8600.0,53.4148,53.7383,53.3885,53.6684,8600.0
2020-09-08 13:30:00,61.37,61.37,61.24,61.28,11800.0,53.6684,53.6684,53.5547,53.5897,11800.0
2020-09-08 14:00:00,61.26,61.32,60.97,61.01,13196.0,53.5722,53.6247,53.3186,53.3536,13196.0
2020-09-08 14:30:00,60.99,61.01,60.44,60.61,11040.0,53.3361,53.3536,52.8551,53.0038,11040.0
2020-09-08 15:00:00,60.58,60.6,60.3,60.56,13698.0,52.9775,52.995,52.7327,52.96,13698.0
2020-09-08 15:30:00,60.57,60.61,60.04,60.04,28956.0,52.9688,53.0038,52.5053,52.5053,28956.0
2020-09-09 09:30:00,60.54,61.72,60.44,61.55,8566.0,52.9425,53.9745,52.8551,53.8258,8566.0
2020-09-09 10:00:00,61.6,61.61,61.01,61.04,10725.0,53.8695,53.8783,53.3536,53.3798,10725.0
2020-09-09 10:30:00,61.0,61.0,60.08,60.08,1100.0,53.3448,53.3448,52.5403,52.5403,1100.0
2020-09-09 11:00:00,60.13,60.17,59.79,60.17,3300.0,52.584,52.619,52.2867,52.619,3300.0
2020-09-09 11:30:00,60.21,60.49,60.21,60.41,1300.0,52.654,52.8988,52.654,52.8289,1300.0
2020-09-09 12:00:00,60.39,60.61,60.39,60.56,400.0,52.8114,53.0038,52.8114,52.96,400.0
2020-09-09 12:30:00,60.66,60.71,60.52,60.56,1000.0,53.0475,53.0912,52.9251,52.96,1000.0
2020-09-09 13:00:00,60.57,60.89,60.54,60.87,2036.0,52.9688,53.2486,52.9425,53.2311,2036.0
2020-09-09 13:30:00,60.96,61.05,60.8,60.8,2200.0,53.3098,53.3885,53.1699,53.1699,2200.0
2020-09-09 14:00:00,60.88,61.1,60.84,60.84,1405.0,53.2399,53.4323,53.2049,53.2049,1405.0
2020-09-09 14:30:00,60.96,61.01,60.87,60.91,1741.0,53.3098,53.3536,53.2311,53.2661,1741.0
2020-09-09 15:00:00,60.94,60.98,60.78,60.81,3539.0,53.2924,53.3273,53.1524,53.1787,3539.0
2020-09-09 15:30:00,60.89,60.93,60.7,60.89,17208.0,53.2486,53.2836,53.0825,53.2486,17208.0
2020-09-10 09:30:00,60.33,61.3,60.32,60.9,9571.0,52.7589,53.6072,52.7502,53.2574,9571.0
2020-09-10 10:00:00,60.88,61.17,60.72,60.72,3900.0,53.2399,53.4935,53.1,53.1,3900.0
2020-09-10 10:30:00,60.82,60.85,60.26,60.29,2299.0,53.1874,53.2136,52.6977,52.7239,2299.0
2020-09-10 11:00:00,60.11,60.39,60.07,60.37,1154.0,52.5665,52.8114,52.5315,52.7939,1154.0
2020-09-10 11:30:00,60.26,60.28,60.08,60.08,900.0,52.6977,52.7152,52.5403,52.5403,900.0
2020-09-10 12:00:00,60.3,60.35,60.14,60.22,1351.0,52.7327,52.7764,52.5927,52.6627,1351.0
2020-09-10 12:30:00,60.38,60.51,60.32,60.51,400.0,52.8026,52.9163,52.7502,52.9163,400.0
2020-09-10 13:00:00,60.54,60.73,60.54,60.55,700.0,52.9425,53.1087,52.9425,52.9513,700.0
2020-09-10 13:30:00,60.66,60.66,60.45,60.45,200.0,53.0475,53.0475,52.8638,52.8638,200.0
2020-09-10 14:00:00,60.56,60.62,60.21,60.21,1000.0,52.96,53.0125,52.654,52.654,1000.0
2020-09-10 14:30:00,60.12,60.49,60.12,60.49,1300.0,52.5753,52.8988,52.5753,52.8988,1300.0
2020-09-10 15:00:00,60.38,60.43,60.03,60.25,2341.0,52.8026,52.8464,52.4966,52.6889,2341.0
2020-09-10 15:30:00,60.27,60.27,59.85,59.85,12476.0,52.7064,52.7064,52.3391,52.3391,12476.0
2020-09-11 09:30:00,59.86,60.25,59.46,59.59,2100.0,52.3479,52.6889,51.9981,52.1118,2100.0
2020-09-11 10:00:00,59.48,59.71,59.42,59.71,2500.0,52.0156,52.2167,51.9631,52.2167,2500.0
2020-09-11 10:30:00,59.48,59.78,59.42,59.6,1000.0,52.0156,52.2779,51.9631,52.1205,1000.0
2020-09-11 11:00:00,59.52,59.52,59.25,59.27,2000.0,52.0506,52.0506,51.8144,51.8319,2000.0
2020-09-11 11:30:00,59.29,59.29,59.13,59.16,1900.0,51.8494,51.8494,51.7095,51.7357,1900.0
2020-09-11 12:00:00,59.24,59.43,59.24,59.32,3650.0,51.8057,51.9718,51.8057,51.8757,3650.0
2020-09-11 12:30:00,59.31,59.31,59.14,59.14,1807.0,51.8669,51.8669,51.7182,51.7182,1807.0
2020-09-11 13:00:00,59.1,59.1,58.65,58.65,1754.0,51.6833,51.6833,51.2897,51.2897,1754.0
2020-09-11 13:30:00,58.57,58.57,58.26,58.26,7900.0,51.2198,51.2198,50.9487,50.9487,7900.0
2020-09-11 14:00:00,58.27,58.88,58.27,58.65,5400.0,50.9574,51.4909,50.9574,51.2897,5400.0
2020-09-11 14:30:00,58.69,58.75,58.6,58.75,7601.0,51.3247,51.3772,51.246,51.3772,7601.0
2020-09-11 15:00:00,58.72,58.82,58.53,58.82,3100.0,51.351,51.4384,51.1848,51.4384,3100.0
2020-09-11 15:30:00,58.84,59.05,58.83,58.87,17384.0,51.4559,51.6395,51.4471,51.4821,17384.0
2020-09-14 09:30:00,59.53,60.11,59.5,60.01,19088.0,52.0593,52.5665,52.0331,52.4791,19088.0
2020-09-14 10:00:00,60.04,60.17,59.42,59.58,7260.0,52.5053,52.619,51.9631,52.103,7260.0
2020-09-14 10:30:00,59.58,59.99,59.58,59.91,8873.0,52.103,52.4616,52.103,52.3916,8873.0
2020-09-14 11:00:00,59.94,60.01,59.73,59.98,6100.0,52.4178,52.4791,52.2342,52.4528,6100.0
2020-09-14 11:30:00,59.99,60.06,59.82,59.92,11832.0,52.4616,52.5228,52.3129,52.4004,11832.0
2020-09-14 12:00:00,59.95,60.33,59.93,60.33,3916.0,52.4266,52.7589,52.4091,52.7589,3916.0
2020-09-14 12:30:00,60.3,60.39,60.27,60.33,4532.0,52.7327,52.8114,52.7064,52.7589,4532.0
2020-09-14 13:00:00,60.32,60.41,60.17,60.3,5645.0,52.7502,52.8289,52.619,52.7327,5645.0
2020-09-14 13:30:00,60.27,60.32,60.16,60.25,3681.0,52.7064,52.7502,52.6102,52.6889,3681.0
2020-09-14 14:00:00,60.24,60.29,60.11,60.18,5500.0,52.6802,52.7239,52.5665,52.6277,5500.0
2020-09-14 14:30:00,60.16,60.18,60.03,60.08,6306.0,52.6102,52.6277,52.4966,52.5403,6306.0
2020-09-14 15:00:00,60.1,60.13,59.88,60.02,3714.0,52.5578,52.584,52.3654,52.4878,3714.0
2020-09-14 15:30:00,60.03,60.29,59.98,60.18,24873.0,52.4966,52.7239,52.4528,52.6277,24873.0
2020-09-15 09:30:00,59.96,60.91,59.96,60.76,8714.0,52.4353,53.2661,52.4353,53.1349,8714.0
2020-09-15 10:00:00,60.76,61.35,60.55,61.3,6100.0,53.1349,53.6509,52.9513,53.6072,6100.0
2020-09-15 10:30:00,61.33,61.44,61.11,61.2,9900.0,53.6334,53.7296,53.441,53.5197,9900.0
2020-09-15 11:00:00,61.21,61.27,61.02,61.02,14089.0,53.5285,53.5809,53.3623,53.3623,14089.0
2020-09-15 11:30:00,61.05,61.05,60.69,60.69,2300.0,53.3885,53.3885,53.0737,53.0737,2300.0
2020-09-15 12:00:00,60.57,60.93,60.57,60.89,4213.0,52.9688,53.2836,52.9688,53.2486,4213.0
2020-09-15 12:30:00,60.85,60.89,60.7,60.73,2801.0,53.2136,53.2486,53.0825,53.1087,2801.0
2020-09-15 13:00:00,60.67,60.96,60.67,60.91,3800.0,53.0562,53.3098,53.0562,53.2661,3800.0
2020-09-15 13:30:00,60.72,60.98,60.7,60.98,3400.0,53.1,53.3273,53.0825,53.3273,3400.0
2020-09-15 14:00:00,61.0,61.11,60.95,61.05,3700.0,53.3448,53.441,53.3011,53.3885,3700.0
2020-09-15 14:30:00,61.06,61.11,61.01,61.02,3100.0,53.3973,53.441,53.3536,53.3623,3100.0
2020-09-15 15:00:00,61.0,61.1,60.7,60.71,5100.0,53.3448,53.4323,53.0825,53.0912,5100.0
2020-09-15 15:30:00,60.7,60.9,60.67,60.73,25327.0,53.0825,53.2574,53.0562,53.1087,25327.0
2020-09-16 09:30:00,61.2,61.39,60.95,61.24,3408.0,53.5197,53.6859,53.3011,53.5547,3408.0
2020-09-16 10:00:00,61.17,61.3,60.91,61.05,4823.0,53.4935,53.6072,53.2661,53.3885,4823.0
2020-09-16 10:30:00,60.99,61.05,60.56,60.74,3943.0,53.3361,53.3885,52.96,53.1175,3943.0
2020-09-16 11:00:00,60.69,60.77,60.54,60.7,4227.0,53.0737,53.1437,52.9425,53.0825,4227.0
2020-09-16 11:30:00,60.7,60.82,60.57,60.8,4116.0,53.0825,53.1874,52.9688,53.1699,4116.0
2020-09-16 12:00:00,60.7,60.79,60.67,60.73,5139.0,53.0825,53.1612,53.0562,53.1087,5139.0
2020-09-16 12:30:00,60.7,60.73,60.63,60.63,4107.0,53.0825,53.1087,53.0213,53.0213,4107.0
2020-09-16 13:00:00,60.59,60.66,60.57,60.6,4529.0,52.9863,53.0475,52.9688,52.995,4529.0
2020-09-16 13:30:00,60.6,60.74,60.58,60.66,4923.0,52.995,53.1175,52.9775,53.0475,4923.0
2020-09-16 14:00:00,60.7,60.75,60.39,60.5,7438.0,53.0825,53.1262,52.8114,52.9076,7438.0
2020-09-16 14:30:00,60.53,60.73,60.43,60.5,8884.0,52.9338,53.1087,52.8464,52.9076,8884.0
2020-09-16 15:00:00,60.54,60.54,59.76,59.95,14304.0,52.9425,52.9425,52.2604,52.4266,14304.0
2020-09-16 15:30:00,59.97,60.11,59.79,59.87,53954.0,52.4441,52.5665,52.2867,52.3566,53954.0
2020-09-17 09:30:00,58.65,59.63,58.6,59.27,3752.0,51.2897,52.1468,51.246,51.8319,3752.0
2020-09-17 10:00:00,59.31,59.86,59.24,59.26,5371.0,51.8669,52.3479,51.8057,51.8232,5371.0
2020-09-17 10:30:00,59.33,59.33,59.17,59.17,3702.0,51.8844,51.8844,51.7445,51.7445,3702.0
2020-09-17 11:00:00,59.24,59.24,58.79,58.79,6416.0,51.8057,51.8057,51.4122,51.4122,6416.0
2020-09-17 11:30:00,58.79,58.9,58.56,58.62,5217.0,51.4122,51.5084,51.211,51.2635,5217.0
2020-09-17 12:00:00,58.58,58.63,57.9,57.94,8140.0,51.2285,51.2722,50.6339,50.6688,8140.0
2020-09-17 12:30:00,58.0,58.05,57.77,57.99,7038.0,50.7213,50.765,50.5202,50.7126,7038.0
2020-09-17 13:00:00,57.96,58.06,57.92,57.92,3250.0,50.6863,50.7738,50.6513,50.6513,3250.0
2020-09-17 13:30:00,57.89,58.0,57.89,57.89,2137.0,50.6251,50.7213,50.6251,50.6251,2137.0
2020-09-17 14:00:00,57.9,58.08,57.89,57.9,5670.0,50.6339,50.7913,50.6251,50.6339,5670.0
2020-09-17 14:30:00,57.89,57.9,57.67,57.67,4575.0,50.6251,50.6339,50.4327,50.4327,4575.0
2020-09-17 15:00:00,57.65,57.66,57.43,57.5,9365.0,50.4152,50.424,50.2228,50.2841,9365.0
2020-09-17 15:30:00,57.51,57.8,57.51,57.77,37438.0,50.2928,50.5464,50.2928,50.5202,37438.0
2020-09-18 09:30:00,57.31,57.8,57.19,57.21,7470.0,50.1179,50.5464,50.013,50.0304,7470.0
2020-09-18 10:00:00,57.29,57.38,56.71,56.81,6560.0,50.1004,50.1791,49.5932,49.6806,6560.0
2020-09-18 10:30:00,56.76,56.87,56.48,56.6,3451.0,49.6369,49.7331,49.3921,49.497,3451.0
2020-09-18 11:00:00,56.68,56.91,56.66,56.89,2202.0,49.567,49.7681,49.5495,49.7506,2202.0
2020-09-18 11:30:00,56.91,57.1,56.8,57.08,3306.0,49.7681,49.9343,49.6719,49.9168,3306.0
2020-09-18 12:00:00,57.21,57.27,57.04,57.15,2110.0,50.0304,50.0829,49.8818,49.978,2110.0
2020-09-18 12:30:00,57.09,57.09,56.64,56.64,2438.0,49.9255,49.9255,49.532,49.532,2438.0
2020-09-18 13:00:00,56.62,56.9,56.62,56.66,2867.0,49.5145,49.7594,49.5145,49.5495,2867.0
2020-09-18 13:30:00,56.45,56.76,56.44,56.76,2081.0,49.3658,49.6369,49.3571,49.6369,2081.0
2020-09-18 14:00:00,56.73,56.89,56.56,56.89,2420.0,49.6107,49.7506,49.462,49.7506,2420.0
2020-09-18 14:30:00,56.95,57.02,56.75,56.81,4146.0,49.8031,49.8643,49.6282,49.6806,4146.0
2020-09-18 15:00:00,56.84,56.96,56.78,56.92,7308.0,49.7069,49.8118,49.6544,49.7768,7308.0
2020-09-18 15:30:00,56.93,57.02,56.39,56.43,26182.0,49.7856,49.8643,49.3134,49.3483,26182.0
2020-09-21 09:30:00,55.03,55.3,53.7,53.91,23168.0,48.124,48.3601,46.9609,47.1446,23168.0
2020-09-21 10:00:00,53.85,53.98,53.66,53.89,8070.0,47.0921,47.2058,46.926,47.1271,8070.0
2020-09-21 10:30:00,53.9,54.76,53.76,54.59,14401.0,47.1358,47.8879,47.0134,47.7392,14401.0
2020-09-21 11:00:00,54.55,54.88,54.12,54.12,8552.0,47.7043,47.9929,47.3282,47.3282,8552.0
2020-09-21 11:30:00,54.09,54.21,53.88,54.13,4838.0,47.302,47.4069,47.1183,47.337,4838.0
2020-09-21 12:00:00,54.09,54.35,54.03,54.35,7117.0,47.302,47.5294,47.2495,47.5294,7117.0
2020-09-21 12:30:00,54.44,54.65,54.32,54.45,12557.0,47.6081,47.7917,47.5031,47.6168,12557.0
2020-09-21 13:00:00,54.5,54.87,54.42,54.85,4220.0,47.6605,47.9841,47.5906,47.9666,4220.0
2020-09-21 13:30:00,54.84,54.84,54.21,54.29,9623.0,47.9579,47.9579,47.4069,47.4769,9623.0
2020-09-21 14:00:00,54.27,54.31,54.11,54.15,8300.0,47.4594,47.4944,47.3195,47.3545,8300.0
2020-09-21 14:30:00,54.09,54.09,53.69,53.7,11053.0,47.302,47.302,46.9522,46.9609,11053.0
2020-09-21 15:00:00,53.69,54.08,53.69,53.98,7877.0,46.9522,47.2932,46.9522,47.2058,7877.0
2020-09-21 15:30:00,54.0,54.18,53.83,54.17,39794.0,47.2233,47.3807,47.0746,47.372,39794.0
2020-09-22 09:30:00,54.22,55.08,54.22,54.35,5447.0,47.4157,48.1678,47.4157,47.5294,5447.0
2020-09-22 10:00:00,54.38,55.65,54.31,55.6,3307.0,47.5556,48.6662,47.4944,48.6225,3307.0
2020-09-22 10:30:00,55.49,55.68,55.28,55.28,6724.0,48.5263,48.6925,48.3427,48.3427,6724.0
2020-09-22 11:00:00,55.21,55.36,55.18,55.27,3192.0,48.2814,48.4126,48.2552,48.3339,3192.0
2020-09-22 11:30:00,55.28,55.36,55.08,55.34,2139.0,48.3427,48.4126,48.1678,48.3951,2139.0
2020-09-22 12:00:00,55.34,55.34,55.18,55.19,659.0,48.3951,48.3951,48.2552,48.2639,659.0
2020-09-22 12:30:00,55.33,55.33,55.18,55.22,1045.0,48.3864,48.3864,48.2552,48.2902,1045.0
2020-09-22 13:00:00,55.12,55.14,55.05,55.05,900.0,48.2027,48.2202,48.1415,48.1415,900.0
2020-09-22 13:30:00,55.18,55.18,55.06,55.16,1129.0,48.2552,48.2552,48.1503,48.2377,1129.0
2020-09-22 14:00:00,55.24,55.24,55.0,55.0,762.0,48.3077,48.3077,48.0978,48.0978,762.0
2020-09-22 14:30:00,55.1,55.18,54.88,54.88,582.0,48.1852,48.2552,47.9929,47.9929,582.0
2020-09-22 15:00:00,54.84,54.87,54.68,54.68,64810.0,47.9579,47.9841,47.8179,47.8179,64810.0
2020-09-22 15:30:00,54.6,54.71,54.4,54.71,102816.0,47.748,47.8442,47.5731,47.8442,102816.0
2020-09-23 09:30:00,54.44,54.75,54.21,54.21,2029.0,47.6081,47.8792,47.4069,47.4069,2029.0
2020-09-23 10:00:00,54.27,54.27,53.78,53.85,4029.0,47.4594,47.4594,47.0309,47.0921,4029.0
2020-09-23 10:30:00,53.81,54.09,53.65,53.9,3436.0,47.0571,47.302,46.9172,47.1358,3436.0
2020-09-23 11:00:00,53.8,53.99,53.65,53.65,3800.0,47.0484,47.2145,46.9172,46.9172,3800.0
2020-09-23 11:30:00,53.6,53.9,53.57,53.61,4039.0,46.8735,47.1358,46.8472,46.8822,4039.0
2020-09-23 12:00:00,53.53,53.58,53.38,53.47,1968.0,46.8123,46.856,46.6811,46.7598,1968.0
2020-09-23 12:30:00,53.46,53.59,53.26,53.26,8600.0,46.7511,46.8647,46.5762,46.5762,8600.0
2020-09-23 13:00:00,53.29,53.46,53.12,53.44,4858.0,46.6024,46.7511,46.4537,46.7336,4858.0
2020-09-23 13:30:00,53.4,53.4,53.19,53.23,2200.0,46.6986,46.6986,46.5149,46.5499,2200.0
2020-09-23 14:00:00,53.16,53.23,52.84,52.86,5622.0,46.4887,46.5499,46.2089,46.2263,5622.0
2020-09-23 14:30:00,52.72,52.81,52.54,52.64,4438.0,46.1039,46.1826,45.9465,46.034,4438.0
2020-09-23 15:00:00,52.7,52.7,52.03,52.23,9929.0,46.0864,46.0864,45.5005,45.6754,9929.0
2020-09-23 15:30:00,52.2,52.27,51.86,51.99,19488.0,45.6492,45.7104,45.3518,45.4655,19488.0
2020-09-24 09:30:00,51.75,52.31,51.3,52.01,3613.0,45.2556,45.7454,44.8621,45.483,3613.0
2020-09-24 10:00:00,52.44,52.88,52.26,52.5,6846.0,45.8591,46.2438,45.7016,45.9115,6846.0
2020-09-24 10:30:00,52.43,52.43,52.18,52.38,2000.0,45.8503,45.8503,45.6317,45.8066,2000.0
2020-09-24 11:00:00,52.38,52.38,52.05,52.12,5600.0,45.8066,45.8066,45.518,45.5792,5600.0
2020-09-24 11:30:00,52.05,52.42,52.0,52.42,6700.0,45.518,45.8416,45.4743,45.8416,6700.0
2020-09-24 12:00:00,52.48,52.95,52.48,52.95,9703.0,45.894,46.3051,45.894,46.3051,9703.0
2020-09-24 12:30:00,52.95,52.96,52.46,52.48,4788.0,46.3051,46.3138,45.8765,45.894,4788.0
2020-09-24 13:00:00,52.78,53.03,52.62,52.98,3400.0,46.1564,46.375,46.0165,46.3313,3400.0
2020-09-24 13:30:00,53.02,53.15,52.65,52.66,11676.0,46.3663,46.48,46.0427,46.0514,11676.0
2020-09-24 14:00:00,52.59,52.67,52.27,52.38,6298.0,45.9902,46.0602,45.7104,45.8066,6298.0
2020-09-24 14:30:00,52.41,52.46,51.93,51.97,1900.0,45.8328,45.8765,45.4131,45.448,1900.0
2020-09-24 15:00:00,51.97,52.21,51.8,52.01,3620.0,45.448,45.6579,45.2994,45.483,3620.0
2020-09-24 15:30:00,51.95,52.16,51.87,51.87,14519.0,45.4305,45.6142,45.3606,45.3606,14519.0
2020-09-25 09:30:00,51.52,52.45,51.49,52.38,20371.0,45.0545,45.8678,45.0283,45.8066,20371.0
2020-09-25 10:00:00,52.45,52.65,51.94,51.97,14828.0,45.8678,46.0427,45.4218,45.448,14828.0
2020-09-25 10:30:00,51.75,52.18,51.75,52.18,10625.0,45.2556,45.6317,45.2556,45.6317,10625.0
2020-09-25 11:00:00,52.2,52.45,52.1,52.37,1100.0,45.6492,45.8678,45.5617,45.7978,1100.0
2020-09-25 11:30:00,52.48,52.7,52.13,52.13,9065.0,45.894,46.0864,45.588,45.588,9065.0
2020-09-25 12:00:00,52.08,52.31,52.07,52.14,3524.0,45.5442,45.7454,45.5355,45.5967,3524.0
2020-09-25 12:30:00,52.16,52.65,52.16,52.65,8763.0,45.6142,46.0427,45.6142,46.0427,8763.0
2020-09-25 13:00:00,52.62,53.0,52.62,52.78,3017.0,46.0165,46.3488,46.0165,46.1564,3017.0
2020-09-25 13:30:00,52.85,52.95,52.85,52.94,1600.0,46.2176,46.3051,46.2176,46.2963,1600.0
2020-09-25 14:00:00,53.0,53.0,52.88,52.91,6414.0,46.3488,46.3488,46.2438,46.2701,6414.0
2020-09-25 14:30:00,52.92,53.04,52.87,53.04,1438.0,46.2788,46.3838,46.2351,46.3838,1438.0
2020-09-25 15:00:00,53.03,53.17,52.98,53.15,4098.0,46.375,46.4974,46.3313,46.48,4098.0
2020-09-25 15:30:00,53.18,53.28,53.01,53.25,6853.0,46.5062,46.5936,46.3575,46.5674,6853.0
2020-09-28 09:30:00,54.84,54.84,54.08,54.17,2896.0,47.9579,47.9579,47.2932,47.372,2896.0
2020-09-28 10:00:00,54.18,54.44,54.1,54.4,3314.0,47.3807,47.6081,47.3107,47.5731,3314.0
2020-09-28 10:30:00,54.46,54.67,54.38,54.67,2920.0,47.6256,47.8092,47.5556,47.8092,2920.0
2020-09-28 11:00:00,54.77,54.77,54.53,54.55,1466.0,47.8967,47.8967,47.6868,47.7043,1466.0
2020-09-28 11:30:00,54.68,54.76,54.51,54.51,1500.0,47.8179,47.8879,47.6693,47.6693,1500.0
2020-09-28 12:00:00,54.53,54.71,54.46,54.57,1616.0,47.6868,47.8442,47.6256,47.7218,1616.0
2020-09-28 12:30:00,54.49,54.7,54.49,54.7,700.0,47.6518,47.8354,47.6518,47.8354,700.0
2020-09-28 13:00:00,54.63,54.63,54.54,54.61,1258.0,47.7742,47.7742,47.6955,47.7567,1258.0
2020-09-28 13:30:00,54.41,54.56,54.41,54.46,552.0,47.5818,47.713,47.5818,47.6256,552.0
2020-09-28 14:00:00,54.44,54.57,54.4,54.4,2100.0,47.6081,47.7218,47.5731,47.5731,2100.0
2020-09-28 14:30:00,54.42,54.62,54.42,54.62,2500.0,47.5906,47.7655,47.5906,47.7655,2500.0
2020-09-28 15:00:00,54.59,54.62,54.41,54.41,1068.0,47.7392,47.7655,47.5818,47.5818,1068.0
2020-09-28 15:30:00,54.38,54.39,54.12,54.39,18691.0,47.5556,47.5643,47.3282,47.5643,18691.0
2020-09-29 09:30:00,54.03,54.11,53.72,53.76,5336.0,47.2495,47.3195,46.9784,47.0134,5336.0
2020-09-29 10:00:00,53.76,54.11,53.67,54.11,25176.0,47.0134,47.3195,46.9347,47.3195,25176.0
2020-09-29 10:30:00,54.1,54.34,54.03,54.05,8700.0,47.3107,47.5206,47.2495,47.267,8700.0
2020-09-29 11:00:00,53.97,53.97,53.49,53.65,3102.0,47.1971,47.1971,46.7773,46.9172,3102.0
2020-09-29 11:30:00,53.6,53.6,53.43,53.43,945.0,46.8735,46.8735,46.7248,46.7248,945.0
2020-09-29 12:00:00,53.4,53.73,53.32,53.73,1799.0,46.6986,46.9872,46.6286,46.9872,1799.0
2020-09-29 12:30:00,53.72,53.85,53.72,53.75,1969.0,46.9784,47.0921,46.9784,47.0047,1969.0
2020-09-29 13:00:00,53.69,53.74,53.62,53.62,4200.0,46.9522,46.9959,46.891,46.891,4200.0
2020-09-29 13:30:00,53.72,54.16,53.72,54.0,2547.0,46.9784,47.3632,46.9784,47.2233,2547.0
2020-09-29 14:00:00,53.9,54.19,53.83,54.16,3000.0,47.1358,47.3894,47.0746,47.3632,3000.0
2020-09-29 14:30:00,54.16,54.41,54.16,54.4,1300.0,47.3632,47.5818,47.3632,47.5731,1300.0
2020-09-29 15:00:00,54.35,54.48,54.35,54.48,4957.0,47.5294,47.643,47.5294,47.643,4957.0
2020-09-29 15:30:00,54.5,54.61,54.46,54.51,8849.0,47.6605,47.7567,47.6256,47.6693,8849.0
2020-09-30 09:30:00,55.19,56.18,55.19,55.94,4573.0,48.2639,49.1297,48.2639,48.9198,4573.0
2020-09-30 10:00:00,56.12,56.24,55.49,55.49,2800.0,49.0772,49.1822,48.5263,48.5263,2800.0
2020-09-30 10:30:00,55.49,56.12,55.49,55.87,3800.0,48.5263,49.0772,48.5263,48.8586,3800.0
2020-09-30 11:00:00,55.64,55.64,55.25,55.25,13867.0,48.6575,48.6575,48.3164,48.3164,13867.0
2020-09-30 11:30:00,55.25,55.25,54.93,55.08,2126.0,48.3164,48.3164,48.0366,48.1678,2126.0
2020-09-30 12:00:00,55.09,55.17,54.94,55.05,1616.0,48.1765,48.2465,48.0453,48.1415,1616.0
2020-09-30 12:30:00,54.91,55.09,54.9,55.05,1578.0,48.0191,48.1765,48.0103,48.1415,1578.0
2020-09-30 13:00:00,55.02,55.17,54.91,55.03,2073.0,48.1153,48.2465,48.0191,48.124,2073.0
2020-09-30 13:30:00,55.12,55.12,54.85,54.88,2811.0,48.2027,48.2027,47.9666,47.9929,2811.0
2020-09-30 14:00:00,54.89,55.06,54.55,54.63,5112.0,48.0016,48.1503,47.7043,47.7742,5112.0
2020-09-30 14:30:00,54.55,54.56,54.11,54.34,5029.0,47.7043,47.713,47.3195,47.5206,5029.0
2020-09-30 15:00:00,54.45,54.5,54.01,54.17,10989.0,47.6168,47.6605,47.232,47.372,10989.0
2020-09-30 15:30:00,54.07,55.19,54.07,55.1,30555.0,47.2845,48.2639,47.2845,48.1852,30555.0
2020-10-01 09:30:00,55.33,55.86,55.15,55.15,7660.0,48.3864,48.8499,48.229,48.229,7660.0
2020-10-01 10:00:00,55.15,55.43,54.94,54.94,40796.0,48.229,48.4738,48.0453,48.0453,40796.0
2020-10-01 10:30:00,54.95,55.29,54.5,54.57,28850.0,48.0541,48.3514,47.6605,47.7218,28850.0
2020-10-01 11:00:00,54.64,55.51,54.5,55.28,57763.0,47.783,48.5438,47.6605,48.3427,57763.0
2020-10-01 11:30:00,55.26,55.56,55.22,55.51,109573.0,48.3252,48.5875,48.2902,48.5438,109573.0
2020-10-01 12:00:00,55.52,55.52,55.11,55.21,16437.0,48.5525,48.5525,48.194,48.2814,16437.0
2020-10-01 12:30:00,55.13,55.2,54.95,54.97,13568.0,48.2115,48.2727,48.0541,48.0716,13568.0
2020-10-01 13:00:00,54.94,54.97,54.73,54.83,6616.0,48.0453,48.0716,47.8617,47.9491,6616.0
2020-10-01 13:30:00,54.82,54.9,54.58,54.6,10723.0,47.9404,48.0103,47.7305,47.748,10723.0
2020-10-01 14:00:00,54.68,54.84,54.39,54.83,41503.0,47.8179,47.9579,47.5643,47.9491,41503.0
2020-10-01 14:30:00,54.89,55.71,54.89,55.71,25834.0,48.0016,48.7187,48.0016,48.7187,25834.0
2020-10-01 15:00:00,55.72,56.21,55.7,56.11,27376.0,48.7274,49.1559,48.7099,49.0685,27376.0
2020-10-01 15:30:00,56.08,56.45,56.0,56.45,20108.0,49.0423,49.3658,48.9723,49.3658,20108.0
2020-10-02 09:30:00,55.2,55.45,54.94,55.31,18586.0,48.2727,48.4913,48.0453,48.3689,18586.0
2020-10-02 10:00:00,55.43,55.99,55.43,55.98,5500.0,48.4738,48.9636,48.4738,48.9548,5500.0
2020-10-02 10:30:00,55.95,56.35,55.95,56.31,2100.0,48.9286,49.2784,48.9286,49.2434,2100.0
2020-10-02 11:00:00,56.2,56.7,56.2,56.65,1600.0,49.1472,49.5844,49.1472,49.5407,1600.0
2020-10-02 11:30:00,56.66,56.73,56.47,56.47,6513.0,49.5495,49.6107,49.3833,49.3833,6513.0
2020-10-02 12:00:00,56.43,57.48,56.38,57.45,4383.0,49.3483,50.2666,49.3046,50.2403,4383.0
2020-10-02 12:30:00,57.52,57.66,57.44,57.63,2300.0,50.3015,50.424,50.2316,50.3977,2300.0
2020-10-02 13:00:00,57.66,57.82,57.65,57.76,1900.0,50.424,50.5639,50.4152,50.5114,1900.0
2020-10-02 13:30:00,57.56,57.56,57.33,57.34,1035.0,50.3365,50.3365,50.1354,50.1441,1035.0
2020-10-02 14:00:00,57.36,57.75,57.36,57.69,1575.0,50.1616,50.5027,50.1616,50.4502,1575.0
2020-10-02 14:30:00,57.7,57.74,57.56,57.56,3541.0,50.459,50.4939,50.3365,50.3365,3541.0
2020-10-02 15:00:00,57.54,57.93,57.48,57.92,5001.0,50.319,50.6601,50.2666,50.6513,5001.0
2020-10-02 15:30:00,57.92,58.18,57.82,57.93,25206.0,50.6513,50.8787,50.5639,50.6601,25206.0
2020-10-05 09:30:00,58.26,58.31,56.68,56.68,2080.0,50.9487,50.9924,49.567,49.567,2080.0
2020-10-05 10:00:00,56.74,57.2,56.66,57.2,2100.0,49.6194,50.0217,49.5495,50.0217,2100.0
2020-10-05 10:30:00,57.07,57.52,57.07,57.4,1500.0,49.908,50.3015,49.908,50.1966,1500.0
2020-10-05 11:00:00,57.57,57.83,57.57,57.78,1709.0,50.3453,50.5726,50.3453,50.5289,1709.0
2020-10-05 11:30:00,57.76,57.9,57.67,57.89,1484.0,50.5114,50.6339,50.4327,50.6251,1484.0
2020-10-05 12:00:00,57.57,57.57,57.13,57.25,1100.0,50.3453,50.3453,49.9605,50.0654,1100.0
2020-10-05 12:30:00,57.21,57.22,57.0,57.09,1000.0,50.0304,50.0392,49.8468,49.9255,1000.0
2020-10-05 13:00:00,57.07,57.17,56.84,57.13,2400.0,49.908,49.9955,49.7069,49.9605,2400.0
2020-10-05 13:30:00,57.11,57.21,57.0,57.0,3200.0,49.943,50.0304,49.8468,49.8468,3200.0
2020-10-05 14:00:00,57.01,57.16,57.01,57.12,726.0,49.8555,49.9867,49.8555,49.9517,726.0
2020-10-05 14:30:00,57.2,57.43,57.2,57.42,4621.0,50.0217,50.2228,50.0217,50.2141,4621.0
2020-10-05 15:00:00,57.41,57.44,57.22,57.29,4077.0,50.2053,50.2316,50.0392,50.1004,4077.0
2020-10-05 15:30:00,57.3,57.52,57.2,57.47,19033.0,50.1092,50.3015,50.0217,50.2578,19033.0
2020-10-06 09:30:00,57.87,57.87,57.1,57.21,10688.0,50.6076,50.6076,49.9343,50.0304,10688.0
2020-10-06 10:00:00,57.13,57.2,56.77,56.84,5245.0,49.9605,50.0217,49.6457,49.7069,5245.0
2020-10-06 10:30:00,56.87,57.35,56.83,57.31,4850.0,49.7331,50.1529,49.6981,50.1179,4850.0
2020-10-06 11:00:00,57.25,57.51,57.22,57.51,1600.0,50.0654,50.2928,50.0392,50.2928,1600.0
2020-10-06 11:30:00,57.5,57.77,57.5,57.54,5513.0,50.2841,50.5202,50.2841,50.319,5513.0
2020-10-06 12:00:00,57.51,57.51,57.03,57.03,2700.0,50.2928,50.2928,49.873,49.873,2700.0
2020-10-06 12:30:00,57.01,57.39,57.01,57.39,2200.0,49.8555,50.1879,49.8555,50.1879,2200.0
2020-10-06 13:00:00,57.66,57.66,57.33,57.34,14400.0,50.424,50.424,50.1354,50.1441,14400.0
2020-10-06 13:30:00,57.35,57.35,57.13,57.16,1300.0,50.1529,50.1529,49.9605,49.9867,1300.0
2020-10-06 14:00:00,57.13,57.63,57.13,57.63,1847.0,49.9605,50.3977,49.9605,50.3977,1847.0
2020-10-06 14:30:00,57.68,57.91,56.53,56.53,7880.0,50.4415,50.6426,49.4358,49.4358,7880.0
2020-10-06 15:00:00,56.45,56.71,56.37,56.39,5643.0,49.3658,49.5932,49.2959,49.3134,5643.0
2020-10-06 15:30:00,56.47,56.77,56.38,56.6,15699.0,49.3833,49.6457,49.3046,49.497,15699.0
2020-10-07 09:30:00,57.05,57.05,56.65,56.74,4495.0,49.8905,49.8905,49.5407,49.6194,4495.0
2020-10-07 10:00:00,56.71,57.09,56.53,57.05,4035.0,49.5932,49.9255,49.4358,49.8905,4035.0
2020-10-07 10:30:00,57.13,57.15,56.3,56.34,5283.0,49.9605,49.978,49.2346,49.2696,5283.0
2020-10-07 11:00:00,56.27,56.41,56.16,56.22,4776.0,49.2084,49.3308,49.1122,49.1647,4776.0
2020-10-07 11:30:00,56.28,56.28,55.93,56.07,5076.0,49.2172,49.2172,48.9111,49.0335,5076.0
2020-10-07 12:00:00,56.04,56.04,55.74,55.74,2025.0,49.0073,49.0073,48.7449,48.7449,2025.0
2020-10-07 12:30:00,55.73,55.81,55.63,55.8,3400.0,48.7362,48.8061,48.6487,48.7974,3400.0
2020-10-07 13:00:00,55.84,56.1,55.84,56.03,2007.0,48.8324,49.0597,48.8324,48.9985,2007.0
2020-10-07 13:30:00,56.07,56.26,56.07,56.26,1084.0,49.0335,49.1997,49.0335,49.1997,1084.0
2020-10-07 14:00:00,56.23,56.24,56.21,56.21,1529.0,49.1734,49.1822,49.1559,49.1559,1529.0
2020-10-07 14:30:00,56.36,56.49,56.24,56.49,1952.0,49.2871,49.4008,49.1822,49.4008,1952.0
2020-10-07 15:00:00,56.5,56.82,56.48,56.65,4037.0,49.4095,49.6894,49.3921,49.5407,4037.0
2020-10-07 15:30:00,56.63,56.63,56.1,56.1,10395.0,49.5232,49.5232,49.0597,49.0597,10395.0
2020-10-08 09:30:00,56.55,56.95,56.26,56.51,10100.0,49.4533,49.8031,49.1997,49.4183,10100.0
2020-10-08 10:00:00,56.36,57.14,56.35,57.13,1624.0,49.2871,49.9692,49.2784,49.9605,1624.0
2020-10-08 10:30:00,56.89,57.3,56.89,57.09,1100.0,49.7506,50.1092,49.7506,49.9255,1100.0
2020-10-08 11:00:00,57.12,57.43,57.04,57.14,3849.0,49.9517,50.2228,49.8818,49.9692,3849.0
2020-10-08 11:30:00,56.96,57.09,56.61,56.61,5283.0,49.8118,49.9255,49.5057,49.5057,5283.0
2020-10-08 12:00:00,56.56,57.01,56.53,56.99,2351.0,49.462,49.8555,49.4358,49.8381,2351.0
2020-10-08 12:30:00,57.0,57.14,56.96,56.96,1600.0,49.8468,49.9692,49.8118,49.8118,1600.0
2020-10-08 13:00:00,56.92,56.97,56.75,56.75,700.0,49.7768,49.8206,49.6282,49.6282,700.0
2020-10-08 13:30:00,56.71,57.04,56.71,57.04,1238.0,49.5932,49.8818,49.5932,49.8818,1238.0
2020-10-08 14:00:00,57.21,57.21,56.97,57.0,2199.0,50.0304,50.0304,49.8206,49.8468,2199.0
2020-10-08 14:30:00,56.9,57.3,56.81,57.29,2365.0,49.7594,50.1092,49.6806,50.1004,2365.0
2020-10-08 15:00:00,57.25,57.47,57.25,57.38,1800.0,50.0654,50.2578,50.0654,50.1791,1800.0
2020-10-08 15:30:00,57.22,57.26,56.93,57.24,20862.0,50.0392,50.0742,49.7856,50.0567,20862.0
2020-10-09 09:30:00,57.57,57.57,56.56,56.56,4100.0,50.3453,50.3453,49.462,49.462,4100.0
2020-10-09 10:00:00,56.45,56.45,55.99,55.99,2450.0,49.3658,49.3658,48.9636,48.9636,2450.0
2020-10-09 10:30:00,55.84,56.08,55.84,56.01,400.0,48.8324,49.0423,48.8324,48.981,400.0
2020-10-09 11:00:00,56.17,56.29,56.14,56.29,1500.0,49.121,49.2259,49.0947,49.2259,1500.0
2020-10-09 11:30:00,56.26,56.46,56.26,56.39,2803.0,49.1997,49.3746,49.1997,49.3134,2803.0
2020-10-09 12:00:00,56.33,56.55,56.33,56.47,1900.0,49.2609,49.4533,49.2609,49.3833,1900.0
2020-10-09 12:30:00,56.71,56.71,56.39,56.4,700.0,49.5932,49.5932,49.3134,49.3221,700.0
2020-10-09 13:00:00,56.38,56.62,56.38,56.62,13409.0,49.3046,49.5145,49.3046,49.5145,13409.0
2020-10-09 13:30:00,56.53,56.56,56.51,56.51,800.0,49.4358,49.462,49.4183,49.4183,800.0
2020-10-09 14:00:00,56.48,56.49,56.33,56.34,1400.0,49.3921,49.4008,49.2609,49.2696,1400.0
2020-10-09 14:30:00,56.46,56.5,56.35,56.49,6860.0,49.3746,49.4095,49.2784,49.4008,6860.0
2020-10-09 15:00:00,56.51,56.51,56.39,56.39,10373.0,49.4183,49.4183,49.3134,49.3134,10373.0
2020-10-09 15:30:00,56.33,56.42,56.17,56.29,7829.0,49.2609,49.3396,49.121,49.2259,7829.0
2020-10-12 09:30:00,56.11,56.11,55.72,55.72,5176.0,49.0685,49.0685,48.7274,48.7274,5176.0
2020-10-12 10:00:00,55.78,56.1,55.78,56.1,9297.0,48.7799,49.0597,48.7799,49.0597,9297.0
2020-10-12 10:30:00,56.29,56.29,55.74,55.74,1468.0,49.2259,49.2259,48.7449,48.7449,1468.0
2020-10-12 11:00:00,55.78,56.01,55.78,55.91,1399.0,48.7799,48.981,48.7799,48.8936,1399.0
2020-10-12 11:30:00,56.0,56.15,55.96,55.99,1370.0,48.9723,49.1035,48.9373,48.9636,1370.0
2020-10-12 12:00:00,55.93,55.94,55.86,55.86,1688.0,48.9111,48.9198,48.8499,48.8499,1688.0
2020-10-12 12:30:00,55.76,55.76,55.48,55.48,2704.0,48.7624,48.7624,48.5176,48.5176,2704.0
2020-10-12 13:00:00,55.45,55.59,55.43,55.52,1766.0,48.4913,48.6137,48.4738,48.5525,1766.0
2020-10-12 13:30:00,55.43,55.73,55.43,55.73,1857.0,48.4738,48.7362,48.4738,48.7362,1857.0
2020-10-12 14:00:00,55.74,55.89,55.6,55.79,6469.0,48.7449,48.8761,48.6225,48.7886,6469.0
2020-10-12 14:30:00,55.8,55.85,55.62,55.67,2757.0,48.7974,48.8411,48.64,48.6837,2757.0
2020-10-12 15:00:00,55.67,55.96,55.67,55.91,27799.0,48.6837,48.9373,48.6837,48.8936,27799.0
2020-10-12 15:30:00,55.92,55.98,55.73,55.81,16046.0,48.9023,48.9548,48.7362,48.8061,16046.0
2020-10-13 09:30:00,55.21,55.28,54.94,55.12,8042.0,48.2814,48.3427,48.0453,48.2027,8042.0
2020-10-13 10:00:00,55.1,55.1,54.11,54.37,10999.0,48.1852,48.1852,47.3195,47.5469,10999.0
2020-10-13 10:30:00,54.23,54.42,54.07,54.09,5091.0,47.4244,47.5906,47.2845,47.302,5091.0
2020-10-13 11:00:00,54.3,54.3,53.71,53.73,4500.0,47.4856,47.4856,46.9697,46.9872,4500.0
2020-10-13 11:30:00,53.63,54.0,53.54,53.95,3214.0,46.8997,47.2233,46.821,47.1796,3214.0
2020-10-13 12:00:00,53.92,54.08,53.84,54.06,2599.0,47.1533,47.2932,47.0834,47.2758,2599.0
2020-10-13 12:30:00,54.03,54.23,53.9,54.21,2543.0,47.2495,47.4244,47.1358,47.4069,2543.0
2020-10-13 13:00:00,54.22,54.22,54.07,54.12,5631.0,47.4157,47.4157,47.2845,47.3282,5631.0
2020-10-13 13:30:00,54.11,54.11,53.99,54.02,2489.0,47.3195,47.3195,47.2145,47.2408,2489.0
2020-10-13 14:00:00,54.0,54.61,54.0,54.44,11212.0,47.2233,47.7567,47.2233,47.6081,11212.0
2020-10-13 14:30:00,54.21,54.27,54.04,54.26,19938.0,47.4069,47.4594,47.2583,47.4507,19938.0
2020-10-13 15:00:00,54.29,54.39,54.0,54.15,11632.0,47.4769,47.5643,47.2233,47.3545,11632.0
2020-10-13 15:30:00,54.11,54.35,54.06,54.28,13088.0,47.3195,47.5294,47.2758,47.4681,13088.0
2020-10-14 09:30:00,54.26,54.66,54.04,54.55,4226.0,47.4507,47.8005,47.2583,47.7043,4226.0
2020-10-14 10:00:00,54.5,54.5,53.93,53.93,1613.0,47.6605,47.6605,47.1621,47.1621,1613.0
2020-10-14 10:30:00,53.8,54.05,53.67,53.99,2617.0,47.0484,47.267,46.9347,47.2145,2617.0
2020-10-14 11:00:00,53.96,53.99,53.76,53.77,7028.0,47.1883,47.2145,47.0134,47.0221,7028.0
2020-10-14 11:30:00,53.78,54.05,53.76,54.03,3608.0,47.0309,47.267,47.0134,47.2495,3608.0
2020-10-14 12:00:00,54.01,54.49,53.97,54.38,6006.0,47.232,47.6518,47.1971,47.5556,6006.0
2020-10-14 12:30:00,54.36,54.4,54.17,54.36,5015.0,47.5381,47.5731,47.372,47.5381,5015.0
2020-10-14 13:00:00,54.37,54.45,54.24,54.3,5668.0,47.5469,47.6168,47.4332,47.4856,5668.0
2020-10-14 13:30:00,54.32,54.32,54.04,54.05,2312.0,47.5031,47.5031,47.2583,47.267,2312.0
2020-10-14 14:00:00,54.03,54.1,54.02,54.09,1796.0,47.2495,47.3107,47.2408,47.302,1796.0
2020-10-14 14:30:00,54.05,54.1,53.89,54.1,1932.0,47.267,47.3107,47.1271,47.3107,1932.0
2020-10-14 15:00:00,54.11,54.37,54.04,54.05,8231.0,47.3195,47.5469,47.2583,47.267,8231.0
2020-10-14 15:30:00,54.05,54.07,53.87,53.87,11983.0,47.267,47.2845,47.1096,47.1096,11983.0
2020-10-15 09:30:00,53.37,53.75,53.32,53.69,4900.0,46.6723,47.0047,46.6286,46.9522,4900.0
2020-10-15 10:00:00,53.84,54.17,53.84,54.14,5047.0,47.0834,47.372,47.0834,47.3457,5047.0
2020-10-15 10:30:00,54.3,54.49,54.15,54.25,6861.0,47.4856,47.6518,47.3545,47.4419,6861.0
2020-10-15 11:00:00,54.25,54.73,54.25,54.57,21484.0,47.4419,47.8617,47.4419,47.7218,21484.0
2020-10-15 11:30:00,54.53,55.08,54.53,55.08,8128.0,47.6868,48.1678,47.6868,48.1678,8128.0
2020-10-15 12:00:00,55.11,55.12,54.8,55.04,4545.0,48.194,48.2027,47.9229,48.1328,4545.0
2020-10-15 12:30:00,54.98,55.08,54.8,55.05,5808.0,48.0803,48.1678,47.9229,48.1415,5808.0
2020-10-15 13:00:00,55.04,55.5,55.04,55.49,5084.0,48.1328,48.535,48.1328,48.5263,5084.0
2020-10-15 13:30:00,55.49,55.51,55.04,55.04,3100.0,48.5263,48.5438,48.1328,48.1328,3100.0
2020-10-15 14:00:00,54.98,55.1,54.97,55.05,3200.0,48.0803,48.1852,48.0716,48.1415,3200.0
2020-10-15 14:30:00,55.08,55.32,55.01,55.31,4707.0,48.1678,48.3776,48.1065,48.3689,4707.0
2020-10-15 15:00:00,55.33,55.39,55.04,55.17,4500.0,48.3864,48.4388,48.1328,48.2465,4500.0
2020-10-15 15:30:00,55.19,55.19,54.96,55.11,18475.0,48.2639,48.2639,48.0628,48.194,18475.0
2020-10-16 09:30:00,54.28,54.28,53.35,53.76,8266.0,47.4681,47.4681,46.6549,47.0134,8266.0
2020-10-16 10:00:00,53.75,54.05,53.69,54.02,11929.0,47.0047,47.267,46.9522,47.2408,11929.0
2020-10-16 10:30:00,54.09,54.39,53.81,54.39,10163.0,47.302,47.5643,47.0571,47.5643,10163.0
2020-10-16 11:00:00,54.39,55.32,54.39,55.32,5900.0,47.5643,48.3776,47.5643,48.3776,5900.0
2020-10-16 11:30:00,55.21,55.26,55.04,55.09,4258.0,48.2814,48.3252,48.1328,48.1765,4258.0
2020-10-16 12:00:00,54.99,55.04,54.76,54.77,1689.0,48.089,48.1328,47.8879,47.8967,1689.0
2020-10-16 12:30:00,54.78,55.01,54.66,54.95,9927.0,47.9054,48.1065,47.8005,48.0541,9927.0
2020-10-16 13:00:00,54.92,54.97,54.56,54.67,2443.0,48.0278,48.0716,47.713,47.8092,2443.0
2020-10-16 13:30:00,54.69,54.95,54.66,54.85,941.0,47.8267,48.0541,47.8005,47.9666,941.0
2020-10-16 14:00:00,54.8,54.8,54.57,54.71,2700.0,47.9229,47.9229,47.7218,47.8442,2700.0
2020-10-16 14:30:00,54.67,54.83,54.63,54.82,4254.0,47.8092,47.9491,47.7742,47.9404,4254.0
2020-10-16 15:00:00,54.81,54.9,54.74,54.81,5012.0,47.9316,48.0103,47.8704,47.9316,5012.0
2020-10-16 15:30:00,54.8,54.82,54.29,54.29,11664.0,47.9229,47.9404,47.4769,47.4769,11664.0
2020-10-19 09:30:00,54.69,54.7,53.69,53.71,6707.0,47.8267,47.8354,46.9522,46.9697,6707.0
2020-10-19 10:00:00,53.58,53.75,53.43,53.72,6529.0,46.856,47.0047,46.7248,46.9784,6529.0
2020-10-19 10:30:00,53.78,54.13,53.49,53.6,5222.0,47.0309,47.337,46.7773,46.8735,5222.0
2020-10-19 11:00:00,53.64,53.76,53.59,53.69,2591.0,46.9085,47.0134,46.8647,46.9522,2591.0
2020-10-19 11:30:00,53.64,53.64,53.48,53.58,3706.0,46.9085,46.9085,46.7685,46.856,3706.0
2020-10-19 12:00:00,53.58,53.74,53.47,53.72,3130.0,46.856,46.9959,46.7598,46.9784,3130.0
2020-10-19 12:30:00,53.66,53.66,53.55,53.6,2956.0,46.926,46.926,46.8298,46.8735,2956.0
2020-10-19 13:00:00,53.48,53.63,53.46,53.51,3181.0,46.7685,46.8997,46.7511,46.7948,3181.0
2020-10-19 13:30:00,53.51,53.56,53.41,53.43,9173.0,46.7948,46.8385,46.7073,46.7248,9173.0
2020-10-19 14:00:00,53.36,53.47,53.36,53.43,4512.0,46.6636,46.7598,46.6636,46.7248,4512.0
2020-10-19 14:30:00,53.38,53.39,52.78,52.93,11251.0,46.6811,46.6898,46.1564,46.2876,11251.0
2020-10-19 15:00:00,52.82,52.82,52.62,52.64,12047.0,46.1914,46.1914,46.0165,46.034,12047.0
2020-10-19 15:30:00,52.64,52.68,52.5,52.59,24869.0,46.034,46.0689,45.9115,45.9902,24869.0
2020-10-20 09:30:00,53.44,53.78,53.24,53.73,1162.0,46.7336,47.0309,46.5587,46.9872,1162.0
2020-10-20 10:00:00,53.57,53.57,53.28,53.5,1959.0,46.8472,46.8472,46.5936,46.786,1959.0
2020-10-20 10:30:00,53.44,53.92,53.44,53.64,800.0,46.7336,47.1533,46.7336,46.9085,800.0
2020-10-20 11:00:00,53.47,53.64,53.47,53.57,2300.0,46.7598,46.9085,46.7598,46.8472,2300.0
2020-10-20 11:30:00,53.58,53.69,53.58,53.62,753.0,46.856,46.9522,46.856,46.891,753.0
2020-10-20 12:00:00,53.81,53.81,53.61,53.61,718.0,47.0571,47.0571,46.8822,46.8822,718.0
2020-10-20 12:30:00,53.77,54.03,53.75,54.03,1200.0,47.0221,47.2495,47.0047,47.2495,1200.0
2020-10-20 13:00:00,54.14,54.25,54.05,54.13,1416.0,47.3457,47.4419,47.267,47.337,1416.0
2020-10-20 13:30:00,53.92,53.97,53.84,53.86,711.0,47.1533,47.1971,47.0834,47.1009,711.0
2020-10-20 14:00:00,53.81,53.94,53.81,53.9,800.0,47.0571,47.1708,47.0571,47.1358,800.0
2020-10-20 14:30:00,53.85,53.89,53.8,53.89,1711.0,47.0921,47.1271,47.0484,47.1271,1711.0
2020-10-20 15:00:00,53.91,54.05,53.68,54.04,6596.0,47.1446,47.267,46.9434,47.2583,6596.0
2020-10-20 15:30:00,54.01,54.28,53.94,54.1,11690.0,47.232,47.4681,47.1708,47.3107,11690.0
2020-10-21 09:30:00,53.73,53.75,53.21,53.53,1702.0,46.9872,47.0047,46.5324,46.8123,1702.0
2020-10-21 10:00:00,53.77,53.99,53.66,53.99,2277.0,47.0221,47.2145,46.926,47.2145,2277.0
2020-10-21 10:30:00,54.01,54.36,54.01,54.33,1921.0,47.232,47.5381,47.232,47.5119,1921.0
2020-10-21 11:00:00,54.16,54.17,53.91,53.96,3334.0,47.3632,47.372,47.1446,47.1883,3334.0
2020-10-21 11:30:00,54.02,54.08,53.81,53.84,1745.0,47.2408,47.2932,47.0571,47.0834,1745.0
2020-10-21 12:00:00,53.83,54.08,53.81,54.0,2200.0,47.0746,47.2932,47.0571,47.2233,2200.0
2020-10-21 12:30:00,53.91,53.91,53.76,53.76,2054.0,47.1446,47.1446,47.0134,47.0134,2054.0
2020-10-21 13:00:00,53.86,54.15,53.84,54.15,1611.0,47.1009,47.3545,47.0834,47.3545,1611.0
2020-10-21 13:30:00,54.08,54.12,54.04,54.04,1005.0,47.2932,47.3282,47.2583,47.2583,1005.0
2020-10-21 14:00:00,54.05,54.07,54.03,54.06,4578.0,47.267,47.2845,47.2495,47.2758,4578.0
2020-10-21 14:30:00,54.03,54.03,53.88,53.97,2068.0,47.2495,47.2495,47.1183,47.1971,2068.0
2020-10-21 15:00:00,53.93,53.94,53.7,53.84,2831.0,47.1621,47.1708,46.9609,47.0834,2831.0
2020-10-21 15:30:00,53.82,53.87,53.53,53.69,11117.0,47.0659,47.1096,46.8123,46.9522,11117.0
2020-10-22 09:30:00,54.01,54.17,53.82,53.82,1200.0,47.232,47.372,47.0659,47.0659,1200.0
2020-10-22 10:00:00,53.65,53.71,53.65,53.66,999.0,46.9172,46.9697,46.9172,46.926,999.0
2020-10-22 10:30:00,53.71,54.37,53.64,54.37,1883.0,46.9697,47.5469,46.9085,47.5469,1883.0
2020-10-22 11:00:00,54.39,54.57,54.26,54.4,2765.0,47.5643,47.7218,47.4507,47.5731,2765.0
2020-10-22 11:30:00,54.29,54.58,54.29,54.51,1179.0,47.4769,47.7305,47.4769,47.6693,1179.0
2020-10-22 12:00:00,54.55,55.06,54.53,54.92,4145.0,47.7043,48.1503,47.6868,48.0278,4145.0
2020-10-22 12:30:00,54.68,54.84,54.51,54.82,1643.0,47.8179,47.9579,47.6693,47.9404,1643.0
2020-10-22 13:00:00,54.82,54.99,54.8,54.92,3627.0,47.9404,48.089,47.9229,48.0278,3627.0
2020-10-22 13:30:00,54.93,55.04,54.9,55.03,1101.0,48.0366,48.1328,48.0103,48.124,1101.0
2020-10-22 14:00:00,55.04,55.25,55.04,55.22,2881.0,48.1328,48.3164,48.1328,48.2902,2881.0
2020-10-22 14:30:00,55.1,55.14,55.04,55.06,2250.0,48.1852,48.2202,48.1328,48.1503,2250.0
2020-10-22 15:00:00,54.98,55.13,54.97,55.02,4808.0,48.0803,48.2115,48.0716,48.1153,4808.0
2020-10-22 15:30:00,55.09,55.49,55.09,55.24,8928.0,48.1765,48.5263,48.1765,48.3077,8928.0
2020-10-23 09:30:00,55.91,56.52,55.8,56.3,3109.0,48.8936,49.427,48.7974,49.2346,3109.0
2020-10-23 10:00:00,56.34,56.44,55.64,55.79,1745.0,49.2696,49.3571,48.6575,48.7886,1745.0
2020-10-23 10:30:00,55.82,56.05,55.79,56.05,1209.0,48.8149,49.016,48.7886,49.016,1209.0
2020-10-23 11:00:00,55.47,55.71,55.4,55.71,843.0,48.5088,48.7187,48.4476,48.7187,843.0
2020-10-23 11:30:00,55.71,55.92,55.69,55.69,400.0,48.7187,48.9023,48.7012,48.7012,400.0
2020-10-23 12:00:00,55.6,55.66,55.43,55.49,6021.0,48.6225,48.675,48.4738,48.5263,6021.0
2020-10-23 12:30:00,55.51,55.61,55.46,55.46,4731.0,48.5438,48.6312,48.5001,48.5001,4731.0
2020-10-23 13:00:00,55.51,55.76,55.48,55.76,800.0,48.5438,48.7624,48.5176,48.7624,800.0
2020-10-23 13:30:00,55.82,55.85,55.66,55.69,3470.0,48.8149,48.8411,48.675,48.7012,3470.0
2020-10-23 14:00:00,55.75,55.85,55.74,55.85,6710.0,48.7537,48.8411,48.7449,48.8411,6710.0
2020-10-23 14:30:00,55.85,55.9,55.7,55.87,5418.0,48.8411,48.8848,48.7099,48.8586,5418.0
2020-10-23 15:00:00,55.86,56.11,55.86,56.1,5816.0,48.8499,49.0685,48.8499,49.0597,5816.0
2020-10-23 15:30:00,56.09,56.29,56.03,56.28,13677.0,49.051,49.2259,48.9985,49.2172,13677.0
2020-10-26 09:30:00,55.38,55.38,54.84,55.24,6700.0,48.4301,48.4301,47.9579,48.3077,6700.0
2020-10-26 10:00:00,55.13,55.57,55.11,55.43,4355.0,48.2115,48.5963,48.194,48.4738,4355.0
2020-10-26 10:30:00,55.48,55.48,55.09,55.12,6820.0,48.5176,48.5176,48.1765,48.2027,6820.0
2020-10-26 11:00:00,55.11,55.2,54.86,55.01,6403.0,48.194,48.2727,47.9754,48.1065,6403.0
2020-10-26 11:30:00,54.94,55.29,54.94,55.29,1954.0,48.0453,48.3514,48.0453,48.3514,1954.0
2020-10-26 12:00:00,55.27,55.27,55.09,55.09,1700.0,48.3339,48.3339,48.1765,48.1765,1700.0
2020-10-26 12:30:00,54.97,54.97,54.79,54.9,2377.0,48.0716,48.0716,47.9141,48.0103,2377.0
2020-10-26 13:00:00,54.86,54.9,54.7,54.73,8067.0,47.9754,48.0103,47.8354,47.8617,8067.0
2020-10-26 13:30:00,54.71,54.98,54.71,54.93,4236.0,47.8442,48.0803,47.8442,48.0366,4236.0
2020-10-26 14:00:00,54.95,55.32,54.95,55.32,4000.0,48.0541,48.3776,48.0541,48.3776,4000.0
2020-10-26 14:30:00,55.39,55.44,55.29,55.29,4991.0,48.4388,48.4826,48.3514,48.3514,4991.0
2020-10-26 15:00:00,55.3,55.3,55.08,55.24,13526.0,48.3601,48.3601,48.1678,48.3077,13526.0
2020-10-26 15:30:00,55.19,55.77,55.15,55.69,18179.0,48.2639,48.7712,48.229,48.7012,18179.0
2020-10-27 09:30:00,55.58,56.04,55.13,55.46,4679.0,48.605,49.0073,48.2115,48.5001,4679.0
2020-10-27 10:00:00,55.55,55.97,55.55,55.85,5336.0,48.5788,48.9461,48.5788,48.8411,5336.0
2020-10-27 10:30:00,55.84,55.92,55.02,55.08,4144.0,48.8324,48.9023,48.1153,48.1678,4144.0
2020-10-27 11:00:00,55.02,55.02,54.63,54.84,3232.0,48.1153,48.1153,47.7742,47.9579,3232.0
2020-10-27 11:30:00,54.82,55.01,54.78,55.01,8534.0,47.9404,48.1065,47.9054,48.1065,8534.0
2020-10-27 12:00:00,54.93,55.11,54.87,55.06,2400.0,48.0366,48.194,47.9841,48.1503,2400.0
2020-10-27 12:30:00,54.95,54.95,54.75,54.75,700.0,48.0541,48.0541,47.8792,47.8792,700.0
2020-10-27 13:00:00,54.74,55.04,54.71,55.04,1600.0,47.8704,48.1328,47.8442,48.1328,1600.0
2020-10-27 13:30:00,54.98,55.01,54.8,54.82,3650.0,48.0803,48.1065,47.9229,47.9404,3650.0
2020-10-27 14:00:00,54.84,54.91,54.36,54.52,3000.0,47.9579,48.0191,47.5381,47.678,3000.0
2020-10-27 14:30:00,54.58,54.73,54.56,54.73,5688.0,47.7305,47.8617,47.713,47.8617,5688.0
2020-10-27 15:00:00,54.76,54.76,54.47,54.48,5206.0,47.8879,47.8879,47.6343,47.643,5206.0
2020-10-27 15:30:00,54.37,54.44,53.97,53.97,18422.0,47.5469,47.6081,47.1971,47.1971,18422.0
2020-10-28 09:30:00,52.77,53.62,52.77,53.4,5814.0,46.1476,46.891,46.1476,46.6986,5814.0
2020-10-28 10:00:00,53.23,53.27,52.68,52.7,6858.0,46.5499,46.5849,46.0689,46.0864,6858.0
2020-10-28 10:30:00,52.79,52.86,52.32,52.45,6967.0,46.1651,46.2263,45.7541,45.8678,6967.0
2020-10-28 11:00:00,52.43,52.56,52.27,52.29,4016.0,45.8503,45.964,45.7104,45.7279,4016.0
2020-10-28 11:30:00,52.3,52.77,52.3,52.77,2466.0,45.7366,46.1476,45.7366,46.1476,2466.0
2020-10-28 12:00:00,52.62,52.91,52.54,52.91,4411.0,46.0165,46.2701,45.9465,46.2701,4411.0
2020-10-28 12:30:00,53.02,53.02,52.37,52.68,3631.0,46.3663,46.3663,45.7978,46.0689,3631.0
2020-10-28 13:00:00,52.69,53.13,52.44,53.13,6039.0,46.0777,46.4625,45.8591,46.4625,6039.0
2020-10-28 13:30:00,53.09,53.19,52.38,52.38,5239.0,46.4275,46.5149,45.8066,45.8066,5239.0
2020-10-28 14:00:00,52.51,52.6,52.13,52.58,6435.0,45.9203,45.999,45.588,45.9815,6435.0
2020-10-28 14:30:00,52.57,52.95,52.57,52.76,7178.0,45.9727,46.3051,45.9727,46.1389,7178.0
2020-10-28 15:00:00,52.78,52.78,52.24,52.32,15528.0,46.1564,46.1564,45.6842,45.7541,15528.0
2020-10-28 15:30:00,52.34,52.71,52.23,52.39,35087.0,45.7716,46.0952,45.6754,45.8153,35087.0
2020-10-29 09:30:00,52.28,53.28,51.75,53.1,18739.0,45.7191,46.5936,45.2556,46.4362,18739.0
2020-10-29 10:00:00,52.99,53.29,52.5,53.24,5999.0,46.34,46.6024,45.9115,46.5587,5999.0
2020-10-29 10:30:00,53.41,54.57,53.28,54.4,10004.0,46.7073,47.7218,46.5936,47.5731,10004.0
2020-10-29 11:00:00,54.26,54.91,54.23,54.75,4000.0,47.4507,48.0191,47.4244,47.8792,4000.0
2020-10-29 11:30:00,54.65,54.65,54.03,54.06,7478.0,47.7917,47.7917,47.2495,47.2758,7478.0
2020-10-29 12:00:00,54.09,54.36,53.84,53.95,6091.0,47.302,47.5381,47.0834,47.1796,6091.0
2020-10-29 12:30:00,54.0,54.02,53.73,53.95,3553.0,47.2233,47.2408,46.9872,47.1796,3553.0
2020-10-29 13:00:00,54.15,54.45,54.01,54.15,17702.0,47.3545,47.6168,47.232,47.3545,17702.0
2020-10-29 13:30:00,54.15,55.15,54.15,55.06,21428.0,47.3545,48.229,47.3545,48.1503,21428.0
2020-10-29 14:00:00,55.15,55.52,55.02,55.41,24267.0,48.229,48.5525,48.1153,48.4563,24267.0
2020-10-29 14:30:00,55.14,55.14,54.51,54.77,22536.0,48.2202,48.2202,47.6693,47.8967,22536.0
2020-10-29 15:00:00,54.78,55.16,54.64,54.99,24131.0,47.9054,48.2377,47.783,48.089,24131.0
2020-10-29 15:30:00,54.99,55.1,54.59,54.61,35605.0,48.089,48.1852,47.7392,47.7567,35605.0
2020-10-30 09:30:00,54.23,54.59,53.75,54.05,2710.0,47.4244,47.7392,47.0047,47.267,2710.0
2020-10-30 10:00:00,53.96,54.13,53.18,53.18,3121.0,47.1883,47.337,46.5062,46.5062,3121.0
2020-10-30 10:30:00,53.08,53.3,52.94,53.0,1702.0,46.4187,46.6111,46.2963,46.3488,1702.0
2020-10-30 11:00:00,53.09,53.36,53.06,53.17,4696.0,46.4275,46.6636,46.4013,46.4974,4696.0
2020-10-30 11:30:00,53.32,53.68,53.21,53.61,4383.0,46.6286,46.9434,46.5324,46.8822,4383.0
2020-10-30 12:00:00,53.78,53.89,53.72,53.72,2714.0,47.0309,47.1271,46.9784,46.9784,2714.0
2020-10-30 12:30:00,53.7,53.7,53.25,53.25,2929.0,46.9609,46.9609,46.5674,46.5674,2929.0
2020-10-30 13:00:00,53.25,53.25,52.82,52.89,8442.0,46.5674,46.5674,46.1914,46.2526,8442.0
2020-10-30 13:30:00,52.83,53.35,52.62,53.35,2426.0,46.2001,46.6549,46.0165,46.6549,2426.0
2020-10-30 14:00:00,53.43,53.45,53.05,53.05,11030.0,46.7248,46.7423,46.3925,46.3925,11030.0
2020-10-30 14:30:00,52.98,53.05,52.62,52.88,2200.0,46.3313,46.3925,46.0165,46.2438,2200.0
2020-10-30 15:00:00,52.77,53.27,52.77,53.19,3120.0,46.1476,46.5849,46.1476,46.5149,3120.0
2020-10-30 15:30:00,53.19,53.79,53.15,53.79,36523.0,46.5149,47.0396,46.48,47.0396,36523.0
2020-11-02 09:30:00,54.0,54.48,53.51,54.13,4083.0,47.2233,47.643,46.7948,47.337,4083.0
2020-11-02 10:00:00,54.22,54.89,54.18,54.79,6206.0,47.4157,48.0016,47.3807,47.9141,6206.0
2020-11-02 10:30:00,54.78,55.13,54.44,54.77,3074.0,47.9054,48.2115,47.6081,47.8967,3074.0
2020-11-02 11:00:00,54.8,55.83,54.8,55.75,18218.0,47.9229,48.8236,47.9229,48.7537,18218.0
2020-11-02 11:30:00,55.73,55.96,55.71,55.83,8600.0,48.7362,48.9373,48.7187,48.8236,8600.0
2020-11-02 12:00:00,55.61,55.7,55.39,55.4,2000.0,48.6312,48.7099,48.4388,48.4476,2000.0
2020-11-02 12:30:00,55.31,55.33,55.2,55.2,900.0,48.3689,48.3864,48.2727,48.2727,900.0
2020-11-02 13:00:00,55.25,55.45,55.2,55.26,1216.0,48.3164,48.4913,48.2727,48.3252,1216.0
2020-11-02 13:30:00,55.24,55.56,55.24,55.45,2300.0,48.3077,48.5875,48.3077,48.4913,2300.0
2020-11-02 14:00:00,55.39,55.95,55.39,55.94,5334.0,48.4388,48.9286,48.4388,48.9198,5334.0
2020-11-02 14:30:00,55.98,56.17,55.9,56.1,4700.0,48.9548,49.121,48.8848,49.0597,4700.0
2020-11-02 15:00:00,56.23,56.42,56.14,56.42,4518.0,49.1734,49.3396,49.0947,49.3396,4518.0
2020-11-02 15:30:00,56.38,56.78,56.16,56.72,17774.0,49.3046,49.6544,49.1122,49.6019,17774.0
2020-11-03 09:30:00,57.82,57.94,57.12,57.19,7952.0,50.5639,50.6688,49.9517,50.013,7952.0
2020-11-03 10:00:00,57.09,57.68,57.04,57.5,8717.0,49.9255,50.4415,49.8818,50.2841,8717.0
2020-11-03 10:30:00,57.45,57.78,57.09,57.78,5371.0,50.2403,50.5289,49.9255,50.5289,5371.0
2020-11-03 11:00:00,57.75,58.3,57.73,58.3,6254.0,50.5027,50.9837,50.4852,50.9837,6254.0
2020-11-03 11:30:00,58.15,58.7,58.14,58.35,3800.0,50.8525,51.3335,50.8437,51.0274,3800.0
2020-11-03 12:00:00,58.35,58.59,58.22,58.52,6400.0,51.0274,51.2373,50.9137,51.176,6400.0
2020-11-03 12:30:00,58.63,58.75,58.46,58.49,6016.0,51.2722,51.3772,51.1236,51.1498,6016.0
2020-11-03 13:00:00,58.52,58.79,58.48,58.71,10428.0,51.176,51.4122,51.1411,51.3422,10428.0
2020-11-03 13:30:00,58.75,58.75,58.58,58.68,4862.0,51.3772,51.3772,51.2285,51.316,4862.0
2020-11-03 14:00:00,58.67,58.89,58.61,58.72,12628.0,51.3072,51.4996,51.2548,51.351,12628.0
2020-11-03 14:30:00,58.72,59.31,58.66,59.05,13677.0,51.351,51.8669,51.2985,51.6395,13677.0
2020-11-03 15:00:00,59.09,59.23,58.77,59.11,12416.0,51.6745,51.7969,51.3947,51.692,12416.0
2020-11-03 15:30:00,59.09,59.51,59.02,59.02,26708.0,51.6745,52.0418,51.6133,51.6133,26708.0
2020-11-04 09:30:00,58.03,58.4,57.35,57.46,16200.0,50.7475,51.0711,50.1529,50.2491,16200.0
2020-11-04 10:00:00,57.6,58.48,57.46,57.71,9800.0,50.3715,51.1411,50.2491,50.4677,9800.0
2020-11-04 10:30:00,57.72,57.87,57.28,57.86,6528.0,50.4764,50.6076,50.0917,50.5989,6528.0
2020-11-04 11:00:00,57.97,57.97,57.72,57.76,5948.0,50.6951,50.6951,50.4764,50.5114,5948.0
2020-11-04 11:30:00,57.85,58.01,57.66,57.9,7874.0,50.5901,50.7301,50.424,50.6339,7874.0
2020-11-04 12:00:00,57.85,58.13,57.79,57.94,6668.0,50.5901,50.835,50.5377,50.6688,6668.0
2020-11-04 12:30:00,57.92,58.01,57.8,57.81,4646.0,50.6513,50.7301,50.5464,50.5552,4646.0
2020-11-04 13:00:00,57.81,58.15,57.75,58.05,5024.0,50.5552,50.8525,50.5027,50.765,5024.0
2020-11-04 13:30:00,58.04,58.1,57.67,57.8,7825.0,50.7563,50.8088,50.4327,50.5464,7825.0
2020-11-04 14:00:00,57.76,57.76,57.63,57.72,6771.0,50.5114,50.5114,50.3977,50.4764,6771.0
2020-11-04 14:30:00,57.73,57.86,57.65,57.7,8077.0,50.4852,50.5989,50.4152,50.459,8077.0
2020-11-04 15:00:00,57.7,57.7,57.29,57.3,7654.0,50.459,50.459,50.1004,50.1092,7654.0
2020-11-04 15:30:00,57.27,57.3,56.93,56.96,16515.0,50.0829,50.1092,49.7856,49.8118,16515.0
2020-11-05 09:30:00,57.5,57.54,56.68,56.74,9545.0,50.2841,50.319,49.567,49.6194,9545.0
2020-11-05 10:00:00,56.73,57.29,56.43,57.29,7419.0,49.6107,50.1004,49.3483,50.1004,7419.0
2020-11-05 10:30:00,57.33,57.33,56.99,57.03,7627.0,50.1354,50.1354,49.8381,49.873,7627.0
2020-11-05 11:00:00,57.02,57.2,56.91,56.91,4117.0,49.8643,50.0217,49.7681,49.7681,4117.0
2020-11-05 11:30:00,56.92,56.92,56.42,56.42,3900.0,49.7768,49.7768,49.3396,49.3396,3900.0
2020-11-05 12:00:00,56.43,56.7,56.19,56.36,12234.0,49.3483,49.5844,49.1385,49.2871,12234.0
2020-11-05 12:30:00,56.42,56.76,56.4,56.72,4122.0,49.3396,49.6369,49.3221,49.6019,4122.0
2020-11-05 13:00:00,56.73,57.23,56.72,57.14,9245.0,49.6107,50.0479,49.6019,49.9692,9245.0
2020-11-05 13:30:00,57.18,57.34,57.07,57.19,15211.0,50.0042,50.1441,49.908,50.013,15211.0
2020-11-05 14:00:00,57.27,57.41,57.12,57.16,6339.0,50.0829,50.2053,49.9517,49.9867,6339.0
2020-11-05 14:30:00,57.17,57.29,56.89,56.96,7099.0,49.9955,50.1004,49.7506,49.8118,7099.0
2020-11-05 15:00:00,56.87,57.26,56.85,57.26,6000.0,49.7331,50.0742,49.7156,50.0742,6000.0
2020-11-05 15:30:00,57.25,57.3,56.83,56.83,14294.0,50.0654,50.1092,49.6981,49.6981,14294.0
2020-11-06 09:30:00,57.18,57.89,57.17,57.7,2100.0,50.0042,50.6251,49.9955,50.459,2100.0
2020-11-06 10:00:00,57.61,57.61,57.21,57.21,3381.0,50.3802,50.3802,50.0304,50.0304,3381.0
2020-11-06 10:30:00,57.31,57.55,57.12,57.12,1900.0,50.1179,50.3278,49.9517,49.9517,1900.0
2020-11-06 11:00:00,56.95,56.99,56.18,56.27,1400.0,49.8031,49.8381,49.1297,49.2084,1400.0
2020-11-06 11:30:00,56.33,56.49,56.06,56.15,3722.0,49.2609,49.4008,49.0248,49.1035,3722.0
2020-11-06 12:00:00,55.93,55.93,55.52,55.52,1450.0,48.9111,48.9111,48.5525,48.5525,1450.0
2020-11-06 12:30:00,55.4,55.4,55.21,55.23,600.0,48.4476,48.4476,48.2814,48.2989,600.0
2020-11-06 13:00:00,55.03,55.41,54.87,55.37,3492.0,48.124,48.4563,47.9841,48.4214,3492.0
2020-11-06 13:30:00,55.16,55.48,55.16,55.48,1348.0,48.2377,48.5176,48.2377,48.5176,1348.0
2020-11-06 14:00:00,55.55,55.55,55.38,55.5,1456.0,48.5788,48.5788,48.4301,48.535,1456.0
2020-11-06 14:30:00,55.48,55.48,55.32,55.33,500.0,48.5176,48.5176,48.3776,48.3864,500.0
2020-11-06 15:00:00,55.09,55.09,54.89,54.89,3814.0,48.1765,48.1765,48.0016,48.0016,3814.0
2020-11-06 15:30:00,54.94,55.7,54.94,55.52,12072.0,48.0453,48.7099,48.0453,48.5525,12072.0
2020-11-09 09:30:00,60.95,72.05,60.95,69.92,125727.0,53.7889,63.5847,53.7889,61.7049,125727.0
2020-11-09 10:00:00,69.99,70.36,65.14,65.2,45840.0,61.7667,62.0932,57.4866,57.5395,45840.0
2020-11-09 10:30:00,65.39,65.59,63.94,64.52,13130.0,57.7072,57.8837,56.4275,56.9394,13130.0
2020-11-09 11:00:00,64.35,64.67,63.51,63.55,19930.0,56.7894,57.0718,56.0481,56.0834,19930.0
2020-11-09 11:30:00,63.64,64.41,63.64,64.16,8128.0,56.1628,56.8423,56.1628,56.6217,8128.0
2020-11-09 12:00:00,64.24,65.03,64.18,64.82,18819.0,56.6923,57.3895,56.6394,57.2042,18819.0
2020-11-09 12:30:00,64.72,65.32,64.14,65.24,13976.0,57.1159,57.6454,56.6041,57.5748,13976.0
2020-11-09 13:00:00,65.39,65.7,65.09,65.27,4777.0,57.7072,57.9808,57.4424,57.6013,4777.0
2020-11-09 13:30:00,65.31,65.62,64.7,64.97,10102.0,57.6366,57.9102,57.0983,57.3365,10102.0
2020-11-09 14:00:00,65.26,65.81,65.25,65.67,16125.0,57.5925,58.0778,57.5836,57.9543,16125.0
2020-11-09 14:30:00,65.63,66.24,65.44,65.98,14262.0,57.919,58.4573,57.7513,58.2279,14262.0
2020-11-09 15:00:00,66.06,66.9,65.86,66.01,23191.0,58.2985,59.0398,58.122,58.2543,23191.0
2020-11-09 15:30:00,66.07,66.79,65.93,66.66,74024.0,58.3073,58.9427,58.1837,58.828,74024.0
2020-11-10 09:30:00,67.07,69.25,65.99,69.25,35721.0,59.1898,61.1137,58.2367,61.1137,35721.0
2020-11-10 10:00:00,69.18,69.32,68.23,68.81,27573.0,61.0519,61.1754,60.2135,60.7254,27573.0
2020-11-10 10:30:00,68.68,68.98,68.15,68.92,15771.0,60.6106,60.8754,60.1429,60.8224,15771.0
2020-11-10 11:00:00,68.91,69.0,68.39,68.51,24041.0,60.8136,60.893,60.3547,60.4606,24041.0
2020-11-10 11:30:00,68.42,68.81,67.93,68.29,16058.0,60.3812,60.7254,59.9488,60.2665,16058.0
2020-11-10 12:00:00,68.17,68.25,67.66,68.06,13068.0,60.1606,60.2312,59.7105,60.0635,13068.0
2020-11-10 12:30:00,68.06,68.46,67.93,68.05,14790.0,60.0635,60.4165,59.9488,60.0547,14790.0
2020-11-10 13:00:00,68.09,68.46,67.97,68.07,23877.0,60.09,60.4165,59.9841,60.0723,23877.0
2020-11-10 13:30:00,68.07,68.15,67.58,68.03,15857.0,60.0723,60.1429,59.6399,60.037,15857.0
2020-11-10 14:00:00,68.06,68.45,67.8,68.1,22705.0,60.0635,60.4077,59.834,60.0988,22705.0
2020-11-10 14:30:00,68.11,68.25,67.82,68.07,28479.0,60.1076,60.2312,59.8517,60.0723,28479.0
2020-11-10 15:00:00,68.04,68.32,67.87,68.13,40420.0,60.0458,60.2929,59.8958,60.1253,40420.0
2020-11-10 15:30:00,68.11,68.26,67.74,67.84,111911.0,60.1076,60.24,59.7811,59.8693,111911.0
2020-11-11 09:30:00,67.03,67.03,65.63,65.81,15611.0,59.1545,59.1545,57.919,58.0778,15611.0
2020-11-11 10:00:00,65.96,66.37,65.33,65.57,13766.0,58.2102,58.572,57.6542,57.866,13766.0
2020-11-11 10:30:00,65.56,66.47,65.56,65.92,11717.0,57.8572,58.6603,57.8572,58.1749,11717.0
2020-11-11 11:00:00,65.89,66.04,65.64,65.7,11373.0,58.1484,58.2808,57.9278,57.9808,11373.0
2020-11-11 11:30:00,65.89,65.99,65.31,65.31,9213.0,58.1484,58.2367,57.6366,57.6366,9213.0
2020-11-11 12:00:00,65.3,65.78,65.3,65.56,8425.0,57.6278,58.0514,57.6278,57.8572,8425.0
2020-11-11 12:30:00,65.52,65.95,65.52,65.93,4719.0,57.8219,58.2014,57.8219,58.1837,4719.0
2020-11-11 13:00:00,65.92,66.14,65.86,66.06,3298.0,58.1749,58.3691,58.122,58.2985,3298.0
2020-11-11 13:30:00,66.08,66.17,65.75,66.07,5659.0,58.3161,58.3955,58.0249,58.3073,5659.0
2020-11-11 14:00:00,66.04,66.09,65.6,65.61,4860.0,58.2808,58.3249,57.8925,57.9013,4860.0
2020-11-11 14:30:00,65.72,65.76,65.23,65.46,4915.0,57.9984,58.0337,57.566,57.769,4915.0
2020-11-11 15:00:00,65.47,65.47,64.95,64.95,8716.0,57.7778,57.7778,57.3189,57.3189,8716.0
2020-11-11 15:30:00,64.93,65.64,64.88,65.45,27264.0,57.3012,57.9278,57.2571,57.7601,27264.0
2020-11-12 09:30:00,64.8,65.0,63.3,65.0,8745.0,57.1865,57.363,55.8627,57.363,8745.0
2020-11-12 10:00:00,65.05,65.62,64.8,65.2,5773.0,57.4071,57.9102,57.1865,57.5395,5773.0
2020-11-12 10:30:00,65.21,65.26,64.77,64.98,4176.0,57.5483,57.5925,57.16,57.3454,4176.0
2020-11-12 11:00:00,64.86,65.27,64.74,65.06,4510.0,57.2395,57.6013,57.1336,57.416,4510.0
2020-11-12 11:30:00,64.95,65.02,64.77,64.77,1862.0,57.3189,57.3807,57.16,57.16,1862.0
2020-11-12 12:00:00,64.68,64.74,64.31,64.31,5766.0,57.0806,57.1336,56.7541,56.7541,5766.0
2020-11-12 12:30:00,64.23,64.23,63.92,64.01,5255.0,56.6835,56.6835,56.4099,56.4893,5255.0
2020-11-12 13:00:00,64.04,64.13,63.58,63.71,8156.0,56.5158,56.5952,56.1098,56.2246,8156.0
2020-11-12 13:30:00,63.81,63.89,63.49,63.73,8657.0,56.3128,56.3834,56.0304,56.2422,8657.0
2020-11-12 14:00:00,63.75,64.03,63.67,63.68,28249.0,56.2599,56.507,56.1893,56.1981,28249.0
2020-11-12 14:30:00,63.66,63.9,63.22,63.26,16344.0,56.1804,56.3922,55.7921,55.8274,16344.0
2020-11-12 15:00:00,63.25,63.25,62.72,62.96,30701.0,55.8186,55.8186,55.3509,55.5627,30701.0
2020-11-12 15:30:00,62.95,63.61,62.9,63.53,36207.0,55.5539,56.1363,55.5097,56.0657,36207.0
2020-11-13 09:30:00,63.74,64.67,63.7,64.06,13402.0,56.251,57.0718,56.2157,56.5335,13402.0
2020-11-13 10:00:00,64.08,64.25,63.78,64.09,11067.0,56.5511,56.7011,56.2863,56.5599,11067.0
2020-11-13 10:30:00,64.15,64.52,64.01,64.26,13354.0,56.6129,56.9394,56.4893,56.71,13354.0
2020-11-13 11:00:00,64.3,64.81,64.27,64.75,10529.0,56.7453,57.1953,56.7188,57.1424,10529.0
2020-11-13 11:30:00,64.73,64.92,64.62,64.74,6484.0,57.1247,57.2924,57.0277,57.1336,6484.0
2020-11-13 12:00:00,64.73,64.94,64.73,64.84,5334.0,57.1247,57.3101,57.1247,57.2218,5334.0
2020-11-13 12:30:00,64.88,65.14,64.73,65.08,4992.0,57.2571,57.4866,57.1247,57.4336,4992.0
2020-11-13 13:00:00,65.01,65.36,65.01,65.27,5609.0,57.3718,57.6807,57.3718,57.6013,5609.0
2020-11-13 13:30:00,65.22,65.55,65.12,65.38,7248.0,57.5572,57.8484,57.4689,57.6984,7248.0
2020-11-13 14:00:00,65.39,65.74,65.36,65.68,8531.0,57.7072,58.0161,57.6807,57.9631,8531.0
2020-11-13 14:30:00,65.8,65.9,65.6,65.85,17016.0,58.069,58.1573,57.8925,58.1131,17016.0
2020-11-13 15:00:00,65.84,65.84,65.42,65.6,16056.0,58.1043,58.1043,57.7337,57.8925,16056.0
2020-11-13 15:30:00,65.62,65.85,65.59,65.59,39983.0,57.9102,58.1131,57.8837,57.8837,39983.0
2020-11-16 09:30:00,67.44,68.02,65.74,66.03,15138.0,59.5163,60.0282,58.0161,58.272,15138.0
2020-11-16 10:00:00,65.97,65.97,65.53,65.72,12212.0,58.219,58.219,57.8307,57.9984,12212.0
2020-11-16 10:30:00,65.61,66.35,65.51,66.18,7449.0,57.9013,58.5544,57.8131,58.4044,7449.0
2020-11-16 11:00:00,66.02,66.38,65.95,66.36,8306.0,58.2632,58.5809,58.2014,58.5632,8306.0
2020-11-16 11:30:00,66.28,66.52,66.21,66.21,5250.0,58.4926,58.7044,58.4308,58.4308,5250.0
2020-11-16 12:00:00,66.15,66.28,66.06,66.06,5300.0,58.3779,58.4926,58.2985,58.2985,5300.0
2020-11-16 12:30:00,66.05,66.28,65.99,66.09,4922.0,58.2896,58.4926,58.2367,58.3249,4922.0
2020-11-16 13:00:00,66.05,66.05,65.44,65.44,5700.0,58.2896,58.2896,57.7513,57.7513,5700.0
2020-11-16 13:30:00,65.49,65.77,65.42,65.61,4980.0,57.7954,58.0425,57.7337,57.9013,4980.0
2020-11-16 14:00:00,65.54,65.6,65.43,65.57,4750.0,57.8396,57.8925,57.7425,57.866,4750.0
2020-11-16 14:30:00,65.83,66.16,65.6,66.16,9637.0,58.0955,58.3867,57.8925,58.3867,9637.0
2020-11-16 15:00:00,66.16,66.16,65.95,66.02,11681.0,58.3867,58.3867,58.2014,58.2632,11681.0
2020-11-16 15:30:00,66.08,66.51,66.03,66.4,30194.0,58.3161,58.6956,58.272,58.5985,30194.0
2020-11-17 09:30:00,65.41,65.41,64.33,64.78,18866.0,57.7248,57.7248,56.7717,57.1689,18866.0
2020-11-17 10:00:00,64.84,65.21,64.48,65.15,4616.0,57.2218,57.5483,56.9041,57.4954,4616.0
2020-11-17 10:30:00,65.09,65.51,64.98,65.33,3738.0,57.4424,57.8131,57.3454,57.6542,3738.0
2020-11-17 11:00:00,65.38,65.91,65.27,65.83,6123.0,57.6984,58.1661,57.6013,58.0955,6123.0
2020-11-17 11:30:00,66.0,66.21,65.91,65.91,4067.0,58.2455,58.4308,58.1661,58.1661,4067.0
2020-11-17 12:00:00,65.91,66.18,65.91,66.13,5083.0,58.1661,58.4044,58.1661,58.3602,5083.0
2020-11-17 12:30:00,66.2,66.25,65.92,66.01,3500.0,58.422,58.4661,58.1749,58.2543,3500.0
2020-11-17 13:00:00,66.0,66.23,65.93,66.23,3043.0,58.2455,58.4485,58.1837,58.4485,3043.0
2020-11-17 13:30:00,66.38,66.38,66.06,66.19,2300.0,58.5809,58.5809,58.2985,58.4132,2300.0
2020-11-17 14:00:00,66.43,66.47,66.24,66.27,3300.0,58.625,58.6603,58.4573,58.4838,3300.0
2020-11-17 14:30:00,66.28,66.65,66.21,66.36,2896.0,58.4926,58.8191,58.4308,58.5632,2896.0
2020-11-17 15:00:00,66.38,66.38,66.0,66.01,3300.0,58.5809,58.5809,58.2455,58.2543,3300.0
2020-11-17 15:30:00,66.02,66.2,65.88,65.94,30094.0,58.2632,58.422,58.1396,58.1926,30094.0
2020-11-18 09:30:00,65.76,66.36,65.08,66.25,8863.0,58.0337,58.5632,57.4336,58.4661,8863.0
2020-11-18 10:00:00,66.51,66.88,66.25,66.58,27231.0,58.6956,59.0221,58.4661,58.7574,27231.0
2020-11-18 10:30:00,66.51,66.64,65.97,65.98,7200.0,58.6956,58.8103,58.219,58.2279,7200.0
2020-11-18 11:00:00,65.99,66.54,65.96,66.5,4529.0,58.2367,58.7221,58.2102,58.6868,4529.0
2020-11-18 11:30:00,66.5,66.5,66.0,66.08,4932.0,58.6868,58.6868,58.2455,58.3161,4932.0
2020-11-18 12:00:00,66.13,66.13,65.59,65.59,6475.0,58.3602,58.3602,57.8837,57.8837,6475.0
2020-11-18 12:30:00,65.58,65.65,65.34,65.46,2366.0,57.8749,57.9366,57.6631,57.769,2366.0
2020-11-18 13:00:00,65.36,65.56,65.34,65.56,3131.0,57.6807,57.8572,57.6631,57.8572,3131.0
2020-11-18 13:30:00,65.48,65.48,64.82,64.87,5412.0,57.7866,57.7866,57.2042,57.2483,5412.0
2020-11-18 14:00:00,65.04,65.17,64.35,64.43,7755.0,57.3983,57.513,56.7894,56.86,7755.0
2020-11-18 14:30:00,64.36,64.83,64.34,64.71,4551.0,56.7982,57.213,56.7806,57.1071,4551.0
2020-11-18 15:00:00,64.45,64.75,64.27,64.29,5177.0,56.8776,57.1424,56.7188,56.7364,5177.0
2020-11-18 15:30:00,64.31,64.38,63.81,63.81,26257.0,56.7541,56.8159,56.3128,56.3128,26257.0
2020-11-19 09:30:00,63.43,64.42,62.53,64.19,7083.0,55.9775,56.8512,55.1832,56.6482,7083.0
2020-11-19 10:00:00,64.2,64.57,63.96,64.2,45976.0,56.657,56.9835,56.4452,56.657,45976.0
2020-11-19 10:30:00,64.25,65.13,64.25,64.7,11200.0,56.7011,57.4777,56.7011,57.0983,11200.0
2020-11-19 11:00:00,64.65,64.9,64.63,64.63,8892.0,57.0541,57.2748,57.0365,57.0365,8892.0
2020-11-19 11:30:00,64.64,64.86,64.49,64.84,6700.0,57.0453,57.2395,56.9129,57.2218,6700.0
2020-11-19 12:00:00,64.83,64.86,64.52,64.66,7800.0,57.213,57.2395,56.9394,57.063,7800.0
2020-11-19 12:30:00,64.64,64.74,64.51,64.68,5600.0,57.0453,57.1336,56.9306,57.0806,5600.0
2020-11-19 13:00:00,64.67,64.86,64.63,64.84,6400.0,57.0718,57.2395,57.0365,57.2218,6400.0
2020-11-19 13:30:00,64.81,64.81,64.67,64.72,7676.0,57.1953,57.1953,57.0718,57.1159,7676.0
2020-11-19 14:00:00,64.72,64.77,64.66,64.74,9030.0,57.1159,57.16,57.063,57.1336,9030.0
2020-11-19 14:30:00,64.79,65.33,64.79,65.07,5147.0,57.1777,57.6542,57.1777,57.4248,5147.0
2020-11-19 15:00:00,65.07,65.32,64.87,64.9,8454.0,57.4248,57.6454,57.2483,57.2748,8454.0
2020-11-19 15:30:00,64.98,65.25,64.96,65.2,21351.0,57.3454,57.5836,57.3277,57.5395,21351.0
2020-11-20 09:30:00,64.94,64.94,64.01,64.03,3500.0,57.3101,57.3101,56.4893,56.507,3500.0
2020-11-20 10:00:00,64.38,64.38,63.75,64.19,2200.0,56.8159,56.8159,56.2599,56.6482,2200.0
2020-11-20 10:30:00,64.17,64.17,63.72,64.07,2340.0,56.6305,56.6305,56.2334,56.5423,2340.0
2020-11-20 11:00:00,64.23,64.42,64.11,64.12,7149.0,56.6835,56.8512,56.5776,56.5864,7149.0
2020-11-20 11:30:00,64.11,64.22,63.71,63.71,2000.0,56.5776,56.6747,56.2246,56.2246,2000.0
2020-11-20 12:00:00,63.89,63.96,63.76,63.92,4314.0,56.3834,56.4452,56.2687,56.4099,4314.0
2020-11-20 12:30:00,63.96,64.01,63.85,63.99,1745.0,56.4452,56.4893,56.3481,56.4717,1745.0
2020-11-20 13:00:00,64.15,64.5,64.11,64.43,3018.0,56.6129,56.9218,56.5776,56.86,3018.0
2020-11-20 13:30:00,64.32,64.47,64.32,64.38,4200.0,56.7629,56.8953,56.7629,56.8159,4200.0
2020-11-20 14:00:00,64.37,64.4,64.17,64.19,2700.0,56.807,56.8335,56.6305,56.6482,2700.0
2020-11-20 14:30:00,64.15,64.34,64.13,64.25,7937.0,56.6129,56.7806,56.5952,56.7011,7937.0
2020-11-20 15:00:00,64.31,64.31,63.95,64.15,7122.0,56.7541,56.7541,56.4364,56.6129,7122.0
2020-11-20 15:30:00,64.14,64.73,64.07,64.56,19221.0,56.6041,57.1247,56.5423,56.9747,19221.0
2020-11-23 09:30:00,65.07,65.07,64.52,64.81,2676.0,57.4248,57.4248,56.9394,57.1953,2676.0
2020-11-23 10:00:00,64.77,65.38,64.77,65.08,2800.0,57.16,57.6984,57.16,57.4336,2800.0
2020-11-23 10:30:00,65.23,65.77,65.22,65.77,1708.0,57.566,58.0425,57.5572,58.0425,1708.0
2020-11-23 11:00:00,65.78,65.8,65.29,65.37,2896.0,58.0514,58.069,57.6189,57.6895,2896.0
2020-11-23 11:30:00,65.24,65.29,65.16,65.28,3047.0,57.5748,57.6189,57.5042,57.6101,3047.0
2020-11-23 12:00:00,65.18,65.31,65.12,65.23,37550.0,57.5219,57.6366,57.4689,57.566,37550.0
2020-11-23 12:30:00,65.15,65.26,64.85,64.88,3815.0,57.4954,57.5925,57.2306,57.2571,3815.0
2020-11-23 13:00:00,64.92,65.09,64.92,65.07,1800.0,57.2924,57.4424,57.2924,57.4248,1800.0
2020-11-23 13:30:00,64.91,65.12,64.82,64.97,8907.0,57.2836,57.4689,57.2042,57.3365,8907.0
2020-11-23 14:00:00,65.1,65.1,64.51,64.53,5700.0,57.4513,57.4513,56.9306,56.9482,5700.0
2020-11-23 14:30:00,64.53,65.0,64.53,64.96,62566.0,56.9482,57.363,56.9482,57.3277,62566.0
2020-11-23 15:00:00,65.1,65.13,64.16,64.16,13047.0,57.4513,57.4777,56.6217,56.6217,13047.0
2020-11-23 15:30:00,64.1,64.1,63.43,63.61,13310.0,56.5688,56.5688,55.9775,56.1363,13310.0
2020-11-24 09:30:00,65.0,65.35,64.79,65.22,9637.0,57.363,57.6719,57.1777,57.5572,9637.0
2020-11-24 10:00:00,65.22,65.77,65.12,65.77,7936.0,57.5572,58.0425,57.4689,58.0425,7936.0
2020-11-24 10:30:00,65.62,65.72,65.25,65.67,26798.0,57.9102,57.9984,57.5836,57.9543,26798.0
2020-11-24 11:00:00,65.68,65.95,65.39,65.46,105717.0,57.9631,58.2014,57.7072,57.769,105717.0
2020-11-24 11:30:00,65.53,65.91,65.34,65.59,12698.0,57.8307,58.1661,57.6631,57.8837,12698.0
2020-11-24 12:00:00,65.68,65.71,65.49,65.49,22781.0,57.9631,57.9896,57.7954,57.7954,22781.0
2020-11-24 12:30:00,65.5,65.52,65.26,65.29,21918.0,57.8043,57.8219,57.5925,57.6189,21918.0
2020-11-24 13:00:00,65.32,65.45,65.28,65.28,31693.0,57.6454,57.7601,57.6101,57.6101,31693.0
2020-11-24 13:30:00,65.29,65.54,65.18,65.2,13318.0,57.6189,57.8396,57.5219,57.5395,13318.0
2020-11-24 14:00:00,65.2,65.36,65.05,65.18,6153.0,57.5395,57.6807,57.4071,57.5219,6153.0
2020-11-24 14:30:00,65.12,65.48,65.09,65.16,11400.0,57.4689,57.7866,57.4424,57.5042,11400.0
2020-11-24 15:00:00,65.22,65.56,65.17,65.55,11792.0,57.5572,57.8572,57.513,57.8484,11792.0
2020-11-24 15:30:00,65.55,65.57,65.23,65.47,25143.0,57.8484,57.866,57.566,57.7778,25143.0
2020-11-25 09:30:00,64.78,65.2,64.65,65.12,3518.0,57.1689,57.5395,57.0541,57.4689,3518.0
2020-11-25 10:00:00,65.04,65.44,64.92,65.35,10889.0,57.3983,57.7513,57.2924,57.6719,10889.0
2020-11-25 10:30:00,65.38,65.47,64.58,64.59,5078.0,57.6984,57.7778,56.9924,57.0012,5078.0
2020-11-25 11:00:00,64.69,64.81,64.49,64.79,5769.0,57.0894,57.1953,56.9129,57.1777,5769.0
2020-11-25 11:30:00,64.89,65.55,64.89,65.54,1246.0,57.2659,57.8484,57.2659,57.8396,1246.0
2020-11-25 12:00:00,65.49,65.5,64.97,64.97,19191.0,57.7954,57.8043,57.3365,57.3365,19191.0
2020-11-25 12:30:00,64.95,65.18,64.95,65.18,1400.0,57.3189,57.5219,57.3189,57.5219,1400.0
2020-11-25 13:00:00,65.25,65.25,64.96,65.21,2400.0,57.5836,57.5836,57.3277,57.5483,2400.0
2020-11-25 13:30:00,65.27,65.33,65.02,65.16,2094.0,57.6013,57.6542,57.3807,57.5042,2094.0
2020-11-25 14:00:00,65.17,65.28,65.04,65.26,3239.0,57.513,57.6101,57.3983,57.5925,3239.0
2020-11-25 14:30:00,65.22,65.26,65.14,65.18,3500.0,57.5572,57.5925,57.4866,57.5219,3500.0
2020-11-25 15:00:00,65.12,65.21,65.12,65.17,2500.0,57.4689,57.5483,57.4689,57.513,2500.0
2020-11-25 15:30:00,65.1,65.29,65.02,65.29,6944.0,57.4513,57.6189,57.3807,57.6189,6944.0
2020-11-27 09:30:00,65.26,65.26,64.01,64.58,5690.0,57.5925,57.5925,56.4893,56.9924,5690.0
2020-11-27 10:00:00,64.31,64.69,64.04,64.17,3833.0,56.7541,57.0894,56.5158,56.6305,3833.0
2020-11-27 10:30:00,64.07,64.4,64.02,64.36,6441.0,56.5423,56.8335,56.4981,56.7982,6441.0
2020-11-27 11:00:00,64.32,64.6,64.21,64.46,4046.0,56.7629,57.01,56.6658,56.8865,4046.0
2020-11-27 11:30:00,64.49,64.91,64.28,64.78,7599.0,56.9129,57.2836,56.7276,57.1689,7599.0
2020-11-27 12:00:00,64.66,64.66,64.18,64.18,3045.0,57.063,57.063,56.6394,56.6394,3045.0
2020-11-27 12:30:00,64.17,64.55,64.07,64.55,8505.0,56.6305,56.9659,56.5423,56.9659,8505.0
2020-11-30 09:30:00,64.68,64.86,64.36,64.66,4000.0,57.0806,57.2395,56.7982,57.063,4000.0
2020-11-30 10:00:00,64.31,64.73,63.36,63.59,9177.0,56.7541,57.1247,55.9157,56.1187,9177.0
2020-11-30 10:30:00,63.75,64.17,63.46,64.17,8736.0,56.2599,56.6305,56.0039,56.6305,8736.0
2020-11-30 11:00:00,64.23,64.25,63.63,63.7,6661.0,56.6835,56.7011,56.154,56.2157,6661.0
2020-11-30 11:30:00,63.82,63.9,63.65,63.9,9769.0,56.3216,56.3922,56.1716,56.3922,9769.0
2020-11-30 12:00:00,63.75,64.17,63.74,64.12,5094.0,56.2599,56.6305,56.251,56.5864,5094.0
2020-11-30 12:30:00,64.07,64.12,63.87,63.98,8948.0,56.5423,56.5864,56.3658,56.4628,8948.0
2020-11-30 13:00:00,63.94,64.3,63.9,64.06,6264.0,56.4275,56.7453,56.3922,56.5335,6264.0
2020-11-30 13:30:00,64.08,64.08,63.45,63.65,6073.0,56.5511,56.5511,55.9951,56.1716,6073.0
2020-11-30 14:00:00,63.61,63.78,63.61,63.68,5400.0,56.1363,56.2863,56.1363,56.1981,5400.0
2020-11-30 14:30:00,63.74,63.8,63.45,63.78,10544.0,56.251,56.304,55.9951,56.2863,10544.0
2020-11-30 15:00:00,63.8,63.86,63.56,63.58,12180.0,56.304,56.3569,56.0922,56.1098,12180.0
2020-11-30 15:30:00,63.59,63.8,62.97,62.98,37496.0,56.1187,56.304,55.5715,55.5803,37496.0
2020-12-01 09:30:00,63.87,64.43,63.72,64.09,11797.0,56.3658,56.86,56.2334,56.5599,11797.0
2020-12-01 10:00:00,63.95,63.97,63.28,63.89,9699.0,56.4364,56.454,55.8451,56.3834,9699.0
2020-12-01 10:30:00,63.77,64.05,63.51,64.05,4521.0,56.2775,56.5246,56.0481,56.5246,4521.0
2020-12-01 11:00:00,64.21,64.32,63.98,64.09,2860.0,56.6658,56.7629,56.4628,56.5599,2860.0
2020-12-01 11:30:00,63.7,63.79,63.43,63.43,3040.0,56.2157,56.2952,55.9775,55.9775,3040.0
2020-12-01 12:00:00,63.46,63.62,63.43,63.62,4700.0,56.0039,56.1451,55.9775,56.1451,4700.0
2020-12-01 12:30:00,63.7,63.73,63.55,63.73,2641.0,56.2157,56.2422,56.0834,56.2422,2641.0
2020-12-01 13:00:00,63.67,63.75,63.61,63.75,16035.0,56.1893,56.2599,56.1363,56.2599,16035.0
2020-12-01 13:30:00,63.81,63.81,63.63,63.66,3349.0,56.3128,56.3128,56.154,56.1804,3349.0
2020-12-01 14:00:00,63.68,63.69,63.42,63.47,2400.0,56.1981,56.2069,55.9686,56.0128,2400.0
2020-12-01 14:30:00,63.55,63.65,63.43,63.43,7750.0,56.0834,56.1716,55.9775,55.9775,7750.0
2020-12-01 15:00:00,63.35,63.74,63.3,63.65,36922.0,55.9069,56.251,55.8627,56.1716,36922.0
2020-12-01 15:30:00,63.7,63.72,63.44,63.51,31366.0,56.2157,56.2334,55.9863,56.0481,31366.0
2020-12-02 09:30:00,62.64,63.77,62.62,63.65,5239.0,55.2803,56.2775,55.2626,56.1716,5239.0
2020-12-02 10:00:00,63.59,63.6,62.86,62.98,3150.0,56.1187,56.1275,55.4744,55.5803,3150.0
2020-12-02 10:30:00,63.08,63.32,62.9,62.93,1937.0,55.6686,55.8804,55.5097,55.5362,1937.0
2020-12-02 11:00:00,62.9,63.09,62.77,62.87,6467.0,55.5097,55.6774,55.395,55.4833,6467.0
2020-12-02 11:30:00,62.89,62.91,62.73,62.85,8046.0,55.5009,55.5186,55.3597,55.4656,8046.0
2020-12-02 12:00:00,62.85,63.01,62.79,62.94,15238.0,55.4656,55.6068,55.4127,55.545,15238.0
2020-12-02 12:30:00,62.99,63.31,62.98,63.09,7311.0,55.5892,55.8716,55.5803,55.6774,7311.0
2020-12-02 13:00:00,63.09,63.14,63.0,63.0,3878.0,55.6774,55.7215,55.598,55.598,3878.0
2020-12-02 13:30:00,63.04,63.13,63.03,63.07,2666.0,55.6333,55.7127,55.6245,55.6598,2666.0
2020-12-02 14:00:00,63.07,63.1,62.89,63.03,1522.0,55.6598,55.6862,55.5009,55.6245,1522.0
2020-12-02 14:30:00,63.08,63.13,62.88,62.88,3699.0,55.6686,55.7127,55.4921,55.4921,3699.0
2020-12-02 15:00:00,62.9,62.92,62.76,62.82,8046.0,55.5097,55.5274,55.3862,55.4391,8046.0
2020-12-02 15:30:00,62.86,62.88,62.45,62.48,30329.0,55.4744,55.4921,55.1126,55.1391,30329.0
2020-12-03 09:30:00,62.07,62.68,62.07,62.57,2977.0,54.7773,55.3156,54.7773,55.2185,2977.0
2020-12-03 10:00:00,62.66,62.89,62.66,62.76,2792.0,55.2979,55.5009,55.2979,55.3862,2792.0
2020-12-03 10:30:00,62.79,63.05,62.76,62.95,2796.0,55.4127,55.6421,55.3862,55.5539,2796.0
2020-12-03 11:00:00,63.0,63.19,62.94,63.08,11031.0,55.598,55.7657,55.545,55.6686,11031.0
2020-12-03 11:30:00,63.07,63.28,62.99,63.23,2901.0,55.6598,55.8451,55.5892,55.801,2901.0
2020-12-03 12:00:00,63.23,63.73,63.15,63.73,3500.0,55.801,56.2422,55.7304,56.2422,3500.0
2020-12-03 12:30:00,63.72,63.83,63.63,63.74,4080.0,56.2334,56.3305,56.154,56.251,4080.0
2020-12-03 13:00:00,63.8,63.83,63.69,63.74,1300.0,56.304,56.3305,56.2069,56.251,1300.0
2020-12-03 13:30:00,63.78,63.78,63.45,63.54,5100.0,56.2863,56.2863,55.9951,56.0745,5100.0
2020-12-03 14:00:00,63.53,63.73,63.53,63.64,1305.0,56.0657,56.2422,56.0657,56.1628,1305.0
2020-12-03 14:30:00,63.71,63.78,63.65,63.78,2646.0,56.2246,56.2863,56.1716,56.2863,2646.0
2020-12-03 15:00:00,63.75,64.15,63.72,64.13,6304.0,56.2599,56.6129,56.2334,56.5952,6304.0
2020-12-03 15:30:00,64.12,64.17,63.0,63.2,32602.0,56.5864,56.6305,55.598,55.7745,32602.0
2020-12-04 09:30:00,64.14,64.43,63.62,63.75,2350.0,56.6041,56.86,56.1451,56.2599,2350.0
2020-12-04 10:00:00,63.85,64.11,63.71,64.11,2100.0,56.3481,56.5776,56.2246,56.5776,2100.0
2020-12-04 10:30:00,64.21,64.25,63.84,64.17,5958.0,56.6658,56.7011,56.3393,56.6305,5958.0
2020-12-04 11:00:00,64.14,64.14,63.79,63.97,3178.0,56.6041,56.6041,56.2952,56.454,3178.0
2020-12-04 11:30:00,63.98,64.05,63.75,63.75,3793.0,56.4628,56.5246,56.2599,56.2599,3793.0
2020-12-04 12:00:00,63.78,64.2,63.75,64.17,69543.0,56.2863,56.657,56.2599,56.6305,69543.0
2020-12-04 12:30:00,64.25,64.3,63.85,63.86,17932.0,56.7011,56.7453,56.3481,56.3569,17932.0
2020-12-04 13:00:00,63.88,64.06,63.88,64.06,4001.0,56.3746,56.5335,56.3746,56.5335,4001.0
2020-12-04 13:30:00,64.04,64.06,63.95,63.96,5009.0,56.5158,56.5335,56.4364,56.4452,5009.0
2020-12-04 14:00:00,63.96,64.07,63.88,63.89,5951.0,56.4452,56.5423,56.3746,56.3834,5951.0
2020-12-04 14:30:00,63.92,64.17,63.84,64.17,8045.0,56.4099,56.6305,56.3393,56.6305,8045.0
2020-12-04 15:00:00,64.17,64.43,64.11,64.41,9511.0,56.6305,56.86,56.5776,56.8423,9511.0
2020-12-04 15:30:00,64.44,64.61,64.2,64.2,26956.0,56.8688,57.0188,56.657,56.657,26956.0
2020-12-07 09:30:00,65.09,65.55,64.89,65.45,22223.0,57.4424,57.8484,57.2659,57.7601,22223.0
2020-12-07 10:00:00,65.53,65.86,65.43,65.63,17269.0,57.8307,58.122,57.7425,57.919,17269.0
2020-12-07 10:30:00,65.63,66.25,65.51,66.08,22411.0,57.919,58.4661,57.8131,58.3161,22411.0
2020-12-07 11:00:00,66.17,66.48,66.07,66.32,19046.0,58.3955,58.6691,58.3073,58.5279,19046.0
2020-12-07 11:30:00,66.33,66.33,65.62,65.8,23364.0,58.5367,58.5367,57.9102,58.069,23364.0
2020-12-07 12:00:00,65.8,66.17,65.76,66.01,24975.0,58.069,58.3955,58.0337,58.2543,24975.0
2020-12-07 12:30:00,66.0,66.02,65.78,65.83,9109.0,58.2455,58.2632,58.0514,58.0955,9109.0
2020-12-07 13:00:00,65.88,65.89,65.42,65.42,7458.0,58.1396,58.1484,57.7337,57.7337,7458.0
2020-12-07 13:30:00,65.41,65.68,65.38,65.61,5944.0,57.7248,57.9631,57.6984,57.9013,5944.0
2020-12-07 14:00:00,65.57,65.63,65.39,65.43,4732.0,57.866,57.919,57.7072,57.7425,4732.0
2020-12-07 14:30:00,65.6,65.77,65.6,65.66,5237.0,57.8925,58.0425,57.8925,57.9455,5237.0
2020-12-07 15:00:00,65.64,65.66,65.3,65.55,9251.0,57.9278,57.9455,57.6278,57.8484,9251.0
2020-12-07 15:30:00,65.55,65.83,65.39,65.78,20034.0,57.8484,58.0955,57.7072,58.0514,20034.0
2020-12-08 09:30:00,65.44,66.51,65.32,66.07,7237.0,57.7513,58.6956,57.6454,58.3073,7237.0
2020-12-08 10:00:00,65.87,66.06,65.6,65.64,5834.0,58.1308,58.2985,57.8925,57.9278,5834.0
2020-12-08 10:30:00,65.71,65.77,64.99,65.14,5431.0,57.9896,58.0425,57.3542,57.4866,5431.0
2020-12-08 11:00:00,65.28,65.54,65.28,65.47,3788.0,57.6101,57.8396,57.6101,57.7778,3788.0
2020-12-08 11:30:00,65.5,65.59,65.36,65.44,3948.0,57.8043,57.8837,57.6807,57.7513,3948.0
2020-12-08 12:00:00,65.41,65.45,65.31,65.36,2672.0,57.7248,57.7601,57.6366,57.6807,2672.0
2020-12-08 12:30:00,65.41,65.58,65.41,65.51,813.0,57.7248,57.8749,57.7248,57.8131,813.0
2020-12-08 13:00:00,65.43,65.51,65.32,65.51,2113.0,57.7425,57.8131,57.6454,57.8131,2113.0
2020-12-08 13:30:00,65.71,65.71,65.47,65.47,2973.0,57.9896,57.9896,57.7778,57.7778,2973.0
2020-12-08 14:00:00,65.5,65.5,65.23,65.28,5988.0,57.8043,57.8043,57.566,57.6101,5988.0
2020-12-08 14:30:00,65.3,65.3,65.04,65.04,4566.0,57.6278,57.6278,57.3983,57.3983,4566.0
2020-12-08 15:00:00,65.02,65.07,64.91,64.97,7142.0,57.3807,57.4248,57.2836,57.3365,7142.0
2020-12-08 15:30:00,64.98,65.09,64.79,64.95,19794.0,57.3454,57.4424,57.1777,57.3189,19794.0
2020-12-09 09:30:00,65.2,65.57,64.91,65.32,9467.0,57.5395,57.866,57.2836,57.6454,9467.0
2020-12-09 10:00:00,65.4,65.43,64.67,64.92,4700.0,57.716,57.7425,57.0718,57.2924,4700.0
2020-12-09 10:30:00,64.88,65.13,64.8,64.8,9303.0,57.2571,57.4777,57.1865,57.1865,9303.0
2020-12-09 11:00:00,64.91,65.02,64.58,64.72,4629.0,57.2836,57.3807,56.9924,57.1159,4629.0
2020-12-09 11:30:00,64.72,64.83,64.67,64.79,16508.0,57.1159,57.213,57.0718,57.1777,16508.0
2020-12-09 12:00:00,64.77,65.01,64.69,65.01,10506.0,57.16,57.3718,57.0894,57.3718,10506.0
2020-12-09 12:30:00,64.86,65.19,64.69,65.18,2700.0,57.2395,57.5307,57.0894,57.5219,2700.0
2020-12-09 13:00:00,65.11,65.14,64.79,64.85,4210.0,57.4601,57.4866,57.1777,57.2306,4210.0
2020-12-09 13:30:00,64.79,64.86,64.58,64.58,3500.0,57.1777,57.2395,56.9924,56.9924,3500.0
2020-12-09 14:00:00,64.67,64.94,64.67,64.94,12258.0,57.0718,57.3101,57.0718,57.3101,12258.0
2020-12-09 14:30:00,64.89,64.91,64.7,64.89,7992.0,57.2659,57.2836,57.0983,57.2659,7992.0
2020-12-09 15:00:00,64.81,65.45,64.77,65.41,11600.0,57.1953,57.7601,57.16,57.7248,11600.0
2020-12-09 15:30:00,65.45,65.63,65.01,65.03,49354.0,57.7601,57.919,57.3718,57.3895,49354.0
2020-12-10 09:30:00,64.57,65.32,64.57,64.71,4053.0,56.9835,57.6454,56.9835,57.1071,4053.0
2020-12-10 10:00:00,64.82,64.82,64.22,64.29,7126.0,57.2042,57.2042,56.6747,56.7364,7126.0
2020-12-10 10:30:00,64.32,64.52,64.21,64.41,4532.0,56.7629,56.9394,56.6658,56.8423,4532.0
2020-12-10 11:00:00,64.39,64.39,64.01,64.1,4909.0,56.8247,56.8247,56.4893,56.5688,4909.0
2020-12-10 11:30:00,64.07,64.08,63.88,64.08,2900.0,56.5423,56.5511,56.3746,56.5511,2900.0
2020-12-10 12:00:00,64.07,64.49,64.07,64.47,4515.0,56.5423,56.9129,56.5423,56.8953,4515.0
2020-12-10 12:30:00,64.37,64.38,63.89,63.89,2400.0,56.807,56.8159,56.3834,56.3834,2400.0
2020-12-10 13:00:00,63.86,64.23,63.86,64.21,2600.0,56.3569,56.6835,56.3569,56.6658,2600.0
2020-12-10 13:30:00,64.16,64.26,64.05,64.05,1400.0,56.6217,56.71,56.5246,56.5246,1400.0
2020-12-10 14:00:00,63.98,63.98,63.7,63.81,2700.0,56.4628,56.4628,56.2157,56.3128,2700.0
2020-12-10 14:30:00,63.8,64.2,63.77,64.09,4727.0,56.304,56.657,56.2775,56.5599,4727.0
2020-12-10 15:00:00,64.05,64.21,64.02,64.06,4108.0,56.5246,56.6658,56.4981,56.5335,4108.0
2020-12-10 15:30:00,64.11,64.25,63.95,64.03,16228.0,56.5776,56.7011,56.4364,56.507,16228.0
2020-12-11 09:30:00,64.14,64.25,63.74,63.97,5658.0,56.6041,56.7011,56.251,56.454,5658.0
2020-12-11 10:00:00,64.07,64.36,63.9,63.9,9444.0,56.5423,56.7982,56.3922,56.3922,9444.0
2020-12-11 10:30:00,63.91,63.94,63.52,63.79,4350.0,56.4011,56.4275,56.0569,56.2952,4350.0
2020-12-11 11:00:00,63.79,64.0,63.63,63.82,2700.0,56.2952,56.4805,56.154,56.3216,2700.0
2020-12-11 11:30:00,63.8,63.81,63.49,63.65,3565.0,56.304,56.3128,56.0304,56.1716,3565.0
2020-12-11 12:00:00,63.66,63.66,63.17,63.31,2578.0,56.1804,56.1804,55.748,55.8716,2578.0
2020-12-11 12:30:00,63.33,63.63,63.33,63.57,3768.0,55.8892,56.154,55.8892,56.101,3768.0
2020-12-11 13:00:00,63.56,63.6,63.38,63.52,7135.0,56.0922,56.1275,55.9333,56.0569,7135.0
2020-12-11 13:30:00,63.53,63.72,63.46,63.72,5596.0,56.0657,56.2334,56.0039,56.2334,5596.0
2020-12-11 14:00:00,63.71,63.73,63.57,63.59,8076.0,56.2246,56.2422,56.101,56.1187,8076.0
2020-12-11 14:30:00,63.61,63.87,63.59,63.81,9096.0,56.1363,56.3658,56.1187,56.3128,9096.0
2020-12-11 15:00:00,63.8,63.91,63.72,63.89,11313.0,56.304,56.4011,56.2334,56.3834,11313.0
2020-12-11 15:30:00,63.88,64.25,63.88,64.25,34427.0,56.3746,56.7011,56.3746,56.7011,34427.0
2020-12-14 09:30:00,65.17,65.42,64.84,64.84,5282.0,57.513,57.7337,57.2218,57.2218,5282.0
2020-12-14 10:00:00,64.8,64.95,64.57,64.95,9036.0,57.1865,57.3189,56.9835,57.3189,9036.0
2020-12-14 10:30:00,65.0,65.0,64.26,64.34,3313.0,57.363,57.363,56.71,56.7806,3313.0
2020-12-14 11:00:00,64.29,64.29,63.69,63.77,2803.0,56.7364,56.7364,56.2069,56.2775,2803.0
2020-12-14 11:30:00,63.95,64.06,63.67,63.99,2431.0,56.4364,56.5335,56.1893,56.4717,2431.0
2020-12-14 12:00:00,64.12,64.12,63.85,64.02,2833.0,56.5864,56.5864,56.3481,56.4981,2833.0
2020-12-14 12:30:00,64.07,64.07,63.74,63.85,1325.0,56.5423,56.5423,56.251,56.3481,1325.0
2020-12-14 13:00:00,63.91,63.92,63.55,63.62,4600.0,56.4011,56.4099,56.0834,56.1451,4600.0
2020-12-14 13:30:00,63.59,63.95,63.59,63.69,1500.0,56.1187,56.4364,56.1187,56.2069,1500.0
2020-12-14 14:00:00,63.71,63.76,63.62,63.62,1715.0,56.2246,56.2687,56.1451,56.1451,1715.0
2020-12-14 14:30:00,63.62,63.81,63.62,63.74,2715.0,56.1451,56.3128,56.1451,56.251,2715.0
2020-12-14 15:00:00,63.63,63.7,63.43,63.43,1996.0,56.154,56.2157,55.9775,55.9775,1996.0
2020-12-14 15:30:00,63.35,63.42,63.22,63.25,11986.0,55.9069,55.9686,55.7921,55.8186,11986.0
2020-12-15 09:30:00,63.74,63.74,62.98,63.0,3299.0,56.251,56.251,55.5803,55.598,3299.0
2020-12-15 10:00:00,62.97,64.09,62.97,63.86,5944.0,55.5715,56.5599,55.5715,56.3569,5944.0
2020-12-15 10:30:00,63.96,64.06,63.67,64.02,3231.0,56.4452,56.5335,56.1893,56.4981,3231.0
2020-12-15 11:00:00,63.93,64.22,63.65,64.21,3900.0,56.4187,56.6747,56.1716,56.6658,3900.0
2020-12-15 11:30:00,64.18,64.45,64.06,64.38,2775.0,56.6394,56.8776,56.5335,56.8159,2775.0
2020-12-15 12:00:00,64.43,64.68,64.43,64.62,3716.0,56.86,57.0806,56.86,57.0277,3716.0
2020-12-15 12:30:00,64.6,65.0,64.6,65.0,4483.0,57.01,57.363,57.01,57.363,4483.0
2020-12-15 13:00:00,64.94,65.21,64.93,65.13,4889.0,57.3101,57.5483,57.3012,57.4777,4889.0
2020-12-15 13:30:00,65.18,65.23,65.03,65.14,2508.0,57.5219,57.566,57.3895,57.4866,2508.0
2020-12-15 14:00:00,65.26,65.48,65.16,65.45,3588.0,57.5925,57.7866,57.5042,57.7601,3588.0
2020-12-15 14:30:00,65.5,65.6,65.34,65.36,3000.0,57.8043,57.8925,57.6631,57.6807,3000.0
2020-12-15 15:00:00,65.38,65.58,65.34,65.34,7656.0,57.6984,57.8749,57.6631,57.6631,7656.0
2020-12-15 15:30:00,65.4,65.89,65.4,65.84,17326.0,57.716,58.1484,57.716,58.1043,17326.0
2020-12-16 09:30:00,66.49,66.82,65.78,66.82,7196.0,58.6779,58.9692,58.0514,58.9692,7196.0
2020-12-16 10:00:00,66.89,67.04,66.31,66.48,10785.0,59.0309,59.1633,58.5191,58.6691,10785.0
2020-12-16 10:30:00,66.5,66.76,65.86,66.07,4167.0,58.6868,58.9162,58.122,58.3073,4167.0
2020-12-16 11:00:00,66.08,66.55,65.99,66.36,14678.0,58.3161,58.7309,58.2367,58.5632,14678.0
2020-12-16 11:30:00,66.31,66.31,65.97,66.22,4600.0,58.5191,58.5191,58.219,58.4397,4600.0
2020-12-16 12:00:00,66.35,66.4,66.17,66.23,3817.0,58.5544,58.5985,58.3955,58.4485,3817.0
2020-12-16 12:30:00,66.23,66.49,66.23,66.3,1400.0,58.4485,58.6779,58.4485,58.5103,1400.0
2020-12-16 13:00:00,66.27,66.43,66.23,66.37,1800.0,58.4838,58.625,58.4485,58.572,1800.0
2020-12-16 13:30:00,66.42,66.44,66.32,66.32,1516.0,58.6162,58.6338,58.5279,58.5279,1516.0
2020-12-16 14:00:00,66.35,66.38,66.09,66.15,4143.0,58.5544,58.5809,58.3249,58.3779,4143.0
2020-12-16 14:30:00,66.12,66.57,66.12,66.37,2700.0,58.3514,58.7485,58.3514,58.572,2700.0
2020-12-16 15:00:00,66.3,66.47,66.27,66.29,4580.0,58.5103,58.6603,58.4838,58.5014,4580.0
2020-12-16 15:30:00,66.29,66.52,66.11,66.47,17711.0,58.5014,58.7044,58.3426,58.6603,17711.0
2020-12-17 09:30:00,66.99,67.0,65.23,65.3,5218.0,59.1192,59.128,57.566,57.6278,5218.0
2020-12-17 10:00:00,65.48,65.6,65.04,65.12,3948.0,57.7866,57.8925,57.3983,57.4689,3948.0
2020-12-17 10:30:00,65.16,65.33,64.82,65.15,2961.0,57.5042,57.6542,57.2042,57.4954,2961.0
2020-12-17 11:00:00,65.29,65.62,65.29,65.52,2500.0,57.6189,57.9102,57.6189,57.8219,2500.0
2020-12-17 11:30:00,65.38,65.51,65.25,65.25,1800.0,57.6984,57.8131,57.5836,57.5836,1800.0
2020-12-17 12:00:00,65.38,65.45,65.29,65.37,2888.0,57.6984,57.7601,57.6189,57.6895,2888.0
2020-12-17 12:30:00,65.47,65.51,65.31,65.38,2200.0,57.7778,57.8131,57.6366,57.6984,2200.0
2020-12-17 13:00:00,65.38,65.59,65.34,65.5,4951.0,57.6984,57.8837,57.6631,57.8043,4951.0
2020-12-17 13:30:00,65.5,65.51,65.35,65.41,900.0,57.8043,57.8131,57.6719,57.7248,900.0
2020-12-17 14:00:00,65.48,65.6,65.39,65.41,2774.0,57.7866,57.8925,57.7072,57.7248,2774.0
2020-12-17 14:30:00,65.41,65.74,65.41,65.69,2995.0,57.7248,58.0161,57.7248,57.9719,2995.0
2020-12-17 15:00:00,65.7,65.83,65.61,65.83,8117.0,57.9808,58.0955,57.9013,58.0955,8117.0
2020-12-17 15:30:00,65.84,65.97,65.6,65.91,20180.0,58.1043,58.219,57.8925,58.1661,20180.0
2020-12-18 09:30:00,66.06,66.37,65.32,65.41,7101.0,58.2985,58.572,57.6454,57.7248,7101.0
2020-12-18 10:00:00,65.27,65.63,65.13,65.19,4985.0,57.6013,57.919,57.4777,57.5307,4985.0
2020-12-18 10:30:00,65.17,65.22,64.93,65.2,5753.0,57.513,57.5572,57.3012,57.5395,5753.0
2020-12-18 11:00:00,65.13,65.18,64.82,65.07,11153.0,57.4777,57.5219,57.2042,57.4248,11153.0
2020-12-18 11:30:00,65.05,65.17,64.81,65.17,5418.0,57.4071,57.513,57.1953,57.513,5418.0
2020-12-18 12:00:00,65.11,65.45,65.09,65.38,6287.0,57.4601,57.7601,57.4424,57.6984,6287.0
2020-12-18 12:30:00,65.21,65.36,65.15,65.31,3138.0,57.5483,57.6807,57.4954,57.6366,3138.0
2020-12-18 13:00:00,65.33,65.39,65.16,65.37,2502.0,57.6542,57.7072,57.5042,57.6895,2502.0
2020-12-18 13:30:00,65.27,65.32,65.1,65.1,2100.0,57.6013,57.6454,57.4513,57.4513,2100.0
2020-12-18 14:00:00,65.02,65.14,64.99,65.06,2600.0,57.3807,57.4866,57.3542,57.416,2600.0
2020-12-18 14:30:00,65.11,65.11,64.63,64.65,4596.0,57.4601,57.4601,57.0365,57.0541,4596.0
2020-12-18 15:00:00,64.69,64.69,63.83,63.83,8710.0,57.0894,57.0894,56.3305,56.3305,8710.0
2020-12-18 15:30:00,63.9,64.3,63.05,64.04,65519.0,56.3922,56.7453,55.6421,56.5158,65519.0
2020-12-21 09:30:00,62.98,63.86,62.05,63.31,9119.0,55.5803,56.3569,54.7596,55.8716,9119.0
2020-12-21 10:00:00,63.16,63.16,62.63,62.85,6439.0,55.7392,55.7392,55.2715,55.4656,6439.0
2020-12-21 10:30:00,62.8,63.21,62.8,63.05,5796.0,55.4215,55.7833,55.4215,55.6421,5796.0
2020-12-21 11:00:00,63.07,63.21,62.79,62.92,6431.0,55.6598,55.7833,55.4127,55.5274,6431.0
2020-12-21 11:30:00,62.96,62.97,62.45,62.61,7399.0,55.5627,55.5715,55.1126,55.2538,7399.0
2020-12-21 12:00:00,62.64,62.99,62.61,62.8,10561.0,55.2803,55.5892,55.2538,55.4215,10561.0
2020-12-21 12:30:00,62.87,63.0,62.74,62.96,26463.0,55.4833,55.598,55.3685,55.5627,26463.0
2020-12-21 13:00:00,62.91,62.99,62.57,62.63,14097.0,55.5186,55.5892,55.2185,55.2715,14097.0
2020-12-21 13:30:00,62.73,62.83,62.68,62.68,4086.0,55.3597,55.448,55.3156,55.3156,4086.0
2020-12-21 14:00:00,62.68,62.69,62.47,62.67,6699.0,55.3156,55.3244,55.1303,55.3068,6699.0
2020-12-21 14:30:00,62.55,62.91,62.46,62.63,5741.0,55.2009,55.5186,55.1214,55.2715,5741.0
2020-12-21 15:00:00,62.71,62.71,62.43,62.61,9393.0,55.3421,55.3421,55.095,55.2538,9393.0
2020-12-21 15:30:00,62.59,62.8,62.22,62.7,32062.0,55.2362,55.4215,54.9096,55.3332,32062.0
2020-12-22 09:30:00,62.88,62.98,62.02,62.07,5600.0,55.4921,55.5803,54.7331,54.7773,5600.0
2020-12-22 10:00:00,62.2,62.56,61.95,62.56,5823.0,54.892,55.2097,54.6714,55.2097,5823.0
2020-12-22 10:30:00,62.6,62.6,62.24,62.43,11920.0,55.245,55.245,54.9273,55.095,11920.0
2020-12-22 11:00:00,62.42,62.68,62.37,62.65,11019.0,55.0861,55.3156,55.042,55.2891,11019.0
2020-12-22 11:30:00,62.68,62.98,62.65,62.8,5246.0,55.3156,55.5803,55.2891,55.4215,5246.0
2020-12-22 12:00:00,62.77,62.85,62.57,62.57,1800.0,55.395,55.4656,55.2185,55.2185,1800.0
2020-12-22 12:30:00,62.62,62.69,62.55,62.6,1800.0,55.2626,55.3244,55.2009,55.245,1800.0
2020-12-22 13:00:00,62.62,62.64,62.46,62.46,2500.0,55.2626,55.2803,55.1214,55.1214,2500.0
2020-12-22 13:30:00,62.37,62.62,62.37,62.62,1400.0,55.042,55.2626,55.042,55.2626,1400.0
2020-12-22 14:00:00,62.75,62.81,62.54,62.54,2500.0,55.3774,55.4303,55.192,55.192,2500.0
2020-12-22 14:30:00,62.56,62.62,62.45,62.49,3669.0,55.2097,55.2626,55.1126,55.1479,3669.0
2020-12-22 15:00:00,62.5,62.51,62.24,62.25,8240.0,55.1567,55.1656,54.9273,54.9361,8240.0
2020-12-22 15:30:00,62.26,62.66,62.14,62.66,58545.0,54.9449,55.2979,54.839,55.2979,58545.0
2020-12-23 09:30:00,63.0,63.32,62.75,62.81,2190.0,55.598,55.8804,55.3774,55.4303,2190.0
2020-12-23 10:00:00,62.78,63.32,62.78,62.96,3959.0,55.4038,55.8804,55.4038,55.5627,3959.0
2020-12-23 10:30:00,62.93,62.95,62.78,62.84,4923.0,55.5362,55.5539,55.4038,55.4568,4923.0
2020-12-23 11:00:00,62.86,63.05,62.74,63.0,3459.0,55.4744,55.6421,55.3685,55.598,3459.0
2020-12-23 11:30:00,63.0,63.0,62.87,62.89,3429.0,55.598,55.598,55.4833,55.5009,3429.0
2020-12-23 12:00:00,62.85,62.85,62.56,62.56,2123.0,55.4656,55.4656,55.2097,55.2097,2123.0
2020-12-23 12:30:00,62.5,62.66,62.49,62.61,1739.0,55.1567,55.2979,55.1479,55.2538,1739.0
2020-12-23 13:00:00,62.64,62.64,62.51,62.56,2987.0,55.2803,55.2803,55.1656,55.2097,2987.0
2020-12-23 13:30:00,62.49,62.49,62.29,62.31,2937.0,55.1479,55.1479,54.9714,54.9891,2937.0
2020-12-23 14:00:00,62.4,62.45,62.08,62.08,3830.0,55.0685,55.1126,54.7861,54.7861,3830.0
2020-12-23 14:30:00,62.02,62.08,61.86,61.88,8271.0,54.7331,54.7861,54.5919,54.6096,8271.0
2020-12-23 15:00:00,61.86,62.42,61.82,62.39,6353.0,54.5919,55.0861,54.5566,55.0597,6353.0
2020-12-23 15:30:00,62.45,62.68,62.15,62.37,8442.0,55.1126,55.3156,54.8479,55.042,8442.0
2020-12-24 09:30:00,62.92,62.92,62.48,62.84,4530.0,55.5274,55.5274,55.1391,55.4568,4530.0
2020-12-24 10:00:00,62.77,63.05,62.68,62.83,3100.0,55.395,55.6421,55.3156,55.448,3100.0
2020-12-24 10:30:00,62.98,63.48,62.78,63.48,2500.0,55.5803,56.0216,55.4038,56.0216,2500.0
2020-12-24 11:00:00,63.5,63.5,63.27,63.29,1923.0,56.0392,56.0392,55.8363,55.8539,1923.0
2020-12-24 11:30:00,63.27,63.45,63.21,63.42,2200.0,55.8363,55.9951,55.7833,55.9686,2200.0
2020-12-24 12:00:00,63.39,63.39,63.16,63.21,1900.0,55.9422,55.9422,55.7392,55.7833,1900.0
2020-12-24 12:30:00,63.29,63.51,63.24,63.51,3889.0,55.8539,56.0481,55.8098,56.0481,3889.0
2020-12-28 09:30:00,63.5,63.5,62.75,63.03,4060.0,56.0392,56.0392,55.3774,55.6245,4060.0
2020-12-28 10:00:00,63.09,63.45,63.07,63.23,3800.0,55.6774,55.9951,55.6598,55.801,3800.0
2020-12-28 10:30:00,63.11,63.11,62.82,63.09,2200.0,55.6951,55.6951,55.4391,55.6774,2200.0
2020-12-28 11:00:00,63.12,63.13,62.96,63.06,2300.0,55.7039,55.7127,55.5627,55.6509,2300.0
2020-12-28 11:30:00,63.12,63.18,63.06,63.06,1800.0,55.7039,55.7568,55.6509,55.6509,1800.0
2020-12-28 12:00:00,63.16,63.17,62.85,62.87,1200.0,55.7392,55.748,55.4656,55.4833,1200.0
2020-12-28 12:30:00,62.89,63.02,62.76,62.92,2339.0,55.5009,55.6156,55.3862,55.5274,2339.0
2020-12-28 13:00:00,62.91,63.08,62.91,63.0,2600.0,55.5186,55.6686,55.5186,55.598,2600.0
2020-12-28 13:30:00,63.0,63.13,62.98,62.98,2900.0,55.598,55.7127,55.5803,55.5803,2900.0
2020-12-28 14:00:00,63.03,63.12,62.97,62.97,2738.0,55.6245,55.7039,55.5715,55.5715,2738.0
2020-12-28 14:30:00,62.93,62.93,62.7,62.74,2901.0,55.5362,55.5362,55.3332,55.3685,2901.0
2020-12-28 15:00:00,62.69,62.75,62.63,62.64,5100.0,55.3244,55.3774,55.2715,55.2803,5100.0
2020-12-28 15:30:00,62.63,63.03,62.57,63.01,33078.0,55.2715,55.6245,55.2185,55.6068,33078.0
2020-12-29 09:30:00,63.66,63.66,63.15,63.22,8480.0,56.1804,56.1804,55.7304,55.7921,8480.0
2020-12-29 10:00:00,63.35,63.45,63.12,63.12,5841.0,55.9069,55.9951,55.7039,55.7039,5841.0
2020-12-29 10:30:00,63.21,63.21,62.88,62.88,2950.0,55.7833,55.7833,55.4921,55.4921,2950.0
2020-12-29 11:00:00,62.94,63.1,62.72,63.1,1700.0,55.545,55.6862,55.3509,55.6862,1700.0
2020-12-29 11:30:00,63.18,63.32,63.11,63.14,1100.0,55.7568,55.8804,55.6951,55.7215,1100.0
2020-12-29 12:00:00,63.29,63.48,63.15,63.17,3600.0,55.8539,56.0216,55.7304,55.748,3600.0
2020-12-29 12:30:00,63.15,63.23,63.12,63.2,3630.0,55.7304,55.801,55.7039,55.7745,3630.0
2020-12-29 13:00:00,63.28,63.43,63.2,63.43,6135.0,55.8451,55.9775,55.7745,55.9775,6135.0
2020-12-29 13:30:00,63.37,63.4,63.22,63.33,5000.0,55.9245,55.951,55.7921,55.8892,5000.0
2020-12-29 14:00:00,63.31,63.33,63.05,63.09,4200.0,55.8716,55.8892,55.6421,55.6774,4200.0
2020-12-29 14:30:00,63.09,63.21,63.04,63.21,4536.0,55.6774,55.7833,55.6333,55.7833,4536.0
2020-12-29 15:00:00,63.29,63.49,63.29,63.46,4692.0,55.8539,56.0304,55.8539,56.0039,4692.0
2020-12-29 15:30:00,63.45,63.52,63.17,63.21,16250.0,55.9951,56.0569,55.748,55.7833,16250.0
2020-12-30 09:30:00,63.24,64.43,63.24,64.24,4865.0,55.8098,56.86,55.8098,56.6923,4865.0
2020-12-30 10:00:00,64.28,64.55,64.22,64.45,3500.0,56.7276,56.9659,56.6747,56.8776,3500.0
2020-12-30 10:30:00,64.45,64.5,63.95,64.13,7450.0,56.8776,56.9218,56.4364,56.5952,7450.0
2020-12-30 11:00:00,64.15,64.38,64.15,64.27,3248.0,56.6129,56.8159,56.6129,56.7188,3248.0
2020-12-30 11:30:00,64.22,64.22,63.93,63.93,1200.0,56.6747,56.6747,56.4187,56.4187,1200.0
2020-12-30 12:00:00,63.93,64.3,63.9,64.3,2600.0,56.4187,56.7453,56.3922,56.7453,2600.0
2020-12-30 12:30:00,64.24,64.35,64.13,64.21,1908.0,56.6923,56.7894,56.5952,56.6658,1908.0
2020-12-30 13:00:00,64.2,64.23,63.97,63.97,3700.0,56.657,56.6835,56.454,56.454,3700.0
2020-12-30 13:30:00,63.93,63.95,63.6,63.6,1740.0,56.4187,56.4364,56.1275,56.1275,1740.0
2020-12-30 14:00:00,63.6,63.72,63.59,63.65,3809.0,56.1275,56.2334,56.1187,56.1716,3809.0
2020-12-30 14:30:00,63.64,63.84,63.54,63.82,5140.0,56.1628,56.3393,56.0745,56.3216,5140.0
2020-12-30 15:00:00,63.83,63.84,63.53,63.56,5034.0,56.3305,56.3393,56.0657,56.0922,5034.0
2020-12-30 15:30:00,63.6,63.86,63.44,63.8,13679.0,56.1275,56.3569,55.9863,56.304,13679.0
2020-12-31 09:30:00,63.5,63.79,62.91,63.79,4319.0,56.0392,56.2952,55.5186,56.2952,4319.0
2020-12-31 10:00:00,63.63,63.63,63.23,63.35,1328.0,56.154,56.154,55.801,55.9069,1328.0
2020-12-31 10:30:00,63.21,63.9,63.21,63.88,1500.0,55.7833,56.3922,55.7833,56.3746,1500.0
2020-12-31 11:00:00,63.97,64.21,63.95,63.96,2400.0,56.454,56.6658,56.4364,56.4452,2400.0
2020-12-31 11:30:00,63.82,63.91,63.81,63.91,1100.0,56.3216,56.4011,56.3128,56.4011,1100.0
2020-12-31 12:00:00,63.96,63.96,63.6,63.63,4671.0,56.4452,56.4452,56.1275,56.154,4671.0
2020-12-31 12:30:00,63.6,63.61,63.47,63.6,2056.0,56.1275,56.1363,56.0128,56.1275,2056.0
2020-12-31 13:00:00,63.63,63.76,63.62,63.69,1734.0,56.154,56.2687,56.1451,56.2069,1734.0
2020-12-31 13:30:00,63.74,63.98,63.68,63.98,1899.0,56.251,56.4628,56.1981,56.4628,1899.0
2020-12-31 14:00:00,63.89,64.22,63.87,64.22,3552.0,56.3834,56.6747,56.3658,56.6747,3552.0
2020-12-31 14:30:00,64.17,64.21,64.1,64.15,2435.0,56.6305,56.6658,56.5688,56.6129,2435.0
2020-12-31 15:00:00,64.2,64.54,64.16,64.38,2904.0,56.657,56.9571,56.6217,56.8159,2904.0
2020-12-31 15:30:00,64.38,64.73,64.37,64.64,9028.0,56.8159,57.1247,56.807,57.0453,9028.0
2021-01-04 09:30:00,64.7,64.7,63.17,63.18,3400.0,57.0983,57.0983,55.748,55.7568,3400.0
2021-01-04 10:00:00,63.13,63.14,62.61,62.63,1690.0,55.7127,55.7215,55.2538,55.2715,1690.0
2021-01-04 10:30:00,62.62,62.65,62.2,62.61,6675.0,55.2626,55.2891,54.892,55.2538,6675.0
2021-01-04 11:00:00,62.62,62.62,62.22,62.34,8347.0,55.2626,55.2626,54.9096,55.0155,8347.0
2021-01-04 11:30:00,62.28,62.29,61.74,61.93,5745.0,54.9626,54.9714,54.486,54.6537,5745.0
2021-01-04 12:00:00,61.85,61.98,61.69,61.92,7184.0,54.5831,54.6978,54.4419,54.6449,7184.0
2021-01-04 12:30:00,61.89,62.01,61.58,61.82,10876.0,54.6184,54.7243,54.3448,54.5566,10876.0
2021-01-04 13:00:00,61.84,62.35,61.68,62.28,4604.0,54.5743,55.0244,54.4331,54.9626,4604.0
2021-01-04 13:30:00,62.25,62.47,62.2,62.42,7790.0,54.9361,55.1303,54.892,55.0861,7790.0
2021-01-04 14:00:00,62.3,62.4,62.01,62.2,5552.0,54.9802,55.0685,54.7243,54.892,5552.0
2021-01-04 14:30:00,62.14,62.2,61.91,62.13,6515.0,54.839,54.892,54.6361,54.8302,6515.0
2021-01-04 15:00:00,62.15,62.22,61.89,62.05,5485.0,54.8479,54.9096,54.6184,54.7596,5485.0
2021-01-04 15:30:00,61.89,62.18,61.5,61.62,22001.0,54.6184,54.8743,54.2742,54.3801,22001.0
2021-01-05 09:30:00,61.74,62.5,61.74,62.0,5884.0,54.486,55.1567,54.486,54.7155,5884.0
2021-01-05 10:00:00,61.92,62.28,61.8,62.07,4904.0,54.6449,54.9626,54.539,54.7773,4904.0
2021-01-05 10:30:00,62.13,62.15,61.91,62.1,3886.0,54.8302,54.8479,54.6361,54.8037,3886.0
2021-01-05 11:00:00,62.06,62.42,61.94,62.25,4572.0,54.7684,55.0861,54.6625,54.9361,4572.0
2021-01-05 11:30:00,62.23,62.45,62.2,62.29,5100.0,54.9185,55.1126,54.892,54.9714,5100.0
2021-01-05 12:00:00,62.31,62.49,62.25,62.26,3650.0,54.9891,55.1479,54.9361,54.9449,3650.0
2021-01-05 12:30:00,62.3,62.47,62.3,62.47,2300.0,54.9802,55.1303,54.9802,55.1303,2300.0
2021-01-05 13:00:00,62.47,62.55,62.35,62.36,3316.0,55.1303,55.2009,55.0244,55.0332,3316.0
2021-01-05 13:30:00,62.38,62.43,62.19,62.43,3768.0,55.0508,55.095,54.8832,55.095,3768.0
2021-01-05 14:00:00,62.45,62.64,62.45,62.6,3670.0,55.1126,55.2803,55.1126,55.245,3670.0
2021-01-05 14:30:00,62.59,62.59,62.28,62.28,3800.0,55.2362,55.2362,54.9626,54.9626,3800.0
2021-01-05 15:00:00,62.22,62.39,62.01,62.05,4900.0,54.9096,55.0597,54.7243,54.7596,4900.0
2021-01-05 15:30:00,62.07,62.36,61.86,61.89,12168.0,54.7773,55.0332,54.5919,54.6184,12168.0
2021-01-06 09:30:00,63.25,63.58,62.85,62.88,2551.0,55.8186,56.1098,55.4656,55.4921,2551.0
2021-01-06 10:00:00,63.14,63.47,63.03,63.29,2329.0,55.7215,56.0128,55.6245,55.8539,2329.0
2021-01-06 10:30:00,63.42,63.88,63.42,63.78,3072.0,55.9686,56.3746,55.9686,56.2863,3072.0
2021-01-06 11:00:00,63.86,64.18,63.86,64.18,3835.0,56.3569,56.6394,56.3569,56.6394,3835.0
2021-01-06 11:30:00,64.16,64.45,64.07,64.45,3975.0,56.6217,56.8776,56.5423,56.8776,3975.0
2021-01-06 12:00:00,64.31,64.48,64.3,64.34,3500.0,56.7541,56.9041,56.7453,56.7806,3500.0
2021-01-06 12:30:00,64.35,64.58,64.35,64.56,1883.0,56.7894,56.9924,56.7894,56.9747,1883.0
2021-01-06 13:00:00,64.53,64.72,64.5,64.71,2093.0,56.9482,57.1159,56.9218,57.1071,2093.0
2021-01-06 13:30:00,64.66,64.86,64.63,64.83,3638.0,57.063,57.2395,57.0365,57.213,3638.0
2021-01-06 14:00:00,64.79,64.87,64.53,64.77,7193.0,57.1777,57.2483,56.9482,57.16,7193.0
2021-01-06 14:30:00,64.78,64.88,64.06,64.32,4363.0,57.1689,57.2571,56.5335,56.7629,4363.0
2021-01-06 15:00:00,64.39,64.55,64.25,64.41,5200.0,56.8247,56.9659,56.7011,56.8423,5200.0
2021-01-06 15:30:00,64.54,64.8,64.36,64.59,23312.0,56.9571,57.1865,56.7982,57.0012,23312.0
2021-01-07 09:30:00,64.47,64.47,63.5,64.04,4700.0,56.8953,56.8953,56.0392,56.5158,4700.0
2021-01-07 10:00:00,64.01,64.23,63.73,63.95,7001.0,56.4893,56.6835,56.2422,56.4364,7001.0
2021-01-07 10:30:00,63.82,63.94,63.01,63.08,5051.0,56.3216,56.4275,55.6068,55.6686,5051.0
2021-01-07 11:00:00,63.09,63.09,62.58,62.58,3600.0,55.6774,55.6774,55.2273,55.2273,3600.0
2021-01-07 11:30:00,62.63,62.65,62.44,62.55,3706.0,55.2715,55.2891,55.1038,55.2009,3706.0
2021-01-07 12:00:00,62.68,62.81,62.6,62.6,2740.0,55.3156,55.4303,55.245,55.245,2740.0
2021-01-07 12:30:00,62.61,63.17,62.61,63.14,4508.0,55.2538,55.748,55.2538,55.7215,4508.0
2021-01-07 13:00:00,63.35,63.35,63.13,63.18,1500.0,55.9069,55.9069,55.7127,55.7568,1500.0
2021-01-07 13:30:00,63.25,63.45,63.18,63.39,3623.0,55.8186,55.9951,55.7568,55.9422,3623.0
2021-01-07 14:00:00,63.45,63.66,63.43,63.47,2100.0,55.9951,56.1804,55.9775,56.0128,2100.0
2021-01-07 14:30:00,63.43,63.69,63.42,63.69,3033.0,55.9775,56.2069,55.9686,56.2069,3033.0
2021-01-07 15:00:00,63.72,63.72,63.38,63.38,2996.0,56.2334,56.2334,55.9333,55.9333,2996.0
2021-01-07 15:30:00,63.3,63.54,63.23,63.29,16748.0,55.8627,56.0745,55.801,55.8539,16748.0
2021-01-08 09:30:00,62.45,62.5,61.46,62.14,8245.0,55.1126,55.1567,54.2389,54.839,8245.0
2021-01-08 10:00:00,62.03,62.5,61.99,62.39,7760.0,54.742,55.1567,54.7067,55.0597,7760.0
2021-01-08 10:30:00,62.24,62.75,62.24,62.75,1900.0,54.9273,55.3774,54.9273,55.3774,1900.0
2021-01-08 11:00:00,62.86,62.86,62.33,62.37,2703.0,55.4744,55.4744,55.0067,55.042,2703.0
2021-01-08 11:30:00,62.38,62.55,62.35,62.5,2700.0,55.0508,55.2009,55.0244,55.1567,2700.0
2021-01-08 12:00:00,62.46,62.64,62.44,62.62,3200.0,55.1214,55.2803,55.1038,55.2626,3200.0
2021-01-08 12:30:00,62.57,62.89,62.56,62.8,6412.0,55.2185,55.5009,55.2097,55.4215,6412.0
2021-01-08 13:00:00,62.78,62.91,62.6,62.64,2100.0,55.4038,55.5186,55.245,55.2803,2100.0
2021-01-08 13:30:00,62.68,62.78,62.58,62.62,1400.0,55.3156,55.4038,55.2273,55.2626,1400.0
2021-01-08 14:00:00,62.71,62.97,62.71,62.91,2900.0,55.3421,55.5715,55.3421,55.5186,2900.0
2021-01-08 14:30:00,62.91,63.0,62.59,62.68,7079.0,55.5186,55.598,55.2362,55.3156,7079.0
2021-01-08 15:00:00,62.8,62.96,62.74,62.8,6365.0,55.4215,55.5627,55.3685,55.4215,6365.0
2021-01-08 15:30:00,62.81,62.83,62.5,62.69,13007.0,55.4303,55.448,55.1567,55.3244,13007.0
2021-01-11 09:30:00,62.09,62.32,61.91,61.97,8811.0,54.7949,54.9979,54.6361,54.689,8811.0
2021-01-11 10:00:00,61.88,61.98,61.56,61.78,4400.0,54.6096,54.6978,54.3272,54.5213,4400.0
2021-01-11 10:30:00,61.65,61.73,61.27,61.41,3300.0,54.4066,54.4772,54.0713,54.1948,3300.0
2021-01-11 11:00:00,61.41,61.63,61.29,61.58,3600.0,54.1948,54.389,54.0889,54.3448,3600.0
2021-01-11 11:30:00,61.55,61.95,61.53,61.83,2900.0,54.3184,54.6714,54.3007,54.5655,2900.0
2021-01-11 12:00:00,61.78,61.78,61.52,61.52,4549.0,54.5213,54.5213,54.2919,54.2919,4549.0
2021-01-11 12:30:00,61.51,61.68,61.48,61.65,2323.0,54.2831,54.4331,54.2566,54.4066,2323.0
2021-01-11 13:00:00,61.67,61.74,61.57,61.59,2279.0,54.4243,54.486,54.336,54.3537,2279.0
2021-01-11 13:30:00,61.6,61.6,61.13,61.21,2250.0,54.3625,54.3625,53.9477,54.0183,2250.0
2021-01-11 14:00:00,61.1,61.44,61.1,61.41,2376.0,53.9212,54.2213,53.9212,54.1948,2376.0
2021-01-11 14:30:00,61.4,61.4,61.21,61.4,3100.0,54.186,54.186,54.0183,54.186,3100.0
2021-01-11 15:00:00,61.37,61.49,61.27,61.34,4000.0,54.1595,54.2654,54.0713,54.133,4000.0
2021-01-11 15:30:00,61.35,61.46,61.11,61.2,19079.0,54.1419,54.2389,53.9301,54.0095,19079.0
2021-01-12 09:30:00,61.36,61.7,61.27,61.52,4750.0,54.1507,54.4507,54.0713,54.2919,4750.0
2021-01-12 10:00:00,61.6,61.6,61.22,61.25,7561.0,54.3625,54.3625,54.0271,54.0536,7561.0
2021-01-12 10:30:00,61.26,61.51,61.14,61.48,9907.0,54.0624,54.2831,53.9565,54.2566,9907.0
2021-01-12 11:00:00,61.45,61.6,61.31,61.31,6633.0,54.2301,54.3625,54.1066,54.1066,6633.0
2021-01-12 11:30:00,61.28,61.29,60.99,60.99,4375.0,54.0801,54.0889,53.8242,53.8242,4375.0
2021-01-12 12:00:00,60.95,61.08,60.74,61.03,4003.0,53.7889,53.9036,53.6035,53.8595,4003.0
2021-01-12 12:30:00,60.89,61.29,60.82,61.17,4669.0,53.7359,54.0889,53.6741,53.983,4669.0
2021-01-12 13:00:00,61.06,61.2,60.93,61.2,8296.0,53.8859,54.0095,53.7712,54.0095,8296.0
2021-01-12 13:30:00,61.16,61.25,61.03,61.07,5036.0,53.9742,54.0536,53.8595,53.8948,5036.0
2021-01-12 14:00:00,61.13,61.56,61.13,61.41,5150.0,53.9477,54.3272,53.9477,54.1948,5150.0
2021-01-12 14:30:00,61.36,61.36,61.02,61.09,8946.0,54.1507,54.1507,53.8506,53.9124,8946.0
2021-01-12 15:00:00,61.1,61.19,60.89,61.17,12780.0,53.9212,54.0007,53.7359,53.983,12780.0
2021-01-12 15:30:00,61.21,61.31,61.04,61.09,134710.0,54.0183,54.1066,53.8683,53.9124,134710.0
2021-01-13 09:30:00,62.2,62.84,62.07,62.07,3100.0,54.892,55.4568,54.7773,54.7773,3100.0
2021-01-13 10:00:00,62.12,62.55,61.84,62.52,4318.0,54.8214,55.2009,54.5743,55.1744,4318.0
2021-01-13 10:30:00,62.63,62.86,62.53,62.77,4549.0,55.2715,55.4744,55.1832,55.395,4549.0
2021-01-13 11:00:00,62.86,62.86,62.42,62.46,7567.0,55.4744,55.4744,55.0861,55.1214,7567.0
2021-01-13 11:30:00,62.4,62.67,62.4,62.54,4890.0,55.0685,55.3068,55.0685,55.192,4890.0
2021-01-13 12:00:00,62.55,62.75,62.45,62.75,4739.0,55.2009,55.3774,55.1126,55.3774,4739.0
2021-01-13 12:30:00,62.76,63.07,62.73,63.01,8786.0,55.3862,55.6598,55.3597,55.6068,8786.0
2021-01-13 13:00:00,62.95,63.02,62.7,62.7,2600.0,55.5539,55.6156,55.3332,55.3332,2600.0
2021-01-13 13:30:00,62.69,63.06,62.64,63.06,6713.0,55.3244,55.6509,55.2803,55.6509,6713.0
2021-01-13 14:00:00,63.07,63.58,63.06,63.54,5600.0,55.6598,56.1098,55.6509,56.0745,5600.0
2021-01-13 14:30:00,63.6,63.64,63.42,63.61,9688.0,56.1275,56.1628,55.9686,56.1363,9688.0
2021-01-13 15:00:00,63.6,63.65,63.41,63.55,15056.0,56.1275,56.1716,55.9598,56.0834,15056.0
2021-01-13 15:30:00,63.55,63.86,63.49,63.82,31369.0,56.0834,56.3569,56.0304,56.3216,31369.0
2021-01-14 09:30:00,64.5,64.59,63.68,63.9,3277.0,56.9218,57.0012,56.1981,56.3922,3277.0
2021-01-14 10:00:00,63.74,64.05,63.57,64.05,2608.0,56.251,56.5246,56.101,56.5246,2608.0
2021-01-14 10:30:00,64.03,64.09,63.71,63.83,2990.0,56.507,56.5599,56.2246,56.3305,2990.0
2021-01-14 11:00:00,63.85,64.08,63.83,63.97,2846.0,56.3481,56.5511,56.3305,56.454,2846.0
2021-01-14 11:30:00,63.97,64.04,63.89,63.9,1306.0,56.454,56.5158,56.3834,56.3922,1306.0
2021-01-14 12:00:00,63.95,64.07,63.95,63.97,1803.0,56.4364,56.5423,56.4364,56.454,1803.0
2021-01-14 12:30:00,63.97,64.08,63.95,64.08,1534.0,56.454,56.5511,56.4364,56.5511,1534.0
2021-01-14 13:00:00,64.19,64.2,63.94,64.01,1548.0,56.6482,56.657,56.4275,56.4893,1548.0
2021-01-14 13:30:00,64.1,64.34,64.08,64.2,1900.0,56.5688,56.7806,56.5511,56.657,1900.0
2021-01-14 14:00:00,64.24,64.25,63.94,63.95,1700.0,56.6923,56.7011,56.4275,56.4364,1700.0
2021-01-14 14:30:00,63.99,64.18,63.99,64.14,3386.0,56.4717,56.6394,56.4717,56.6041,3386.0
2021-01-14 15:00:00,64.17,64.22,63.76,63.89,7878.0,56.6305,56.6747,56.2687,56.3834,7878.0
2021-01-14 15:30:00,63.88,63.98,63.42,63.55,11945.0,56.3746,56.4628,55.9686,56.0834,11945.0
2021-01-15 09:30:00,63.47,63.67,62.98,63.4,4786.0,56.0128,56.1893,55.5803,55.951,4786.0
2021-01-15 10:00:00,63.53,63.87,63.53,63.74,4925.0,56.0657,56.3658,56.0657,56.251,4925.0
2021-01-15 10:30:00,63.74,64.09,63.74,64.05,4100.0,56.251,56.5599,56.251,56.5246,4100.0
2021-01-15 11:00:00,63.94,64.44,63.94,64.19,3550.0,56.4275,56.8688,56.4275,56.6482,3550.0
2021-01-15 11:30:00,64.26,64.43,64.16,64.3,1900.0,56.71,56.86,56.6217,56.7453,1900.0
2021-01-15 12:00:00,64.46,64.58,64.4,64.45,1100.0,56.8865,56.9924,56.8335,56.8776,1100.0
2021-01-15 12:30:00,64.3,64.66,64.27,64.66,1270.0,56.7453,57.063,56.7188,57.063,1270.0
2021-01-15 13:00:00,64.62,64.63,64.38,64.61,1400.0,57.0277,57.0365,56.8159,57.0188,1400.0
2021-01-15 13:30:00,64.45,64.56,64.45,64.56,2144.0,56.8776,56.9747,56.8776,56.9747,2144.0
2021-01-15 14:00:00,64.54,64.58,64.49,64.53,2828.0,56.9571,56.9924,56.9129,56.9482,2828.0
2021-01-15 14:30:00,64.55,64.61,64.46,64.53,8117.0,56.9659,57.0188,56.8865,56.9482,8117.0
2021-01-15 15:00:00,64.56,64.61,64.37,64.53,10161.0,56.9747,57.0188,56.807,56.9482,10161.0
2021-01-15 15:30:00,64.49,64.5,64.08,64.27,30194.0,56.9129,56.9218,56.5511,56.7188,30194.0
2021-01-19 09:30:00,63.57,63.57,61.51,61.57,32235.0,56.101,56.101,54.2831,54.336,32235.0
2021-01-19 10:00:00,61.51,61.87,60.78,61.31,36576.0,54.2831,54.6008,53.6388,54.1066,36576.0
2021-01-19 10:30:00,61.38,61.62,61.14,61.31,18184.0,54.1683,54.3801,53.9565,54.1066,18184.0
2021-01-19 11:00:00,61.23,61.35,60.96,61.04,11271.0,54.036,54.1419,53.7977,53.8683,11271.0
2021-01-19 11:30:00,61.03,61.11,60.61,60.85,9670.0,53.8595,53.9301,53.4888,53.7006,9670.0
2021-01-19 12:00:00,60.81,61.13,60.81,60.91,10635.0,53.6653,53.9477,53.6653,53.7536,10635.0
2021-01-19 12:30:00,60.92,61.43,60.86,61.42,3898.0,53.7624,54.2125,53.7094,54.2036,3898.0
2021-01-19 13:00:00,61.43,61.52,61.18,61.29,5515.0,54.2125,54.2919,53.9918,54.0889,5515.0
2021-01-19 13:30:00,61.27,61.55,61.27,61.48,3164.0,54.0713,54.3184,54.0713,54.2566,3164.0
2021-01-19 14:00:00,61.43,61.49,61.22,61.29,5675.0,54.2125,54.2654,54.0271,54.0889,5675.0
2021-01-19 14:30:00,61.2,61.28,61.12,61.14,3202.0,54.0095,54.0801,53.9389,53.9565,3202.0
2021-01-19 15:00:00,61.23,61.32,61.14,61.27,7645.0,54.036,54.1154,53.9565,54.0713,7645.0
2021-01-19 15:30:00,61.27,61.41,61.0,61.0,18660.0,54.0713,54.1948,53.833,53.833,18660.0
2021-01-20 09:30:00,60.77,61.32,60.5,61.11,8922.0,53.63,54.1154,53.3917,53.9301,8922.0
2021-01-20 10:00:00,61.33,61.44,60.97,60.97,3430.0,54.1242,54.2213,53.8065,53.8065,3430.0
2021-01-20 10:30:00,61.01,61.64,60.99,61.5,13411.0,53.8418,54.3978,53.8242,54.2742,13411.0
2021-01-20 11:00:00,61.52,61.7,61.41,61.62,17308.0,54.2919,54.4507,54.1948,54.3801,17308.0
2021-01-20 11:30:00,61.65,61.8,61.54,61.79,4622.0,54.4066,54.539,54.3095,54.5302,4622.0
2021-01-20 12:00:00,62.01,62.22,61.97,62.14,4892.0,54.7243,54.9096,54.689,54.839,4892.0
2021-01-20 12:30:00,62.13,62.34,61.96,62.34,4471.0,54.8302,55.0155,54.6802,55.0155,4471.0
2021-01-20 13:00:00,62.38,62.45,62.25,62.27,8021.0,55.0508,55.1126,54.9361,54.9538,8021.0
2021-01-20 13:30:00,62.26,62.4,61.88,61.96,9773.0,54.9449,55.0685,54.6096,54.6802,9773.0
2021-01-20 14:00:00,61.94,62.02,61.9,61.93,9627.0,54.6625,54.7331,54.6272,54.6537,9627.0
2021-01-20 14:30:00,61.94,62.27,61.92,62.21,3800.0,54.6625,54.9538,54.6449,54.9008,3800.0
2021-01-20 15:00:00,62.16,62.27,62.04,62.1,8200.0,54.8567,54.9538,54.7508,54.8037,8200.0
2021-01-20 15:30:00,62.1,62.4,62.06,62.15,25787.0,54.8037,55.0685,54.7684,54.8479,25787.0
2021-01-21 09:30:00,61.58,61.85,60.98,61.13,7851.0,54.3448,54.5831,53.8153,53.9477,7851.0
2021-01-21 10:00:00,61.28,61.29,61.06,61.22,3212.0,54.0801,54.0889,53.8859,54.0271,3212.0
2021-01-21 10:30:00,61.2,61.2,60.81,60.93,5287.0,54.0095,54.0095,53.6653,53.7712,5287.0
2021-01-21 11:00:00,61.0,61.38,61.0,61.37,9254.0,53.833,54.1683,53.833,54.1595,9254.0
2021-01-21 11:30:00,61.31,61.34,61.12,61.24,3900.0,54.1066,54.133,53.9389,54.0448,3900.0
2021-01-21 12:00:00,61.18,61.41,61.18,61.38,7485.0,53.9918,54.1948,53.9918,54.1683,7485.0
2021-01-21 12:30:00,61.38,61.43,61.23,61.35,5050.0,54.1683,54.2125,54.036,54.1419,5050.0
2021-01-21 13:00:00,61.36,61.4,61.24,61.35,4556.0,54.1507,54.186,54.0448,54.1419,4556.0
2021-01-21 13:30:00,61.34,61.82,61.33,61.81,5078.0,54.133,54.5566,54.1242,54.5478,5078.0
2021-01-21 14:00:00,61.91,61.91,61.64,61.74,3342.0,54.6361,54.6361,54.3978,54.486,3342.0
2021-01-21 14:30:00,61.74,61.75,61.61,61.69,5145.0,54.486,54.4949,54.3713,54.4419,5145.0
2021-01-21 15:00:00,61.71,61.88,61.62,61.77,7173.0,54.4596,54.6096,54.3801,54.5125,7173.0
2021-01-21 15:30:00,61.81,62.01,61.75,61.86,15835.0,54.5478,54.7243,54.4949,54.5919,15835.0
2021-01-22 09:30:00,61.44,61.86,61.43,61.56,3836.0,54.2213,54.5919,54.2125,54.3272,3836.0
2021-01-22 10:00:00,61.57,62.22,61.57,61.97,14666.0,54.336,54.9096,54.336,54.689,14666.0
2021-01-22 10:30:00,62.03,62.37,61.96,62.34,5189.0,54.742,55.042,54.6802,55.0155,5189.0
2021-01-22 11:00:00,62.49,62.64,62.38,62.6,11931.0,55.1479,55.2803,55.0508,55.245,11931.0
2021-01-22 11:30:00,62.78,62.78,62.63,62.73,3409.0,55.4038,55.4038,55.2715,55.3597,3409.0
2021-01-22 12:00:00,62.73,62.75,62.31,62.42,10145.0,55.3597,55.3774,54.9891,55.0861,10145.0
2021-01-22 12:30:00,62.43,62.63,62.35,62.63,9255.0,55.095,55.2715,55.0244,55.2715,9255.0
2021-01-22 13:00:00,62.65,62.9,62.65,62.9,6074.0,55.2891,55.5097,55.2891,55.5097,6074.0
2021-01-22 13:30:00,62.89,63.02,62.82,62.82,4566.0,55.5009,55.6156,55.4391,55.4391,4566.0
2021-01-22 14:00:00,62.82,63.07,62.77,62.98,6449.0,55.4391,55.6598,55.395,55.5803,6449.0
2021-01-22 14:30:00,62.97,63.19,62.97,63.18,7219.0,55.5715,55.7657,55.5715,55.7568,7219.0
2021-01-22 15:00:00,63.23,63.26,63.12,63.22,7400.0,55.801,55.8274,55.7039,55.7921,7400.0
2021-01-22 15:30:00,63.21,63.21,63.05,63.09,10753.0,55.7833,55.7833,55.6421,55.6774,10753.0
2021-01-25 09:30:00,62.53,62.53,61.52,62.07,4905.0,55.1832,55.1832,54.2919,54.7773,4905.0
2021-01-25 10:00:00,62.05,63.67,62.05,63.67,5462.0,54.7596,56.1893,54.7596,56.1893,5462.0
2021-01-25 10:30:00,63.6,63.66,63.28,63.3,7180.0,56.1275,56.1804,55.8451,55.8627,7180.0
2021-01-25 11:00:00,63.15,63.15,62.71,62.93,4800.0,55.7304,55.7304,55.3421,55.5362,4800.0
2021-01-25 11:30:00,62.91,63.29,62.78,63.18,4350.0,55.5186,55.8539,55.4038,55.7568,4350.0
2021-01-25 12:00:00,63.21,63.5,63.07,63.07,7498.0,55.7833,56.0392,55.6598,55.6598,7498.0
2021-01-25 12:30:00,63.12,63.49,63.12,63.3,3663.0,55.7039,56.0304,55.7039,55.8627,3663.0
2021-01-25 13:00:00,63.29,63.6,63.29,63.57,3324.0,55.8539,56.1275,55.8539,56.101,3324.0
2021-01-25 13:30:00,63.58,63.63,63.42,63.61,8041.0,56.1098,56.154,55.9686,56.1363,8041.0
2021-01-25 14:00:00,63.59,63.64,62.93,62.93,9100.0,56.1187,56.1628,55.5362,55.5362,9100.0
2021-01-25 14:30:00,62.92,63.07,62.79,62.81,5795.0,55.5274,55.6598,55.4127,55.4303,5795.0
2021-01-25 15:00:00,62.79,62.84,62.59,62.61,6137.0,55.4127,55.4568,55.2362,55.2538,6137.0
2021-01-25 15:30:00,62.6,62.63,62.4,62.57,18397.0,55.245,55.2715,55.0685,55.2185,18397.0
2021-01-26 09:30:00,62.49,63.25,62.49,62.7,2858.0,55.1479,55.8186,55.1479,55.3332,2858.0
2021-01-26 10:00:00,62.72,62.78,61.94,62.0,7599.0,55.3509,55.4038,54.6625,54.7155,7599.0
2021-01-26 10:30:00,62.07,62.21,61.75,61.75,8001.0,54.7773,54.9008,54.4949,54.4949,8001.0
2021-01-26 11:00:00,61.91,61.95,61.6,61.8,4282.0,54.6361,54.6714,54.3625,54.539,4282.0
2021-01-26 11:30:00,61.76,61.76,61.47,61.63,3000.0,54.5037,54.5037,54.2478,54.389,3000.0
2021-01-26 12:00:00,61.61,61.69,61.38,61.69,4938.0,54.3713,54.4419,54.1683,54.4419,4938.0
2021-01-26 12:30:00,61.58,61.69,61.53,61.56,4026.0,54.3448,54.4419,54.3007,54.3272,4026.0
2021-01-26 13:00:00,61.55,61.55,61.24,61.28,6042.0,54.3184,54.3184,54.0448,54.0801,6042.0
2021-01-26 13:30:00,61.31,61.65,61.29,61.41,2700.0,54.1066,54.4066,54.0889,54.1948,2700.0
2021-01-26 14:00:00,61.41,61.52,61.36,61.49,5659.0,54.1948,54.2919,54.1507,54.2654,5659.0
2021-01-26 14:30:00,61.5,61.8,61.49,61.8,4624.0,54.2742,54.539,54.2654,54.539,4624.0
2021-01-26 15:00:00,61.78,61.84,61.63,61.7,5570.0,54.5213,54.5743,54.389,54.4507,5570.0
2021-01-26 15:30:00,61.73,61.96,61.66,61.79,16421.0,54.4772,54.6802,54.4154,54.5302,16421.0
2021-01-27 09:30:00,61.24,61.62,60.65,60.65,6485.0,54.0448,54.3801,53.5241,53.5241,6485.0
2021-01-27 10:00:00,60.73,60.83,60.01,60.21,4315.0,53.5947,53.6829,52.9593,53.1358,4315.0
2021-01-27 10:30:00,60.28,60.58,60.18,60.25,2212.0,53.1976,53.4623,53.1093,53.1711,2212.0
2021-01-27 11:00:00,60.16,60.24,59.96,60.17,4442.0,53.0917,53.1623,52.9152,53.1005,4442.0
2021-01-27 11:30:00,60.15,60.45,60.15,60.2,2100.0,53.0828,53.3476,53.0828,53.127,2100.0
2021-01-27 12:00:00,60.17,60.2,59.97,60.13,3700.0,53.1005,53.127,52.924,53.0652,3700.0
2021-01-27 12:30:00,60.14,60.4,60.08,60.38,5700.0,53.074,53.3035,53.0211,53.2858,5700.0
2021-01-27 13:00:00,60.37,60.63,60.37,60.5,3304.0,53.277,53.5064,53.277,53.3917,3304.0
2021-01-27 13:30:00,60.46,60.84,60.46,60.79,4490.0,53.3564,53.6918,53.3564,53.6476,4490.0
2021-01-27 14:00:00,60.89,60.89,60.6,60.75,2377.0,53.7359,53.7359,53.48,53.6123,2377.0
2021-01-27 14:30:00,60.76,60.86,60.1,60.18,4597.0,53.6212,53.7094,53.0387,53.1093,4597.0
2021-01-27 15:00:00,60.14,60.33,59.87,59.93,10900.0,53.074,53.2417,52.8357,52.8887,10900.0
2021-01-27 15:30:00,59.93,60.01,59.4,59.66,24456.0,52.8887,52.9593,52.421,52.6504,24456.0
2021-01-28 09:30:00,59.96,60.21,59.88,60.07,3677.0,52.9152,53.1358,52.8446,53.0122,3677.0
2021-01-28 10:00:00,60.01,61.36,60.01,61.27,2669.0,52.9593,54.1507,52.9593,54.0713,2669.0
2021-01-28 10:30:00,61.33,61.58,61.18,61.3,2648.0,54.1242,54.3448,53.9918,54.0977,2648.0
2021-01-28 11:00:00,61.28,62.45,61.27,62.45,5491.0,54.0801,55.1126,54.0713,55.1126,5491.0
2021-01-28 11:30:00,62.31,62.52,62.25,62.51,3129.0,54.9891,55.1744,54.9361,55.1656,3129.0
2021-01-28 12:00:00,62.61,63.19,62.61,62.75,7295.0,55.2538,55.7657,55.2538,55.3774,7295.0
2021-01-28 12:30:00,62.72,63.0,62.49,62.63,3947.0,55.3509,55.598,55.1479,55.2715,3947.0
2021-01-28 13:00:00,62.71,62.82,62.69,62.73,4200.0,55.3421,55.4391,55.3244,55.3597,4200.0
2021-01-28 13:30:00,62.7,62.82,62.4,62.46,2888.0,55.3332,55.4391,55.0685,55.1214,2888.0
2021-01-28 14:00:00,62.41,62.42,62.1,62.13,2500.0,55.0773,55.0861,54.8037,54.8302,2500.0
2021-01-28 14:30:00,62.09,62.15,61.99,62.0,4307.0,54.7949,54.8479,54.7067,54.7155,4307.0
2021-01-28 15:00:00,62.17,62.27,61.97,61.99,5126.0,54.8655,54.9538,54.689,54.7067,5126.0
2021-01-28 15:30:00,61.94,62.0,61.74,61.74,11911.0,54.6625,54.7155,54.486,54.486,11911.0
2021-01-29 09:30:00,61.04,61.58,59.52,61.4,34265.0,53.8683,54.3448,52.5269,54.186,34265.0
2021-01-29 10:00:00,61.37,61.64,60.94,61.13,7521.0,54.1595,54.3978,53.78,53.9477,7521.0
2021-01-29 10:30:00,61.15,61.57,61.15,61.34,6026.0,53.9654,54.336,53.9654,54.133,6026.0
2021-01-29 11:00:00,61.38,61.82,61.13,61.44,5282.0,54.1683,54.5566,53.9477,54.2213,5282.0
2021-01-29 11:30:00,61.34,61.4,60.72,60.8,12061.0,54.133,54.186,53.5859,53.6565,12061.0
2021-01-29 12:00:00,60.8,61.0,60.56,60.65,6294.0,53.6565,53.833,53.4447,53.5241,6294.0
2021-01-29 12:30:00,60.64,60.64,60.19,60.55,3383.0,53.5153,53.5153,53.1181,53.4358,3383.0
2021-01-29 13:00:00,60.49,60.64,60.33,60.55,3183.0,53.3829,53.5153,53.2417,53.4358,3183.0
2021-01-29 13:30:00,60.59,60.67,60.55,60.59,2206.0,53.4711,53.5417,53.4358,53.4711,2206.0
2021-01-29 14:00:00,60.52,60.96,60.52,60.72,2480.0,53.4094,53.7977,53.4094,53.5859,2480.0
2021-01-29 14:30:00,60.6,60.6,60.37,60.55,13070.0,53.48,53.48,53.277,53.4358,13070.0
2021-01-29 15:00:00,60.53,60.87,60.53,60.73,4800.0,53.4182,53.7183,53.4182,53.5947,4800.0
2021-01-29 15:30:00,60.71,61.04,60.45,60.58,22678.0,53.577,53.8683,53.3476,53.4623,22678.0
2021-02-01 09:30:00,61.3,61.3,59.9,60.17,7680.0,54.0977,54.0977,52.8622,53.1005,7680.0
2021-02-01 10:00:00,60.13,61.22,60.13,60.96,5100.0,53.0652,54.0271,53.0652,53.7977,5100.0
2021-02-01 10:30:00,61.02,61.19,60.9,61.01,3736.0,53.8506,54.0007,53.7447,53.8418,3736.0
2021-02-01 11:00:00,61.02,61.1,60.91,61.01,2936.0,53.8506,53.9212,53.7536,53.8418,2936.0
2021-02-01 11:30:00,61.01,61.28,60.8,61.04,9680.0,53.8418,54.0801,53.6565,53.8683,9680.0
2021-02-01 12:00:00,61.05,61.15,60.83,60.88,5442.0,53.8771,53.9654,53.6829,53.7271,5442.0
2021-02-01 12:30:00,60.88,61.53,60.88,61.53,5709.0,53.7271,54.3007,53.7271,54.3007,5709.0
2021-02-01 13:00:00,61.51,61.56,61.31,61.53,6669.0,54.2831,54.3272,54.1066,54.3007,6669.0
2021-02-01 13:30:00,61.53,61.54,61.21,61.37,5741.0,54.3007,54.3095,54.0183,54.1595,5741.0
2021-02-01 14:00:00,61.39,61.76,61.34,61.76,10882.0,54.1772,54.5037,54.133,54.5037,10882.0
2021-02-01 14:30:00,61.77,62.02,61.76,62.01,12052.0,54.5125,54.7331,54.5037,54.7243,12052.0
2021-02-01 15:00:00,61.99,62.01,61.76,61.96,11050.0,54.7067,54.7243,54.5037,54.6802,11050.0
2021-02-01 15:30:00,62.0,62.53,61.96,62.53,42950.0,54.7155,55.1832,54.6802,55.1832,42950.0
2021-02-02 09:30:00,62.47,62.53,62.11,62.19,11621.0,55.1303,55.1832,54.8126,54.8832,11621.0
2021-02-02 10:00:00,62.11,62.69,62.09,62.5,24361.0,54.8126,55.3244,54.7949,55.1567,24361.0
2021-02-02 10:30:00,62.36,62.65,62.2,62.61,3766.0,55.0332,55.2891,54.892,55.2538,3766.0
2021-02-02 11:00:00,62.58,62.75,62.53,62.55,1900.0,55.2273,55.3774,55.1832,55.2009,1900.0
2021-02-02 11:30:00,62.67,62.95,62.59,62.84,26131.0,55.3068,55.5539,55.2362,55.4568,26131.0
2021-02-02 12:00:00,62.83,63.01,62.44,62.45,9386.0,55.448,55.6068,55.1038,55.1126,9386.0
2021-02-02 12:30:00,62.46,62.62,62.21,62.52,6015.0,55.1214,55.2626,54.9008,55.1744,6015.0
2021-02-02 13:00:00,62.53,62.62,62.35,62.43,6408.0,55.1832,55.2626,55.0244,55.095,6408.0
2021-02-02 13:30:00,62.42,62.45,62.07,62.15,5751.0,55.0861,55.1126,54.7773,54.8479,5751.0
2021-02-02 14:00:00,62.16,62.37,62.04,62.04,5151.0,54.8567,55.042,54.7508,54.7508,5151.0
2021-02-02 14:30:00,62.07,62.45,62.07,62.45,6158.0,54.7773,55.1126,54.7773,55.1126,6158.0
2021-02-02 15:00:00,62.45,62.45,62.06,62.09,9102.0,55.1126,55.1126,54.7684,54.7949,9102.0
2021-02-02 15:30:00,62.11,62.21,61.87,62.15,26370.0,54.8126,54.9008,54.6008,54.8479,26370.0
2021-02-03 09:30:00,61.02,61.51,60.75,60.98,8859.0,53.8506,54.2831,53.6123,53.8153,8859.0
2021-02-03 10:00:00,61.02,61.14,60.64,60.64,8769.0,53.8506,53.9565,53.5153,53.5153,8769.0
2021-02-03 10:30:00,60.64,60.68,60.26,60.27,9005.0,53.5153,53.5506,53.1799,53.1887,9005.0
2021-02-03 11:00:00,60.28,60.91,60.17,60.72,20566.0,53.1976,53.7536,53.1005,53.5859,20566.0
2021-02-03 11:30:00,60.73,61.03,60.6,60.84,15030.0,53.5947,53.8595,53.48,53.6918,15030.0
2021-02-03 12:00:00,60.9,61.26,60.85,61.26,4574.0,53.7447,54.0624,53.7006,54.0624,4574.0
2021-02-03 12:30:00,61.38,61.72,61.36,61.72,6256.0,54.1683,54.4684,54.1507,54.4684,6256.0
2021-02-03 13:00:00,61.72,61.83,61.48,61.53,9783.0,54.4684,54.5655,54.2566,54.3007,9783.0
2021-02-03 13:30:00,61.58,61.72,61.53,61.72,2776.0,54.3448,54.4684,54.3007,54.4684,2776.0
2021-02-03 14:00:00,61.91,62.04,61.89,61.99,3616.0,54.6361,54.7508,54.6184,54.7067,3616.0
2021-02-03 14:30:00,62.06,62.34,62.06,62.24,6100.0,54.7684,55.0155,54.7684,54.9273,6100.0
2021-02-03 15:00:00,62.24,62.25,61.98,62.06,7177.0,54.9273,54.9361,54.6978,54.7684,7177.0
2021-02-03 15:30:00,62.04,62.35,62.04,62.11,17962.0,54.7508,55.0244,54.7508,54.8126,17962.0
2021-02-04 09:30:00,62.44,63.4,62.44,62.94,33793.0,55.1038,55.951,55.1038,55.545,33793.0
2021-02-04 10:00:00,63.0,63.38,62.83,62.93,12608.0,55.598,55.9333,55.448,55.5362,12608.0
2021-02-04 10:30:00,62.83,62.95,62.65,62.85,5713.0,55.448,55.5539,55.2891,55.4656,5713.0
2021-02-04 11:00:00,62.83,63.88,62.83,63.53,10820.0,55.448,56.3746,55.448,56.0657,10820.0
2021-02-04 11:30:00,63.54,63.71,63.38,63.67,4100.0,56.0745,56.2246,55.9333,56.1893,4100.0
2021-02-04 12:00:00,63.66,63.96,63.66,63.9,7875.0,56.1804,56.4452,56.1804,56.3922,7875.0
2021-02-04 12:30:00,63.88,63.93,63.77,63.78,4400.0,56.3746,56.4187,56.2775,56.2863,4400.0
2021-02-04 13:00:00,63.78,63.91,63.65,63.81,5600.0,56.2863,56.4011,56.1716,56.3128,5600.0
2021-02-04 13:30:00,63.85,63.85,63.6,63.75,4720.0,56.3481,56.3481,56.1275,56.2599,4720.0
2021-02-04 14:00:00,63.76,64.04,63.67,63.72,13382.0,56.2687,56.5158,56.1893,56.2334,13382.0
2021-02-04 14:30:00,63.74,64.01,63.72,63.99,6200.0,56.251,56.4893,56.2334,56.4717,6200.0
2021-02-04 15:00:00,63.98,63.98,63.6,63.65,12622.0,56.4628,56.4628,56.1275,56.1716,12622.0
2021-02-04 15:30:00,63.59,63.93,63.57,63.9,34496.0,56.1187,56.4187,56.101,56.3922,34496.0
2021-02-05 09:30:00,64.1,64.45,63.81,64.28,3924.0,56.5688,56.8776,56.3128,56.7276,3924.0
2021-02-05 10:00:00,64.41,64.44,64.17,64.44,1900.0,56.8423,56.8688,56.6305,56.8688,1900.0
2021-02-05 10:30:00,64.6,64.74,64.46,64.48,4979.0,57.01,57.1336,56.8865,56.9041,4979.0
2021-02-05 11:00:00,64.42,64.44,64.23,64.41,2600.0,56.8512,56.8688,56.6835,56.8423,2600.0
2021-02-05 11:30:00,64.59,64.82,64.45,64.55,2400.0,57.0012,57.2042,56.8776,56.9659,2400.0
2021-02-05 12:00:00,64.4,64.72,64.4,64.72,2203.0,56.8335,57.1159,56.8335,57.1159,2203.0
2021-02-05 12:30:00,64.78,64.92,64.69,64.76,5042.0,57.1689,57.2924,57.0894,57.1512,5042.0
2021-02-05 13:00:00,64.79,64.94,64.77,64.85,1900.0,57.1777,57.3101,57.16,57.2306,1900.0
2021-02-05 13:30:00,64.86,64.9,64.62,64.85,2000.0,57.2395,57.2748,57.0277,57.2306,2000.0
2021-02-05 14:00:00,64.81,64.83,64.36,64.4,5660.0,57.1953,57.213,56.7982,56.8335,5660.0
2021-02-05 14:30:00,64.36,64.58,64.36,64.54,7823.0,56.7982,56.9924,56.7982,56.9571,7823.0
2021-02-05 15:00:00,64.51,64.51,64.23,64.23,3600.0,56.9306,56.9306,56.6835,56.6835,3600.0
2021-02-05 15:30:00,64.24,64.25,63.99,64.02,16999.0,56.6923,56.7011,56.4717,56.4981,16999.0
2021-02-08 09:30:00,63.55,63.55,63.13,63.28,5307.0,56.0834,56.0834,55.7127,55.8451,5307.0
2021-02-08 10:00:00,63.39,63.51,62.97,63.37,2904.0,55.9422,56.0481,55.5715,55.9245,2904.0
2021-02-08 10:30:00,63.29,63.4,63.18,63.28,1700.0,55.8539,55.951,55.7568,55.8451,1700.0
2021-02-08 11:00:00,63.3,63.32,63.03,63.09,1300.0,55.8627,55.8804,55.6245,55.6774,1300.0
2021-02-08 11:30:00,63.11,63.29,63.11,63.29,1100.0,55.6951,55.8539,55.6951,55.8539,1100.0
2021-02-08 12:00:00,63.3,63.41,63.28,63.35,700.0,55.8627,55.9598,55.8451,55.9069,700.0
2021-02-08 12:30:00,63.26,63.51,63.24,63.51,900.0,55.8274,56.0481,55.8098,56.0481,900.0
2021-02-08 13:00:00,63.55,63.86,63.55,63.74,1800.0,56.0834,56.3569,56.0834,56.251,1800.0
2021-02-08 13:30:00,63.76,63.76,63.52,63.56,2000.0,56.2687,56.2687,56.0569,56.0922,2000.0
2021-02-08 14:00:00,63.56,63.63,63.44,63.56,2975.0,56.0922,56.154,55.9863,56.0922,2975.0
2021-02-08 14:30:00,63.58,63.62,63.33,63.36,6225.0,56.1098,56.1451,55.8892,55.9157,6225.0
2021-02-08 15:00:00,63.36,63.49,63.25,63.49,4000.0,55.9157,56.0304,55.8186,56.0304,4000.0
2021-02-08 15:30:00,63.51,63.52,63.17,63.22,9243.0,56.0481,56.0569,55.748,55.7921,9243.0
2021-02-09 09:30:00,63.26,63.64,63.05,63.23,2400.0,55.8274,56.1628,55.6421,55.801,2400.0
2021-02-09 10:00:00,63.05,63.05,62.51,62.51,1900.0,55.6421,55.6421,55.1656,55.1656,1900.0
2021-02-09 10:30:00,62.48,62.79,62.48,62.73,2000.0,55.1391,55.4127,55.1391,55.3597,2000.0
2021-02-09 11:00:00,62.87,62.98,62.85,62.91,2500.0,55.4833,55.5803,55.4656,55.5186,2500.0
2021-02-09 11:30:00,62.96,63.05,62.88,63.02,2100.0,55.5627,55.6421,55.4921,55.6156,2100.0
2021-02-09 12:00:00,63.03,63.45,63.02,63.43,1999.0,55.6245,55.9951,55.6156,55.9775,1999.0
2021-02-09 12:30:00,63.46,63.46,63.1,63.15,1367.0,56.0039,56.0039,55.6862,55.7304,1367.0
2021-02-09 13:00:00,63.03,63.15,62.96,63.0,3102.0,55.6245,55.7304,55.5627,55.598,3102.0
2021-02-09 13:30:00,63.16,63.36,63.16,63.17,2412.0,55.7392,55.9157,55.7392,55.748,2412.0
2021-02-09 14:00:00,63.15,63.2,63.0,63.0,3012.0,55.7304,55.7745,55.598,55.598,3012.0
2021-02-09 14:30:00,63.0,63.12,62.88,63.12,6953.0,55.598,55.7039,55.4921,55.7039,6953.0
2021-02-09 15:00:00,63.22,63.22,62.94,63.0,45763.0,55.7921,55.7921,55.545,55.598,45763.0
2021-02-09 15:30:00,63.01,63.33,63.0,63.24,40681.0,55.6068,55.8892,55.598,55.8098,40681.0
2021-02-10 09:30:00,63.08,64.92,62.73,64.91,13504.0,55.6686,57.2924,55.3597,57.2836,13504.0
2021-02-10 10:00:00,65.12,65.63,64.59,65.34,25947.0,57.4689,57.919,57.0012,57.6631,25947.0
2021-02-10 10:30:00,65.39,66.18,65.16,65.49,22415.0,57.7072,58.4044,57.5042,57.7954,22415.0
2021-02-10 11:00:00,65.49,65.49,64.93,65.2,11813.0,57.7954,57.7954,57.3012,57.5395,11813.0
2021-02-10 11:30:00,64.93,65.22,64.55,65.22,9533.0,57.3012,57.5572,56.9659,57.5572,9533.0
2021-02-10 12:00:00,65.03,65.08,64.34,64.34,5000.0,57.3895,57.4336,56.7806,56.7806,5000.0
2021-02-10 12:30:00,64.14,64.63,64.14,64.56,1700.0,56.6041,57.0365,56.6041,56.9747,1700.0
2021-02-10 13:00:00,64.51,64.95,64.49,64.49,9150.0,56.9306,57.3189,56.9129,56.9129,9150.0
2021-02-10 13:30:00,64.54,64.66,64.27,64.27,3408.0,56.9571,57.063,56.7188,56.7188,3408.0
2021-02-10 14:00:00,64.31,64.62,64.31,64.58,2700.0,56.7541,57.0277,56.7541,56.9924,2700.0
2021-02-10 14:30:00,64.56,64.93,64.56,64.79,3229.0,56.9747,57.3012,56.9747,57.1777,3229.0
2021-02-10 15:00:00,64.84,64.98,64.72,64.98,5100.0,57.2218,57.3454,57.1159,57.3454,5100.0
2021-02-10 15:30:00,64.97,65.03,64.57,65.0,27666.0,57.3365,57.3895,56.9835,57.363,27666.0
2021-02-11 09:30:00,65.01,66.06,64.53,65.85,15420.0,57.3718,58.2985,56.9482,58.1131,15420.0
2021-02-11 10:00:00,65.92,66.14,65.53,66.03,3300.0,58.1749,58.3691,57.8307,58.272,3300.0
2021-02-11 10:30:00,65.95,66.31,65.89,66.04,6925.0,58.2014,58.5191,58.1484,58.2808,6925.0
2021-02-11 11:00:00,66.01,66.79,65.91,66.42,7904.0,58.2543,58.9427,58.1661,58.6162,7904.0
2021-02-11 11:30:00,66.39,66.57,66.23,66.27,4930.0,58.5897,58.7485,58.4485,58.4838,4930.0
2021-02-11 12:00:00,66.26,66.26,65.85,65.86,6757.0,58.475,58.475,58.1131,58.122,6757.0
2021-02-11 12:30:00,65.93,66.11,65.75,66.09,5039.0,58.1837,58.3426,58.0249,58.3249,5039.0
2021-02-11 13:00:00,66.04,66.21,65.92,66.17,2206.0,58.2808,58.4308,58.1749,58.3955,2206.0
2021-02-11 13:30:00,66.09,66.28,65.99,66.01,5441.0,58.3249,58.4926,58.2367,58.2543,5441.0
2021-02-11 14:00:00,66.0,66.24,65.99,66.24,3436.0,58.2455,58.4573,58.2367,58.4573,3436.0
2021-02-11 14:30:00,66.2,66.28,66.18,66.28,5095.0,58.422,58.4926,58.4044,58.4926,5095.0
2021-02-11 15:00:00,66.25,66.34,66.18,66.24,4335.0,58.4661,58.5456,58.4044,58.4573,4335.0
2021-02-11 15:30:00,66.2,66.53,66.02,66.45,34108.0,58.422,58.7132,58.2632,58.6426,34108.0
2021-02-12 09:30:00,66.98,67.2,66.24,66.24,7327.0,59.1104,59.3045,58.4573,58.4573,7327.0
2021-02-12 10:00:00,66.21,66.81,66.12,66.78,9460.0,58.4308,58.9603,58.3514,58.9339,9460.0
2021-02-12 10:30:00,66.6,66.83,66.37,66.69,32893.0,58.775,58.978,58.572,58.8544,32893.0
2021-02-12 11:00:00,66.66,66.83,66.6,66.68,2800.0,58.828,58.978,58.775,58.8456,2800.0
2021-02-12 11:30:00,66.66,67.01,66.61,67.0,12909.0,58.828,59.1368,58.7838,59.128,12909.0
2021-02-12 12:00:00,66.97,67.05,66.91,66.96,2438.0,59.1015,59.1721,59.0486,59.0927,2438.0
2021-02-12 12:30:00,66.9,67.0,66.8,66.92,12296.0,59.0398,59.128,58.9515,59.0574,12296.0
2021-02-12 13:00:00,66.96,66.96,66.83,66.83,1516.0,59.0927,59.0927,58.978,58.978,1516.0
2021-02-12 13:30:00,66.77,66.91,66.77,66.89,4094.0,58.925,59.0486,58.925,59.0309,4094.0
2021-02-12 14:00:00,66.89,67.01,66.87,67.01,2485.0,59.0309,59.1368,59.0133,59.1368,2485.0
2021-02-12 14:30:00,66.99,67.23,66.94,67.08,7708.0,59.1192,59.331,59.0751,59.1986,7708.0
2021-02-12 15:00:00,67.06,67.32,67.02,67.1,27685.0,59.181,59.4104,59.1457,59.2163,27685.0
2021-02-12 15:30:00,67.05,67.57,67.05,67.53,17140.0,59.1721,59.6311,59.1721,59.5958,17140.0
2021-02-16 09:30:00,67.77,67.9,67.2,67.42,5837.0,59.8076,59.9223,59.3045,59.4987,5837.0
2021-02-16 10:00:00,67.41,67.45,66.82,67.37,12837.0,59.4899,59.5252,58.9692,59.4546,12837.0
2021-02-16 10:30:00,67.34,67.49,66.81,67.07,7600.0,59.4281,59.5605,58.9603,59.1898,7600.0
2021-02-16 11:00:00,67.02,67.48,67.02,67.42,8195.0,59.1457,59.5516,59.1457,59.4987,8195.0
2021-02-16 11:30:00,67.35,67.36,66.98,67.09,3563.0,59.4369,59.4457,59.1104,59.2074,3563.0
2021-02-16 12:00:00,67.1,67.27,66.87,67.04,4500.0,59.2163,59.3663,59.0133,59.1633,4500.0
2021-02-16 12:30:00,67.1,67.1,66.65,66.65,5593.0,59.2163,59.2163,58.8191,58.8191,5593.0
2021-02-16 13:00:00,66.6,66.64,66.4,66.45,5066.0,58.775,58.8103,58.5985,58.6426,5066.0
2021-02-16 13:30:00,66.51,66.83,66.37,66.79,5900.0,58.6956,58.978,58.572,58.9427,5900.0
2021-02-16 14:00:00,66.79,66.86,66.62,66.69,5433.0,58.9427,59.0045,58.7927,58.8544,5433.0
2021-02-16 14:30:00,66.73,66.79,66.45,66.49,6966.0,58.8897,58.9427,58.6426,58.6779,6966.0
2021-02-16 15:00:00,66.5,67.0,66.44,67.0,10890.0,58.6868,59.128,58.6338,59.128,10890.0
2021-02-16 15:30:00,67.08,67.19,66.79,67.18,27269.0,59.1986,59.2957,58.9427,59.2869,27269.0
2021-02-17 09:30:00,66.99,66.99,65.69,66.32,5670.0,59.1192,59.1192,57.9719,58.5279,5670.0
2021-02-17 10:00:00,66.39,67.05,66.39,67.05,3926.0,58.5897,59.1721,58.5897,59.1721,3926.0
2021-02-17 10:30:00,67.06,67.61,66.97,67.31,5428.0,59.181,59.6664,59.1015,59.4016,5428.0
2021-02-17 11:00:00,67.21,67.43,67.03,67.37,3800.0,59.3133,59.5075,59.1545,59.4546,3800.0
2021-02-17 11:30:00,67.33,67.33,67.16,67.19,3812.0,59.4193,59.4193,59.2692,59.2957,3812.0
2021-02-17 12:00:00,67.12,67.12,66.73,66.75,2558.0,59.2339,59.2339,58.8897,58.9074,2558.0
2021-02-17 12:30:00,66.75,66.94,66.74,66.77,2200.0,58.9074,59.0751,58.8986,58.925,2200.0
2021-02-17 13:00:00,66.79,66.88,66.52,66.64,4900.0,58.9427,59.0221,58.7044,58.8103,4900.0
2021-02-17 13:30:00,66.53,66.95,66.48,66.95,3667.0,58.7132,59.0839,58.6691,59.0839,3667.0
2021-02-17 14:00:00,66.9,67.09,66.86,66.94,2100.0,59.0398,59.2074,59.0045,59.0751,2100.0
2021-02-17 14:30:00,66.92,67.14,66.92,67.09,3916.0,59.0574,59.2516,59.0574,59.2074,3916.0
2021-02-17 15:00:00,67.11,67.15,67.01,67.12,3492.0,59.2251,59.2604,59.1368,59.2339,3492.0
2021-02-17 15:30:00,67.1,67.32,67.1,67.3,9792.0,59.2163,59.4104,59.2163,59.3928,9792.0
2021-02-18 09:30:00,67.43,68.01,67.36,67.36,4240.0,59.5075,60.0194,59.4457,59.4457,4240.0
2021-02-18 10:00:00,67.47,67.48,66.95,67.06,4188.0,59.5428,59.5516,59.0839,59.181,4188.0
2021-02-18 10:30:00,67.08,67.66,67.08,67.63,6579.0,59.1986,59.7105,59.1986,59.684,6579.0
2021-02-18 11:00:00,67.64,67.87,67.41,67.68,14156.0,59.6928,59.8958,59.4899,59.7281,14156.0
2021-02-18 11:30:00,67.67,67.83,67.65,67.73,5853.0,59.7193,59.8605,59.7017,59.7723,5853.0
2021-02-18 12:00:00,67.68,68.07,67.66,67.82,5231.0,59.7281,60.0723,59.7105,59.8517,5231.0
2021-02-18 12:30:00,67.84,68.11,67.77,67.99,8008.0,59.8693,60.1076,59.8076,60.0017,8008.0
2021-02-18 13:00:00,67.99,68.25,67.98,68.2,14309.0,60.0017,60.2312,59.9929,60.187,14309.0
2021-02-18 13:30:00,68.1,68.15,67.9,68.11,5054.0,60.0988,60.1429,59.9223,60.1076,5054.0
2021-02-18 14:00:00,68.15,68.17,67.82,68.06,5203.0,60.1429,60.1606,59.8517,60.0635,5203.0
2021-02-18 14:30:00,68.03,68.26,67.95,68.11,9025.0,60.037,60.24,59.9664,60.1076,9025.0
2021-02-18 15:00:00,68.13,68.17,68.07,68.08,12292.0,60.1253,60.1606,60.0723,60.0811,12292.0
2021-02-18 15:30:00,68.11,68.36,68.06,68.13,19162.0,60.1076,60.3282,60.0635,60.1253,19162.0
2021-02-19 09:30:00,67.53,68.1,67.53,67.9,10677.0,60.1273,60.6348,60.1273,60.4568,10677.0
2021-02-19 10:00:00,67.93,68.19,67.81,68.14,3700.0,60.4835,60.715,60.3766,60.6704,3700.0
2021-02-19 10:30:00,68.22,68.43,68.1,68.22,3175.0,60.7417,60.9287,60.6348,60.7417,3175.0
2021-02-19 11:00:00,68.24,68.48,68.0,68.01,4420.0,60.7595,60.9732,60.5458,60.5547,4420.0
2021-02-19 11:30:00,68.06,68.33,68.04,68.27,4568.0,60.5992,60.8396,60.5814,60.7862,4568.0
2021-02-19 12:00:00,68.21,68.21,67.82,68.0,8372.0,60.7328,60.7328,60.3855,60.5458,8372.0
2021-02-19 12:30:00,68.1,68.25,67.95,68.14,2820.0,60.6348,60.7684,60.5013,60.6704,2820.0
2021-02-19 13:00:00,68.23,68.49,68.17,68.32,10027.0,60.7506,60.9821,60.6972,60.8307,10027.0
2021-02-19 13:30:00,68.3,68.75,68.29,68.66,13494.0,60.8129,61.2136,60.804,61.1334,13494.0
2021-02-19 14:00:00,68.64,68.85,68.45,68.45,8229.0,61.1156,61.3026,60.9465,60.9465,8229.0
2021-02-19 14:30:00,68.46,68.85,68.46,68.72,10396.0,60.9554,61.3026,60.9554,61.1869,10396.0
2021-02-19 15:00:00,68.71,68.71,68.32,68.44,6100.0,61.178,61.178,60.8307,60.9376,6100.0
2021-02-19 15:30:00,68.46,68.5,68.34,68.44,22629.0,60.9554,60.991,60.8485,60.9376,22629.0
2021-02-22 09:30:00,68.44,69.51,68.32,69.51,7650.0,60.9376,61.8903,60.8307,61.8903,7650.0
2021-02-22 10:00:00,69.51,70.08,69.45,70.01,28226.0,61.8903,62.3978,61.8368,62.3355,28226.0
2021-02-22 10:30:00,70.1,70.22,69.88,70.09,7565.0,62.4156,62.5224,62.2197,62.4067,7565.0
2021-02-22 11:00:00,70.1,70.6,70.1,70.6,9162.0,62.4156,62.8608,62.4156,62.8608,9162.0
2021-02-22 11:30:00,70.56,70.81,70.18,70.18,37485.0,62.8252,63.0478,62.4868,62.4868,37485.0
2021-02-22 12:00:00,70.3,70.51,70.01,70.49,6836.0,62.5937,62.7806,62.3355,62.7628,6836.0
2021-02-22 12:30:00,70.61,70.85,70.61,70.85,3423.0,62.8697,63.0834,62.8697,63.0834,3423.0
2021-02-22 13:00:00,70.88,71.34,70.88,71.32,8899.0,63.1101,63.5197,63.1101,63.5019,8899.0
2021-02-22 13:30:00,71.35,71.45,71.09,71.12,9145.0,63.5286,63.6176,63.2971,63.3238,9145.0
2021-02-22 14:00:00,71.09,71.18,70.55,70.73,7632.0,63.2971,63.3772,62.8163,62.9765,7632.0
2021-02-22 14:30:00,70.73,71.04,70.62,71.0,18824.0,62.9765,63.2525,62.8786,63.2169,18824.0
2021-02-22 15:00:00,70.99,71.05,70.37,70.37,14619.0,63.208,63.2614,62.656,62.656,14619.0
2021-02-22 15:30:00,70.38,70.42,69.86,69.88,36143.0,62.6649,62.7005,62.2019,62.2197,36143.0
2021-02-23 09:30:00,70.78,71.03,69.95,70.4,35203.0,63.021,63.2436,62.282,62.6827,35203.0
2021-02-23 10:00:00,70.43,70.55,70.08,70.32,8705.0,62.7094,62.8163,62.3978,62.6115,8705.0
2021-02-23 10:30:00,70.42,71.08,70.42,70.83,10100.0,62.7005,63.2882,62.7005,63.0656,10100.0
2021-02-23 11:00:00,70.76,70.82,70.42,70.43,4197.0,63.0032,63.0567,62.7005,62.7094,4197.0
2021-02-23 11:30:00,70.41,70.48,69.86,69.91,14887.0,62.6916,62.7539,62.2019,62.2464,14887.0
2021-02-23 12:00:00,69.83,69.85,69.59,69.69,6700.0,62.1752,62.193,61.9615,62.0505,6700.0
2021-02-23 12:30:00,69.72,69.99,69.72,69.96,2600.0,62.0772,62.3176,62.0772,62.2909,2600.0
2021-02-23 13:00:00,69.67,70.15,69.67,70.08,4283.0,62.0327,62.4601,62.0327,62.3978,4283.0
2021-02-23 13:30:00,70.09,70.18,69.97,70.18,3295.0,62.4067,62.4868,62.2998,62.4868,3295.0
2021-02-23 14:00:00,70.13,70.64,70.13,70.45,11183.0,62.4423,62.8964,62.4423,62.7272,11183.0
2021-02-23 14:30:00,70.43,70.64,70.23,70.57,5600.0,62.7094,62.8964,62.5313,62.8341,5600.0
2021-02-23 15:00:00,70.56,70.82,70.56,70.69,3200.0,62.8252,63.0567,62.8252,62.9409,3200.0
2021-02-23 15:30:00,70.72,70.81,70.49,70.66,14083.0,62.9676,63.0478,62.7628,62.9142,14083.0
2021-02-24 09:30:00,71.28,72.19,71.12,72.19,12511.0,63.4662,64.2765,63.3238,64.2765,12511.0
2021-02-24 10:00:00,72.19,72.79,71.92,72.37,10673.0,64.2765,64.8107,64.0361,64.4367,10673.0
2021-02-24 10:30:00,72.64,73.13,72.46,72.57,13197.0,64.6772,65.1134,64.5169,64.6148,13197.0
2021-02-24 11:00:00,72.64,72.64,72.37,72.46,4254.0,64.6772,64.6772,64.4367,64.5169,4254.0
2021-02-24 11:30:00,72.41,72.42,72.11,72.26,2843.0,64.4724,64.4813,64.2052,64.3388,2843.0
2021-02-24 12:00:00,72.32,72.41,72.3,72.41,3936.0,64.3922,64.4724,64.3744,64.4724,3936.0
2021-02-24 12:30:00,72.44,72.44,72.26,72.39,29502.0,64.4991,64.4991,64.3388,64.4546,29502.0
2021-02-24 13:00:00,72.39,72.68,72.37,72.64,4829.0,64.4546,64.7128,64.4367,64.6772,4829.0
2021-02-24 13:30:00,72.84,72.85,72.49,72.75,3683.0,64.8552,64.8641,64.5436,64.7751,3683.0
2021-02-24 14:00:00,72.69,73.15,72.65,73.07,6700.0,64.7217,65.1312,64.6861,65.06,6700.0
2021-02-24 14:30:00,73.05,73.44,73.0,73.22,5736.0,65.0422,65.3895,64.9977,65.1936,5736.0
2021-02-24 15:00:00,73.27,73.5,73.19,73.23,16333.0,65.2381,65.4429,65.1669,65.2025,16333.0
2021-02-24 15:30:00,73.28,73.69,73.28,73.63,25354.0,65.247,65.612,65.247,65.5586,25354.0
2021-02-25 09:30:00,73.41,74.13,73.37,74.03,9432.0,65.3627,66.0038,65.3271,65.9148,9432.0
2021-02-25 10:00:00,73.95,73.98,73.2,73.43,6598.0,65.8435,65.8703,65.1758,65.3806,6598.0
2021-02-25 10:30:00,73.53,73.56,73.06,73.23,11517.0,65.4696,65.4963,65.0511,65.2025,11517.0
2021-02-25 11:00:00,73.19,73.44,72.5,72.5,7186.0,65.1669,65.3895,64.5525,64.5525,7186.0
2021-02-25 11:30:00,72.59,72.61,71.77,71.77,3652.0,64.6326,64.6504,63.9025,63.9025,3652.0
2021-02-25 12:00:00,71.75,71.75,71.21,71.21,6000.0,63.8847,63.8847,63.4039,63.4039,6000.0
2021-02-25 12:30:00,71.17,71.17,70.56,70.56,2591.0,63.3683,63.3683,62.8252,62.8252,2591.0
2021-02-25 13:00:00,70.45,70.65,70.17,70.57,6764.0,62.7272,62.9053,62.4779,62.8341,6764.0
2021-02-25 13:30:00,70.5,70.72,70.29,70.51,2937.0,62.7717,62.9676,62.5848,62.7806,2937.0
2021-02-25 14:00:00,70.59,71.06,70.59,71.0,4814.0,62.8519,63.2704,62.8519,63.2169,4814.0
2021-02-25 14:30:00,70.97,70.97,70.27,70.33,8637.0,63.1902,63.1902,62.567,62.6204,8637.0
2021-02-25 15:00:00,70.24,70.46,70.02,70.46,16227.0,62.5402,62.7361,62.3444,62.7361,16227.0
2021-02-25 15:30:00,70.44,70.44,69.96,70.31,63123.0,62.7183,62.7183,62.2909,62.6026,63123.0
2021-02-26 09:30:00,70.22,70.58,69.66,70.12,6629.0,62.5224,62.843,62.0238,62.4334,6629.0
2021-02-26 10:00:00,70.1,70.1,68.83,68.83,7238.0,62.4156,62.4156,61.2848,61.2848,7238.0
2021-02-26 10:30:00,68.91,69.78,68.78,68.94,10742.0,61.356,62.1307,61.2403,61.3827,10742.0
2021-02-26 11:00:00,68.86,69.82,68.85,69.12,13035.0,61.3115,62.1663,61.3026,61.543,13035.0
2021-02-26 11:30:00,69.19,69.61,68.88,69.15,13812.0,61.6053,61.9793,61.3293,61.5697,13812.0
2021-02-26 12:00:00,69.14,69.75,69.14,69.59,7565.0,61.5608,62.104,61.5608,61.9615,7565.0
2021-02-26 12:30:00,69.67,69.9,69.64,69.69,5328.0,62.0327,62.2375,62.006,62.0505,5328.0
2021-02-26 13:00:00,69.65,69.85,69.43,69.81,4799.0,62.0149,62.193,61.819,62.1574,4799.0
2021-02-26 13:30:00,69.86,69.86,69.15,69.48,40210.0,62.2019,62.2019,61.5697,61.8636,40210.0
2021-02-26 14:00:00,69.42,69.74,69.03,69.07,8339.0,61.8101,62.0951,61.4629,61.4985,8339.0
2021-02-26 14:30:00,68.97,69.16,68.83,69.05,8250.0,61.4095,61.5786,61.2848,61.4807,8250.0
2021-02-26 15:00:00,69.09,69.36,68.8,68.81,11388.0,61.5163,61.7567,61.2581,61.267,11388.0
2021-02-26 15:30:00,68.82,68.82,67.9,67.9,35732.0,61.2759,61.2759,60.4568,60.4568,35732.0
2021-03-01 09:30:00,69.52,70.09,69.21,69.49,8030.0,61.8992,62.4067,61.6231,61.8725,8030.0
2021-03-01 10:00:00,69.39,70.07,69.28,69.85,7617.0,61.7834,62.3889,61.6855,62.193,7617.0
2021-03-01 10:30:00,69.86,70.66,69.82,70.61,7348.0,62.2019,62.9142,62.1663,62.8697,7348.0
2021-03-01 11:00:00,70.62,70.62,70.03,70.26,9300.0,62.8786,62.8786,62.3533,62.558,9300.0
2021-03-01 11:30:00,70.27,70.27,69.82,70.17,5603.0,62.567,62.567,62.1663,62.4779,5603.0
2021-03-01 12:00:00,70.2,70.39,69.93,69.99,6365.0,62.5046,62.6738,62.2642,62.3176,6365.0
2021-03-01 12:30:00,69.93,69.93,69.18,69.32,8326.0,62.2642,62.2642,61.5964,61.7211,8326.0
2021-03-01 13:00:00,69.37,69.59,69.0,69.15,6838.0,61.7656,61.9615,61.4362,61.5697,6838.0
2021-03-01 13:30:00,69.16,69.47,69.03,69.34,14447.0,61.5786,61.8546,61.4629,61.7389,14447.0
2021-03-01 14:00:00,69.32,69.54,69.11,69.11,3700.0,61.7211,61.917,61.5341,61.5341,3700.0
2021-03-01 14:30:00,69.33,69.59,69.13,69.13,5200.0,61.73,61.9615,61.5519,61.5519,5200.0
2021-03-01 15:00:00,69.14,69.42,69.09,69.1,6100.0,61.5608,61.8101,61.5163,61.5252,6100.0
2021-03-01 15:30:00,69.01,69.04,68.47,68.47,17457.0,61.4451,61.4718,60.9643,60.9643,17457.0
2021-03-02 09:30:00,68.59,68.77,67.87,67.94,11178.0,61.0711,61.2314,60.43,60.4924,11178.0
2021-03-02 10:00:00,67.75,68.08,67.47,67.87,18358.0,60.3232,60.617,60.0739,60.43,18358.0
2021-03-02 10:30:00,67.92,68.15,67.69,68.03,5257.0,60.4746,60.6793,60.2698,60.5725,5257.0
2021-03-02 11:00:00,67.97,68.24,67.65,68.09,8029.0,60.5191,60.7595,60.2342,60.6259,8029.0
2021-03-02 11:30:00,68.11,68.11,67.71,67.76,10386.0,60.6437,60.6437,60.2876,60.3321,10386.0
2021-03-02 12:00:00,67.76,68.34,67.76,68.33,3200.0,60.3321,60.8485,60.3321,60.8396,3200.0
2021-03-02 12:30:00,68.19,68.26,68.04,68.2,4322.0,60.715,60.7773,60.5814,60.7239,4322.0
2021-03-02 13:00:00,68.31,68.49,68.29,68.35,4008.0,60.8218,60.9821,60.804,60.8574,4008.0
2021-03-02 13:30:00,68.36,68.51,68.21,68.42,7753.0,60.8663,60.9999,60.7328,60.9198,7753.0
2021-03-02 14:00:00,68.4,68.44,68.21,68.41,3945.0,60.9019,60.9376,60.7328,60.9108,3945.0
2021-03-02 14:30:00,68.44,68.71,68.39,68.63,3969.0,60.9376,61.178,60.893,61.1067,3969.0
2021-03-02 15:00:00,68.63,68.7,68.35,68.35,6141.0,61.1067,61.1691,60.8574,60.8574,6141.0
2021-03-02 15:30:00,68.19,68.92,68.19,68.65,24202.0,60.715,61.3649,60.715,61.1245,24202.0
2021-03-03 09:30:00,68.07,68.84,68.02,68.3,5780.0,60.6081,61.2937,60.5636,60.8129,5780.0
2021-03-03 10:00:00,68.37,68.75,68.34,68.42,8453.0,60.8752,61.2136,60.8485,60.9198,8453.0
2021-03-03 10:30:00,68.38,68.45,68.04,68.26,4415.0,60.8841,60.9465,60.5814,60.7773,4415.0
2021-03-03 11:00:00,68.32,68.47,68.23,68.3,5223.0,60.8307,60.9643,60.7506,60.8129,5223.0
2021-03-03 11:30:00,68.27,68.56,68.24,68.55,3122.0,60.7862,61.0444,60.7595,61.0355,3122.0
2021-03-03 12:00:00,68.55,68.83,68.5,68.78,2800.0,61.0355,61.2848,60.991,61.2403,2800.0
2021-03-03 12:30:00,68.7,69.08,68.7,69.04,2300.0,61.1691,61.5074,61.1691,61.4718,2300.0
2021-03-03 13:00:00,69.05,69.53,69.05,69.53,2300.0,61.4807,61.9081,61.4807,61.9081,2300.0
2021-03-03 13:30:00,69.52,69.56,69.34,69.34,2200.0,61.8992,61.9348,61.7389,61.7389,2200.0
2021-03-03 14:00:00,69.41,69.42,69.21,69.22,2100.0,61.8012,61.8101,61.6231,61.6321,2100.0
2021-03-03 14:30:00,69.01,69.21,69.01,69.12,4968.0,61.4451,61.6231,61.4451,61.543,4968.0
2021-03-03 15:00:00,69.09,69.1,68.81,68.91,8863.0,61.5163,61.5252,61.267,61.356,8863.0
2021-03-03 15:30:00,68.91,69.24,68.63,69.01,22728.0,61.356,61.6499,61.1067,61.4451,22728.0
2021-03-04 09:30:00,69.31,70.13,68.89,69.9,6349.0,61.7122,62.4423,61.3382,62.2375,6349.0
2021-03-04 10:00:00,69.99,70.16,69.5,70.16,7471.0,62.3176,62.469,61.8814,62.469,7471.0
2021-03-04 10:30:00,70.19,70.31,69.59,70.13,8500.0,62.4957,62.6026,61.9615,62.4423,8500.0
2021-03-04 11:00:00,70.02,70.08,69.53,70.03,10685.0,62.3444,62.3978,61.9081,62.3533,10685.0
2021-03-04 11:30:00,70.08,70.24,69.84,69.92,8897.0,62.3978,62.5402,62.1841,62.2553,8897.0
2021-03-04 12:00:00,69.96,70.09,69.55,69.75,9458.0,62.2909,62.4067,61.9259,62.104,9458.0
2021-03-04 12:30:00,69.76,69.76,68.97,68.97,9900.0,62.1129,62.1129,61.4095,61.4095,9900.0
2021-03-04 13:00:00,69.28,69.32,68.85,69.06,6100.0,61.6855,61.7211,61.3026,61.4896,6100.0
2021-03-04 13:30:00,69.17,69.22,68.49,68.61,67683.0,61.5875,61.6321,60.9821,61.0889,67683.0
2021-03-04 14:00:00,68.54,69.47,68.3,69.26,12296.0,61.0266,61.8546,60.8129,61.6677,12296.0
2021-03-04 14:30:00,69.19,69.7,68.76,69.69,11433.0,61.6053,62.0594,61.2225,62.0505,11433.0
2021-03-04 15:00:00,69.65,69.65,68.91,69.24,11029.0,62.0149,62.0149,61.356,61.6499,11029.0
2021-03-04 15:30:00,69.24,70.04,69.24,69.77,21717.0,61.6499,62.3622,61.6499,62.1218,21717.0
2021-03-05 09:30:00,70.16,70.59,69.66,69.72,6309.0,62.469,62.8519,62.0238,62.0772,6309.0
2021-03-05 10:00:00,69.79,70.24,69.68,69.77,4000.0,62.1396,62.5402,62.0416,62.1218,4000.0
2021-03-05 10:30:00,69.64,69.64,69.25,69.62,3800.0,62.006,62.006,61.6588,61.9882,3800.0
2021-03-05 11:00:00,69.26,69.37,68.76,68.76,5379.0,61.6677,61.7656,61.2225,61.2225,5379.0
2021-03-05 11:30:00,68.67,69.3,68.61,69.3,2852.0,61.1423,61.7033,61.0889,61.7033,2852.0
2021-03-05 12:00:00,69.29,69.61,69.29,69.61,2100.0,61.6944,61.9793,61.6944,61.9793,2100.0
2021-03-05 12:30:00,69.65,69.86,69.6,69.76,1800.0,62.0149,62.2019,61.9704,62.1129,1800.0
2021-03-05 13:00:00,69.7,69.88,69.69,69.8,1300.0,62.0594,62.2197,62.0505,62.1485,1300.0
2021-03-05 13:30:00,69.78,69.98,69.7,69.76,12196.0,62.1307,62.3087,62.0594,62.1129,12196.0
2021-03-05 14:00:00,69.83,69.91,69.62,69.87,2500.0,62.1752,62.2464,61.9882,62.2108,2500.0
2021-03-05 14:30:00,69.82,70.07,69.79,70.02,4039.0,62.1663,62.3889,62.1396,62.3444,4039.0
2021-03-05 15:00:00,69.97,70.46,69.97,70.26,3956.0,62.2998,62.7361,62.2998,62.558,3956.0
2021-03-05 15:30:00,70.21,70.62,70.15,70.27,17401.0,62.5135,62.8786,62.4601,62.567,17401.0
2021-03-08 09:30:00,71.07,71.25,70.01,70.29,8500.0,63.2793,63.4395,62.3355,62.5848,8500.0
2021-03-08 10:00:00,70.39,71.63,70.39,71.63,4200.0,62.6738,63.7779,62.6738,63.7779,4200.0
2021-03-08 10:30:00,71.5,72.06,71.5,72.0,2434.0,63.6621,64.1607,63.6621,64.1073,2434.0
2021-03-08 11:00:00,72.11,72.14,71.82,72.1,3600.0,64.2052,64.232,63.947,64.1963,3600.0
2021-03-08 11:30:00,71.91,71.91,71.53,71.86,2460.0,64.0272,64.0272,63.6888,63.9827,2460.0
2021-03-08 12:00:00,71.75,72.31,71.75,72.16,2300.0,63.8847,64.3833,63.8847,64.2498,2300.0
2021-03-08 12:30:00,72.16,72.35,72.09,72.25,2802.0,64.2498,64.4189,64.1874,64.3299,2802.0
2021-03-08 13:00:00,72.2,72.5,72.2,72.44,1540.0,64.2854,64.5525,64.2854,64.4991,1540.0
2021-03-08 13:30:00,72.48,72.48,72.04,72.06,1929.0,64.5347,64.5347,64.1429,64.1607,1929.0
2021-03-08 14:00:00,72.08,72.8,72.07,72.7,4598.0,64.1785,64.8196,64.1696,64.7306,4598.0
2021-03-08 14:30:00,72.8,73.02,72.58,73.02,5558.0,64.8196,65.0155,64.6237,65.0155,5558.0
2021-03-08 15:00:00,72.84,73.13,72.7,73.1,5111.0,64.8552,65.1134,64.7306,65.0867,5111.0
2021-03-08 15:30:00,73.09,73.28,72.27,72.27,32759.0,65.0778,65.247,64.3477,64.3477,32759.0
2021-03-09 09:30:00,72.45,73.18,71.81,72.69,9211.0,64.508,65.158,63.9381,64.7217,9211.0
2021-03-09 10:00:00,72.61,72.85,72.19,72.51,4926.0,64.6504,64.8641,64.2765,64.5614,4926.0
2021-03-09 10:30:00,72.53,73.06,72.41,72.6,4504.0,64.5792,65.0511,64.4724,64.6415,4504.0
2021-03-09 11:00:00,72.61,72.79,72.04,72.17,2708.0,64.6504,64.8107,64.1429,64.2587,2708.0
2021-03-09 11:30:00,72.07,72.3,71.95,72.15,2137.0,64.1696,64.3744,64.0628,64.2409,2137.0
2021-03-09 12:00:00,72.16,72.23,72.0,72.23,1706.0,64.2498,64.3121,64.1073,64.3121,1706.0
2021-03-09 12:30:00,72.27,72.38,72.01,72.01,2154.0,64.3477,64.4457,64.1162,64.1162,2154.0
2021-03-09 13:00:00,72.09,72.27,72.09,72.27,1400.0,64.1874,64.3477,64.1874,64.3477,1400.0
2021-03-09 13:30:00,72.51,72.79,72.51,72.79,1000.0,64.5614,64.8107,64.5614,64.8107,1000.0
2021-03-09 14:00:00,72.81,73.03,72.81,72.96,1900.0,64.8285,65.0244,64.8285,64.9621,1900.0
2021-03-09 14:30:00,73.04,73.1,72.91,73.0,6655.0,65.0333,65.0867,64.9176,64.9977,6655.0
2021-03-09 15:00:00,73.02,73.19,72.99,73.0,10167.0,65.0155,65.1669,64.9888,64.9977,10167.0
2021-03-09 15:30:00,73.01,73.04,72.77,72.81,16016.0,65.0066,65.0333,64.7929,64.8285,16016.0
2021-03-10 09:30:00,72.52,72.91,71.96,72.54,6600.0,64.5703,64.9176,64.0717,64.5881,6600.0
2021-03-10 10:00:00,72.66,72.77,71.75,71.75,5150.0,64.695,64.7929,63.8847,63.8847,5150.0
2021-03-10 10:30:00,71.92,72.41,71.82,72.22,5601.0,64.0361,64.4724,63.947,64.3032,5601.0
2021-03-10 11:00:00,72.25,72.47,72.22,72.34,4200.0,64.3299,64.5258,64.3032,64.41,4200.0
2021-03-10 11:30:00,72.35,72.81,72.35,72.66,5170.0,64.4189,64.8285,64.4189,64.695,5170.0
2021-03-10 12:00:00,72.65,73.1,72.65,73.02,2700.0,64.6861,65.0867,64.6861,65.0155,2700.0
2021-03-10 12:30:00,73.02,73.24,72.9,72.98,3400.0,65.0155,65.2114,64.9086,64.9799,3400.0
2021-03-10 13:00:00,72.87,73.26,72.83,73.24,12851.0,64.8819,65.2292,64.8463,65.2114,12851.0
2021-03-10 13:30:00,73.22,73.88,73.15,73.87,6141.0,65.1936,65.7812,65.1312,65.7723,6141.0
2021-03-10 14:00:00,73.87,74.11,73.87,74.07,2503.0,65.7723,65.986,65.7723,65.9504,2503.0
2021-03-10 14:30:00,74.06,74.14,73.88,73.92,1943.0,65.9415,66.0127,65.7812,65.8168,1943.0
2021-03-10 15:00:00,73.85,74.01,73.82,73.89,5896.0,65.7545,65.897,65.7278,65.7901,5896.0
2021-03-10 15:30:00,73.9,74.12,73.74,74.0,11009.0,65.799,65.9949,65.6566,65.8881,11009.0
2021-03-11 09:30:00,73.72,74.68,73.59,74.49,5008.0,65.6388,66.4935,65.523,66.3244,5008.0
2021-03-11 10:00:00,74.55,74.77,74.23,74.7,7323.0,66.3778,66.5737,66.0929,66.5113,7323.0
2021-03-11 10:30:00,74.73,75.14,74.33,74.76,4500.0,66.538,66.9031,66.1819,66.5648,4500.0
2021-03-11 11:00:00,74.75,75.16,74.75,75.04,5722.0,66.5559,66.9209,66.5559,66.8141,5722.0
2021-03-11 11:30:00,75.07,75.18,74.89,75.02,7727.0,66.8408,66.9387,66.6805,66.7963,7727.0
2021-03-11 12:00:00,75.1,75.23,74.97,75.06,6900.0,66.8675,66.9832,66.7517,66.8319,6900.0
2021-03-11 12:30:00,75.06,75.2,74.68,74.79,3714.0,66.8319,66.9565,66.4935,66.5915,3714.0
2021-03-11 13:00:00,74.83,74.9,74.48,74.48,5050.0,66.6271,66.6894,66.3154,66.3154,5050.0
2021-03-11 13:30:00,74.48,74.6,74.38,74.6,4562.0,66.3154,66.4223,66.2264,66.4223,4562.0
2021-03-11 14:00:00,74.62,74.62,74.31,74.31,4967.0,66.4401,66.4401,66.1641,66.1641,4967.0
2021-03-11 14:30:00,74.27,74.36,73.9,73.96,3469.0,66.1285,66.2086,65.799,65.8525,3469.0
2021-03-11 15:00:00,73.75,73.75,73.41,73.53,14258.0,65.6655,65.6655,65.3627,65.4696,14258.0
2021-03-11 15:30:00,73.5,73.5,73.15,73.39,18321.0,65.4429,65.4429,65.1312,65.3449,18321.0
2021-03-12 09:30:00,74.0,74.0,72.91,73.24,6907.0,65.8881,65.8881,64.9176,65.2114,6907.0
2021-03-12 10:00:00,73.18,73.61,73.13,73.37,3650.0,65.158,65.5408,65.1134,65.3271,3650.0
2021-03-12 10:30:00,73.3,73.66,73.27,73.51,4800.0,65.2648,65.5853,65.2381,65.4518,4800.0
2021-03-12 11:00:00,73.49,73.81,73.43,73.45,4300.0,65.434,65.7189,65.3806,65.3984,4300.0
2021-03-12 11:30:00,73.38,73.45,72.86,73.06,8999.0,65.336,65.3984,64.873,65.0511,8999.0
2021-03-12 12:00:00,72.94,72.99,72.76,72.92,5800.0,64.9443,64.9888,64.784,64.9265,5800.0
2021-03-12 12:30:00,73.0,73.21,72.91,72.93,6953.0,64.9977,65.1847,64.9176,64.9354,6953.0
2021-03-12 13:00:00,72.96,73.07,72.8,72.97,4983.0,64.9621,65.06,64.8196,64.971,4983.0
2021-03-12 13:30:00,72.93,73.11,72.89,73.06,8188.0,64.9354,65.0956,64.8997,65.0511,8188.0
2021-03-12 14:00:00,73.08,73.12,72.93,73.09,4660.0,65.0689,65.1045,64.9354,65.0778,4660.0
2021-03-12 14:30:00,73.1,73.24,72.85,73.06,4173.0,65.0867,65.2114,64.8641,65.0511,4173.0
2021-03-12 15:00:00,73.04,73.39,73.03,73.38,7891.0,65.0333,65.3449,65.0244,65.336,7891.0
2021-03-12 15:30:00,73.39,74.12,73.37,74.12,29683.0,65.3449,65.9949,65.3271,65.9949,29683.0
2021-03-15 09:30:00,74.69,75.04,73.66,73.83,19600.0,66.5024,66.8141,65.5853,65.7367,19600.0
2021-03-15 10:00:00,73.75,74.13,73.44,74.13,8248.0,65.6655,66.0038,65.3895,66.0038,8248.0
2021-03-15 10:30:00,74.32,74.44,74.13,74.33,4153.0,66.173,66.2798,66.0038,66.1819,4153.0
2021-03-15 11:00:00,74.23,74.42,74.23,74.26,1700.0,66.0929,66.262,66.0929,66.1196,1700.0
2021-03-15 11:30:00,74.24,74.27,73.89,74.02,4800.0,66.1018,66.1285,65.7901,65.9059,4800.0
2021-03-15 12:00:00,74.16,74.49,73.99,74.42,3700.0,66.0305,66.3244,65.8792,66.262,3700.0
2021-03-15 12:30:00,74.37,74.7,74.33,74.57,3022.0,66.2175,66.5113,66.1819,66.3956,3022.0
2021-03-15 13:00:00,74.51,74.87,74.48,74.71,3710.0,66.3422,66.6627,66.3154,66.5202,3710.0
2021-03-15 13:30:00,74.73,74.78,74.57,74.68,4300.0,66.538,66.5826,66.3956,66.4935,4300.0
2021-03-15 14:00:00,74.69,74.74,74.31,74.37,4445.0,66.5024,66.5469,66.1641,66.2175,4445.0
2021-03-15 14:30:00,74.48,74.69,74.38,74.4,12245.0,66.3154,66.5024,66.2264,66.2442,12245.0
2021-03-15 15:00:00,74.46,74.55,74.19,74.55,8436.0,66.2976,66.3778,66.0572,66.3778,8436.0
2021-03-15 15:30:00,74.57,74.58,74.19,74.55,22892.0,66.3956,66.4045,66.0572,66.3778,22892.0
2021-03-16 09:30:00,73.87,74.03,73.71,73.92,2519.0,65.7723,65.9148,65.6299,65.8168,2519.0
2021-03-16 10:00:00,73.39,73.66,73.37,73.43,1500.0,65.3449,65.5853,65.3271,65.3806,1500.0
2021-03-16 10:30:00,73.28,73.41,72.64,72.67,2000.0,65.247,65.3627,64.6772,64.7039,2000.0
2021-03-16 11:00:00,72.8,72.83,72.4,72.51,2758.0,64.8196,64.8463,64.4635,64.5614,2758.0
2021-03-16 11:30:00,72.66,72.77,72.44,72.69,2800.0,64.695,64.7929,64.4991,64.7217,2800.0
2021-03-16 12:00:00,72.7,72.74,72.21,72.5,1900.0,64.7306,64.7662,64.2943,64.5525,1900.0
2021-03-16 12:30:00,72.51,72.74,72.51,72.71,900.0,64.5614,64.7662,64.5614,64.7395,900.0
2021-03-16 13:00:00,72.7,72.7,72.44,72.59,2100.0,64.7306,64.7306,64.4991,64.6326,2100.0
2021-03-16 13:30:00,72.58,72.58,72.35,72.38,3400.0,64.6237,64.6237,64.4189,64.4457,3400.0
2021-03-16 14:00:00,72.4,72.58,72.4,72.54,2500.0,64.4635,64.6237,64.4635,64.5881,2500.0
2021-03-16 14:30:00,72.59,73.17,72.58,73.04,3100.0,64.6326,65.1491,64.6237,65.0333,3100.0
2021-03-16 15:00:00,72.91,73.14,72.83,72.93,4200.0,64.9176,65.1223,64.8463,64.9354,4200.0
2021-03-16 15:30:00,72.87,73.41,72.81,72.88,16543.0,64.8819,65.3627,64.8285,64.8908,16543.0
2021-03-17 09:30:00,72.99,73.18,72.88,72.88,2500.0,64.9888,65.158,64.8908,64.8908,2500.0
2021-03-17 10:00:00,72.87,73.19,72.65,72.81,4858.0,64.8819,65.1669,64.6861,64.8285,4858.0
2021-03-17 10:30:00,72.74,72.94,72.64,72.74,2200.0,64.7662,64.9443,64.6772,64.7662,2200.0
2021-03-17 11:00:00,72.95,73.49,72.94,73.48,3000.0,64.9532,65.434,64.9443,65.4251,3000.0
2021-03-17 11:30:00,73.44,73.71,73.36,73.39,3199.0,65.3895,65.6299,65.3182,65.3449,3199.0
2021-03-17 12:00:00,73.43,73.68,73.43,73.48,3282.0,65.3806,65.6031,65.3806,65.4251,3282.0
2021-03-17 12:30:00,73.48,73.5,73.27,73.31,4206.0,65.4251,65.4429,65.2381,65.2737,4206.0
2021-03-17 13:00:00,73.32,73.33,73.22,73.29,900.0,65.2826,65.2915,65.1936,65.2559,900.0
2021-03-17 13:30:00,73.37,73.39,73.17,73.22,3600.0,65.3271,65.3449,65.1491,65.1936,3600.0
2021-03-17 14:00:00,73.37,73.98,73.29,73.85,7912.0,65.3271,65.8703,65.2559,65.7545,7912.0
2021-03-17 14:30:00,73.76,74.2,73.76,74.07,8298.0,65.6744,66.0661,65.6744,65.9504,8298.0
2021-03-17 15:00:00,73.93,74.11,73.4,73.4,11706.0,65.8257,65.986,65.3538,65.3538,11706.0
2021-03-17 15:30:00,73.53,73.9,73.53,73.72,11510.0,65.4696,65.799,65.4696,65.6388,11510.0
2021-03-18 09:30:00,73.21,73.26,72.65,73.15,4867.0,65.1847,65.2292,64.6861,65.1312,4867.0
2021-03-18 10:00:00,73.03,73.1,72.76,72.84,1800.0,65.0244,65.0867,64.784,64.8552,1800.0
2021-03-18 10:30:00,72.65,72.91,72.57,72.62,2388.0,64.6861,64.9176,64.6148,64.6593,2388.0
2021-03-18 11:00:00,72.52,72.83,72.52,72.81,2622.0,64.5703,64.8463,64.5703,64.8285,2622.0
2021-03-18 11:30:00,72.82,72.97,72.42,72.64,3022.0,64.8374,64.971,64.4813,64.6772,3022.0
2021-03-18 12:00:00,72.65,72.8,72.65,72.74,1650.0,64.6861,64.8196,64.6861,64.7662,1650.0
2021-03-18 12:30:00,72.83,72.98,72.74,72.75,1800.0,64.8463,64.9799,64.7662,64.7751,1800.0
2021-03-18 13:00:00,72.77,72.82,72.66,72.78,3400.0,64.7929,64.8374,64.695,64.8018,3400.0
2021-03-18 13:30:00,72.75,72.8,72.64,72.74,2218.0,64.7751,64.8196,64.6772,64.7662,2218.0
2021-03-18 14:00:00,72.53,72.58,72.13,72.22,3220.0,64.5792,64.6237,64.2231,64.3032,3220.0
2021-03-18 14:30:00,72.16,72.29,71.8,72.24,4500.0,64.2498,64.3655,63.9292,64.321,4500.0
2021-03-18 15:00:00,72.25,72.25,71.76,71.91,5120.0,64.3299,64.3299,63.8936,64.0272,5120.0
2021-03-18 15:30:00,71.88,72.02,71.51,71.86,17055.0,64.0005,64.1251,63.671,63.9827,17055.0
2021-03-19 09:30:00,71.82,71.89,70.73,70.83,16210.0,63.947,64.0094,62.9765,63.0656,16210.0
2021-03-19 10:00:00,70.94,71.51,70.68,71.44,10036.0,63.1635,63.671,62.932,63.6087,10036.0
2021-03-19 10:30:00,71.46,71.46,71.11,71.29,2500.0,63.6265,63.6265,63.3149,63.4751,2500.0
2021-03-19 11:00:00,71.23,71.52,71.22,71.49,2900.0,63.4217,63.6799,63.4128,63.6532,2900.0
2021-03-19 11:30:00,71.48,72.11,71.36,72.04,9953.0,63.6443,64.2052,63.5375,64.1429,9953.0
2021-03-19 12:00:00,72.09,72.27,71.95,72.16,5341.0,64.1874,64.3477,64.0628,64.2498,5341.0
2021-03-19 12:30:00,72.24,72.56,72.2,72.38,4013.0,64.321,64.6059,64.2854,64.4457,4013.0
2021-03-19 13:00:00,72.4,72.4,72.0,72.15,4641.0,64.4635,64.4635,64.1073,64.2409,4641.0
2021-03-19 13:30:00,72.26,72.33,72.13,72.26,4842.0,64.3388,64.4011,64.2231,64.3388,4842.0
2021-03-19 14:00:00,72.28,72.34,71.99,72.05,3820.0,64.3566,64.41,64.0984,64.1518,3820.0
2021-03-19 14:30:00,72.14,72.18,71.93,71.97,9513.0,64.232,64.2676,64.045,64.0806,9513.0
2021-03-19 15:00:00,71.94,71.96,71.49,71.57,13617.0,64.0539,64.0717,63.6532,63.7244,13617.0
2021-03-19 15:30:00,71.59,71.68,70.51,70.69,34392.0,63.7423,63.8224,62.7806,62.9409,34392.0
2021-03-22 09:30:00,70.82,71.41,70.37,71.03,3900.0,63.0567,63.582,62.656,63.2436,3900.0
2021-03-22 10:00:00,71.02,71.07,70.58,70.77,3800.0,63.2347,63.2793,62.843,63.0121,3800.0
2021-03-22 10:30:00,70.68,70.99,70.68,70.92,2500.0,62.932,63.208,62.932,63.1457,2500.0
2021-03-22 11:00:00,70.9,70.99,70.5,70.5,1900.0,63.1279,63.208,62.7717,62.7717,1900.0
2021-03-22 11:30:00,70.5,70.95,70.44,70.94,3338.0,62.7717,63.1724,62.7183,63.1635,3338.0
2021-03-22 12:00:00,70.95,70.95,70.8,70.95,2915.0,63.1724,63.1724,63.0389,63.1724,2915.0
2021-03-22 12:30:00,71.03,71.03,70.82,70.85,2338.0,63.2436,63.2436,63.0567,63.0834,2338.0
2021-03-22 13:00:00,70.9,71.11,70.78,71.03,2200.0,63.1279,63.3149,63.021,63.2436,2200.0
2021-03-22 13:30:00,71.05,71.08,70.96,71.08,1700.0,63.2614,63.2882,63.1813,63.2882,1700.0
2021-03-22 14:00:00,71.06,71.21,71.06,71.14,1300.0,63.2704,63.4039,63.2704,63.3416,1300.0
2021-03-22 14:30:00,71.24,71.25,71.12,71.18,3629.0,63.4306,63.4395,63.3238,63.3772,3629.0
2021-03-22 15:00:00,71.18,71.27,71.14,71.17,3028.0,63.3772,63.4573,63.3416,63.3683,3028.0
2021-03-22 15:30:00,71.18,71.18,70.9,70.98,7628.0,63.3772,63.3772,63.1279,63.1991,7628.0
2021-03-23 09:30:00,70.65,71.5,70.65,71.47,3200.0,62.9053,63.6621,62.9053,63.6354,3200.0
2021-03-23 10:00:00,71.49,71.49,71.29,71.42,1300.0,63.6532,63.6532,63.4751,63.5909,1300.0
2021-03-23 10:30:00,71.33,71.56,71.1,71.12,2918.0,63.5108,63.7155,63.306,63.3238,2918.0
2021-03-23 11:00:00,71.13,71.22,70.82,71.16,2351.0,63.3327,63.4128,63.0567,63.3594,2351.0
2021-03-23 11:30:00,71.11,71.13,70.79,70.94,3370.0,63.3149,63.3327,63.0299,63.1635,3370.0
2021-03-23 12:00:00,71.03,71.08,70.86,71.08,2210.0,63.2436,63.2882,63.0923,63.2882,2210.0
2021-03-23 12:30:00,71.13,71.25,71.13,71.25,900.0,63.3327,63.4395,63.3327,63.4395,900.0
2021-03-23 13:00:00,71.23,71.45,71.19,71.45,1305.0,63.4217,63.6176,63.3861,63.6176,1305.0
2021-03-23 13:30:00,71.46,71.47,71.28,71.34,2200.0,63.6265,63.6354,63.4662,63.5197,2200.0
2021-03-23 14:00:00,71.33,71.35,71.06,71.06,3119.0,63.5108,63.5286,63.2704,63.2704,3119.0
2021-03-23 14:30:00,71.03,71.03,70.83,70.86,1912.0,63.2436,63.2436,63.0656,63.0923,1912.0
2021-03-23 15:00:00,70.79,70.93,70.47,70.61,4932.0,63.0299,63.1546,62.745,62.8697,4932.0
2021-03-23 15:30:00,70.66,71.03,70.36,71.03,16983.0,62.9142,63.2436,62.6471,63.2436,16983.0
2021-03-24 09:30:00,71.23,71.55,70.77,71.06,8108.0,63.4217,63.7066,63.0121,63.2704,8108.0
2021-03-24 10:00:00,70.98,71.11,70.62,70.75,6215.0,63.1991,63.3149,62.8786,62.9943,6215.0
2021-03-24 10:30:00,70.78,71.76,70.73,71.76,3700.0,63.021,63.8936,62.9765,63.8936,3700.0
2021-03-24 11:00:00,71.86,72.01,71.72,71.85,3909.0,63.9827,64.1162,63.858,63.9738,3909.0
2021-03-24 11:30:00,71.91,72.01,71.72,71.94,8580.0,64.0272,64.1162,63.858,64.0539,8580.0
2021-03-24 12:00:00,72.03,72.08,71.87,72.0,3917.0,64.134,64.1785,63.9916,64.1073,3917.0
2021-03-24 12:30:00,72.12,72.21,71.96,72.07,2289.0,64.2142,64.2943,64.0717,64.1696,2289.0
2021-03-24 13:00:00,72.07,72.07,71.94,71.94,3337.0,64.1696,64.1696,64.0539,64.0539,3337.0
2021-03-24 13:30:00,72.01,72.15,71.95,72.09,6600.0,64.1162,64.2409,64.0628,64.1874,6600.0
2021-03-24 14:00:00,72.07,72.15,71.98,71.98,1964.0,64.1696,64.2409,64.0895,64.0895,1964.0
2021-03-24 14:30:00,72.0,72.13,71.87,71.95,8819.0,64.1073,64.2231,63.9916,64.0628,8819.0
2021-03-24 15:00:00,71.88,72.07,71.82,71.82,6074.0,64.0005,64.1696,63.947,63.947,6074.0
2021-03-24 15:30:00,71.84,71.9,71.17,71.17,22526.0,63.9648,64.0183,63.3683,63.3683,22526.0
2021-03-25 09:30:00,70.66,70.66,69.35,69.54,5300.0,62.9142,62.9142,61.7478,61.917,5300.0
2021-03-25 10:00:00,69.46,69.86,69.46,69.66,2600.0,61.8457,62.2019,61.8457,62.0238,2600.0
2021-03-25 10:30:00,69.96,71.01,69.96,71.01,3314.0,62.2909,63.2258,62.2909,63.2258,3314.0
2021-03-25 11:00:00,71.0,71.2,70.84,71.01,4514.0,63.2169,63.395,63.0745,63.2258,4514.0
2021-03-25 11:30:00,71.04,71.18,70.8,71.18,1900.0,63.2525,63.3772,63.0389,63.3772,1900.0
2021-03-25 12:00:00,71.23,71.34,71.04,71.21,2819.0,63.4217,63.5197,63.2525,63.4039,2819.0
2021-03-25 12:30:00,71.21,71.58,71.21,71.46,2100.0,63.4039,63.7333,63.4039,63.6265,2100.0
2021-03-25 13:00:00,71.4,71.4,71.06,71.06,6043.0,63.5731,63.5731,63.2704,63.2704,6043.0
2021-03-25 13:30:00,71.03,71.22,70.95,70.95,1739.0,63.2436,63.4128,63.1724,63.1724,1739.0
2021-03-25 14:00:00,70.87,70.99,70.74,70.77,1900.0,63.1012,63.208,62.9854,63.0121,1900.0
2021-03-25 14:30:00,70.78,71.21,70.73,71.21,3321.0,63.021,63.4039,62.9765,63.4039,3321.0
2021-03-25 15:00:00,71.16,71.55,71.14,71.55,3052.0,63.3594,63.7066,63.3416,63.7066,3052.0
2021-03-25 15:30:00,71.55,71.61,71.1,71.19,13582.0,63.7066,63.7601,63.306,63.3861,13582.0
2021-03-26 09:30:00,71.81,71.93,71.53,71.83,2646.0,63.9381,64.045,63.6888,63.9559,2646.0
2021-03-26 10:00:00,72.17,72.58,72.07,72.39,5247.0,64.2587,64.6237,64.1696,64.4546,5247.0
2021-03-26 10:30:00,72.38,72.52,72.36,72.4,2400.0,64.4457,64.5703,64.4278,64.4635,2400.0
2021-03-26 11:00:00,72.41,72.48,71.92,71.94,1600.0,64.4724,64.5347,64.0361,64.0539,1600.0
2021-03-26 11:30:00,72.0,72.29,72.0,72.24,1500.0,64.1073,64.3655,64.1073,64.321,1500.0
2021-03-26 12:00:00,72.3,72.71,72.26,72.54,2219.0,64.3744,64.7395,64.3388,64.5881,2219.0
2021-03-26 12:30:00,72.49,72.49,72.24,72.39,2300.0,64.5436,64.5436,64.321,64.4546,2300.0
2021-03-26 13:00:00,72.39,72.61,72.17,72.47,4200.0,64.4546,64.6504,64.2587,64.5258,4200.0
2021-03-26 13:30:00,72.56,72.74,72.27,72.3,7400.0,64.6059,64.7662,64.3477,64.3744,7400.0
2021-03-26 14:00:00,72.27,72.69,72.27,72.69,3300.0,64.3477,64.7217,64.3477,64.7217,3300.0
2021-03-26 14:30:00,72.67,72.68,72.33,72.59,4103.0,64.7039,64.7128,64.4011,64.6326,4103.0
2021-03-26 15:00:00,72.69,72.79,72.58,72.77,5767.0,64.7217,64.8107,64.6237,64.7929,5767.0
2021-03-26 15:30:00,72.82,73.47,72.76,73.43,23208.0,64.8374,65.4162,64.784,65.3806,23208.0
2021-03-29 09:30:00,72.82,72.86,72.43,72.53,4700.0,64.8374,64.873,64.4902,64.5792,4700.0
2021-03-29 10:00:00,72.53,72.7,71.93,72.04,900.0,64.5792,64.7306,64.045,64.1429,900.0
2021-03-29 10:30:00,71.72,71.78,71.64,71.64,700.0,63.858,63.9114,63.7868,63.7868,700.0
2021-03-29 11:00:00,71.54,71.54,71.33,71.35,1778.0,63.6977,63.6977,63.5108,63.5286,1778.0
2021-03-29 11:30:00,71.36,71.99,71.36,71.99,1786.0,63.5375,64.0984,63.5375,64.0984,1786.0
2021-03-29 12:00:00,72.12,72.12,71.6,71.89,2900.0,64.2142,64.2142,63.7512,64.0094,2900.0
2021-03-29 12:30:00,72.02,72.47,72.0,72.41,2000.0,64.1251,64.5258,64.1073,64.4724,2000.0
2021-03-29 13:00:00,72.4,72.4,72.04,72.09,7272.0,64.4635,64.4635,64.1429,64.1874,7272.0
2021-03-29 13:30:00,72.04,72.47,72.04,72.32,3130.0,64.1429,64.5258,64.1429,64.3922,3130.0
2021-03-29 14:00:00,72.35,72.44,72.13,72.15,2457.0,64.4189,64.4991,64.2231,64.2409,2457.0
2021-03-29 14:30:00,72.15,72.21,72.0,72.15,5945.0,64.2409,64.2943,64.1073,64.2409,5945.0
2021-03-29 15:00:00,72.17,72.34,72.17,72.26,14911.0,64.2587,64.41,64.2587,64.3388,14911.0
2021-03-29 15:30:00,72.29,72.3,71.63,71.68,14734.0,64.3655,64.3744,63.7779,63.8224,14734.0
2021-03-30 09:30:00,72.06,73.14,72.06,72.99,4828.0,64.1607,65.1223,64.1607,64.9888,4828.0
2021-03-30 10:00:00,73.07,73.22,72.89,73.22,1700.0,65.06,65.1936,64.8997,65.1936,1700.0
2021-03-30 10:30:00,73.24,73.44,73.12,73.16,2898.0,65.2114,65.3895,65.1045,65.1401,2898.0
2021-03-30 11:00:00,73.1,73.46,73.09,73.39,7019.0,65.0867,65.4073,65.0778,65.3449,7019.0
2021-03-30 11:30:00,73.27,73.57,73.27,73.56,3541.0,65.2381,65.5052,65.2381,65.4963,3541.0
2021-03-30 12:00:00,73.58,74.02,73.56,73.85,3486.0,65.5141,65.9059,65.4963,65.7545,3486.0
2021-03-30 12:30:00,73.72,73.79,73.42,73.5,10665.0,65.6388,65.7011,65.3716,65.4429,10665.0
2021-03-30 13:00:00,73.43,73.47,73.26,73.38,2700.0,65.3806,65.4162,65.2292,65.336,2700.0
2021-03-30 13:30:00,73.16,73.27,73.1,73.21,1500.0,65.1401,65.2381,65.0867,65.1847,1500.0
2021-03-30 14:00:00,73.09,73.21,72.93,73.21,2071.0,65.0778,65.1847,64.9354,65.1847,2071.0
2021-03-30 14:30:00,73.15,73.15,72.61,73.03,2800.0,65.1312,65.1312,64.6504,65.0244,2800.0
2021-03-30 15:00:00,73.06,73.19,72.94,72.94,2927.0,65.0511,65.1669,64.9443,64.9443,2927.0
2021-03-30 15:30:00,72.91,72.94,72.67,72.82,13627.0,64.9176,64.9443,64.7039,64.8374,13627.0
2021-03-31 09:30:00,72.3,72.7,72.16,72.32,4586.0,64.3744,64.7306,64.2498,64.3922,4586.0
2021-03-31 10:00:00,72.37,72.55,71.89,71.95,1551.0,64.4367,64.597,64.0094,64.0628,1551.0
2021-03-31 10:30:00,71.57,72.02,71.51,72.02,3743.0,63.7244,64.1251,63.671,64.1251,3743.0
2021-03-31 11:00:00,71.85,72.15,71.62,71.87,5246.0,63.9738,64.2409,63.769,63.9916,5246.0
2021-03-31 11:30:00,71.8,72.07,71.59,71.96,5399.0,63.9292,64.1696,63.7423,64.0717,5399.0
2021-03-31 12:00:00,71.94,72.09,71.89,72.07,7683.0,64.0539,64.1874,64.0094,64.1696,7683.0
2021-03-31 12:30:00,72.21,72.25,72.04,72.11,14453.0,64.2943,64.3299,64.1429,64.2052,14453.0
2021-03-31 13:00:00,72.19,72.22,72.09,72.19,22452.0,64.2765,64.3032,64.1874,64.2765,22452.0
2021-03-31 13:30:00,72.18,72.67,72.16,72.66,13242.0,64.2676,64.7039,64.2498,64.695,13242.0
2021-03-31 14:00:00,72.65,72.7,72.45,72.51,7034.0,64.6861,64.7306,64.508,64.5614,7034.0
2021-03-31 14:30:00,72.5,72.76,72.41,72.41,4100.0,64.5525,64.784,64.4724,64.4724,4100.0
2021-03-31 15:00:00,72.33,72.41,72.2,72.23,5705.0,64.4011,64.4724,64.2854,64.3121,5705.0
2021-03-31 15:30:00,72.22,72.22,71.58,71.59,37040.0,64.3032,64.3032,63.7333,63.7423,37040.0
2021-04-01 09:30:00,71.71,71.86,71.34,71.86,7534.0,63.8491,63.9827,63.5197,63.9827,7534.0
2021-04-01 10:00:00,71.92,72.32,71.87,72.16,3224.0,64.0361,64.3922,63.9916,64.2498,3224.0
2021-04-01 10:30:00,72.19,72.58,72.15,72.53,3400.0,64.2765,64.6237,64.2409,64.5792,3400.0
2021-04-01 11:00:00,71.97,72.35,71.97,72.0,1307.0,64.0806,64.4189,64.0806,64.1073,1307.0
2021-04-01 11:30:00,72.03,72.18,71.96,72.0,3304.0,64.134,64.2676,64.0717,64.1073,3304.0
2021-04-01 12:00:00,71.98,71.98,71.69,71.69,3625.0,64.0895,64.0895,63.8313,63.8313,3625.0
2021-04-01 12:30:00,71.68,71.85,71.66,71.85,7535.0,63.8224,63.9738,63.8046,63.9738,7535.0
2021-04-01 13:00:00,71.63,71.8,71.59,71.8,6418.0,63.7779,63.9292,63.7423,63.9292,6418.0
2021-04-01 13:30:00,71.68,71.93,71.68,71.93,3400.0,63.8224,64.045,63.8224,64.045,3400.0
2021-04-01 14:00:00,71.89,72.39,71.84,72.28,2503.0,64.0094,64.4546,63.9648,64.3566,2503.0
2021-04-01 14:30:00,72.18,72.36,72.13,72.36,1614.0,64.2676,64.4278,64.2231,64.4278,1614.0
2021-04-01 15:00:00,72.37,72.55,72.33,72.36,2641.0,64.4367,64.597,64.4011,64.4278,2641.0
2021-04-01 15:30:00,72.33,73.35,72.31,73.3,20832.0,64.4011,65.3093,64.3833,65.2648,20832.0
2021-04-05 09:30:00,73.7,73.7,73.13,73.26,2881.0,65.621,65.621,65.1134,65.2292,2881.0
2021-04-05 10:00:00,73.06,73.36,72.91,73.34,4428.0,65.0511,65.3182,64.9176,65.3004,4428.0
2021-04-05 10:30:00,73.31,73.57,73.14,73.57,3400.0,65.2737,65.5052,65.1223,65.5052,3400.0
2021-04-05 11:00:00,73.35,73.45,73.11,73.31,2316.0,65.3093,65.3984,65.0956,65.2737,2316.0
2021-04-05 11:30:00,73.27,73.27,72.96,73.05,2486.0,65.2381,65.2381,64.9621,65.0422,2486.0
2021-04-05 12:00:00,73.02,73.02,72.85,72.92,600.0,65.0155,65.0155,64.8641,64.9265,600.0
2021-04-05 12:30:00,72.86,72.88,72.64,72.64,2495.0,64.873,64.8908,64.6772,64.6772,2495.0
2021-04-05 13:00:00,72.58,72.64,72.05,72.07,2833.0,64.6237,64.6772,64.1518,64.1696,2833.0
2021-04-05 13:30:00,72.15,72.15,71.89,72.05,3672.0,64.2409,64.2409,64.0094,64.1518,3672.0
2021-04-05 14:00:00,72.01,72.12,71.91,72.12,6168.0,64.1162,64.2142,64.0272,64.2142,6168.0
2021-04-05 14:30:00,72.11,72.28,71.93,71.96,7214.0,64.2052,64.3566,64.045,64.0717,7214.0
2021-04-05 15:00:00,71.99,72.25,71.99,72.22,19411.0,64.0984,64.3299,64.0984,64.3032,19411.0
2021-04-05 15:30:00,72.2,72.8,72.19,72.74,19681.0,64.2854,64.8196,64.2765,64.7662,19681.0
2021-04-06 09:30:00,73.0,73.64,72.96,73.48,7339.0,64.9977,65.5675,64.9621,65.4251,7339.0
2021-04-06 10:00:00,73.49,74.03,73.43,73.96,4301.0,65.434,65.9148,65.3806,65.8525,4301.0
2021-04-06 10:30:00,73.95,74.28,73.89,74.07,4714.0,65.8435,66.1374,65.7901,65.9504,4714.0
2021-04-06 11:00:00,74.03,74.04,73.7,73.82,3900.0,65.9148,65.9237,65.621,65.7278,3900.0
2021-04-06 11:30:00,73.8,73.83,73.56,73.63,2485.0,65.71,65.7367,65.4963,65.5586,2485.0
2021-04-06 12:00:00,73.53,73.77,73.5,73.65,2406.0,65.4696,65.6833,65.4429,65.5764,2406.0
2021-04-06 12:30:00,73.72,73.76,73.6,73.61,2053.0,65.6388,65.6744,65.5319,65.5408,2053.0
2021-04-06 13:00:00,73.78,73.79,73.58,73.58,1700.0,65.6922,65.7011,65.5141,65.5141,1700.0
2021-04-06 13:30:00,73.53,73.7,73.48,73.67,2718.0,65.4696,65.621,65.4251,65.5942,2718.0
2021-04-06 14:00:00,73.74,73.83,73.56,73.58,3827.0,65.6566,65.7367,65.4963,65.5141,3827.0
2021-04-06 14:30:00,73.58,73.67,73.54,73.66,2498.0,65.5141,65.5942,65.4785,65.5853,2498.0
2021-04-06 15:00:00,73.65,73.81,73.55,73.81,11757.0,65.5764,65.7189,65.4874,65.7189,11757.0
2021-04-06 15:30:00,73.83,74.24,73.83,74.15,21241.0,65.7367,66.1018,65.7367,66.0216,21241.0
2021-04-07 09:30:00,74.49,75.2,74.49,74.54,13284.0,66.3244,66.9565,66.3244,66.3689,13284.0
2021-04-07 10:00:00,74.6,75.27,74.6,75.27,16039.0,66.4223,67.0188,66.4223,67.0188,16039.0
2021-04-07 10:30:00,75.27,75.27,75.04,75.12,9307.0,67.0188,67.0188,66.8141,66.8853,9307.0
2021-04-07 11:00:00,75.19,75.29,75.04,75.24,7487.0,66.9476,67.0367,66.8141,66.9921,7487.0
2021-04-07 11:30:00,75.3,75.45,74.53,74.79,8147.0,67.0456,67.1791,66.36,66.5915,8147.0
2021-04-07 12:00:00,74.92,75.1,74.8,74.99,5832.0,66.7072,66.8675,66.6004,66.7695,5832.0
2021-04-07 12:30:00,75.0,75.05,74.75,75.03,3400.0,66.7784,66.823,66.5559,66.8052,3400.0
2021-04-07 13:00:00,74.97,74.99,74.87,74.9,3431.0,66.7517,66.7695,66.6627,66.6894,3431.0
2021-04-07 13:30:00,74.89,75.07,74.85,75.02,4304.0,66.6805,66.8408,66.6449,66.7963,4304.0
2021-04-07 14:00:00,75.09,75.23,75.0,75.0,7816.0,66.8586,66.9832,66.7784,66.7784,7816.0
2021-04-07 14:30:00,75.01,75.02,74.88,74.91,10540.0,66.7873,66.7963,66.6716,66.6983,10540.0
2021-04-07 15:00:00,75.0,75.13,74.95,75.13,9308.0,66.7784,66.8942,66.7339,66.8942,9308.0
2021-04-07 15:30:00,75.13,75.28,75.0,75.26,28851.0,66.8942,67.0278,66.7784,67.0099,28851.0
2021-04-08 09:30:00,75.28,76.0,75.28,75.33,49536.0,67.0278,67.6688,67.0278,67.0723,49536.0
2021-04-08 10:00:00,75.48,75.54,75.0,75.29,19153.0,67.2058,67.2593,66.7784,67.0367,19153.0
2021-04-08 10:30:00,75.35,75.45,75.2,75.28,9865.0,67.0901,67.1791,66.9565,67.0278,9865.0
2021-04-08 11:00:00,75.31,75.48,75.29,75.45,16951.0,67.0545,67.2058,67.0367,67.1791,16951.0
2021-04-08 11:30:00,75.46,75.46,75.25,75.4,5051.0,67.188,67.188,67.001,67.1346,5051.0
2021-04-08 12:00:00,75.39,75.6,75.38,75.57,4600.0,67.1257,67.3127,67.1168,67.286,4600.0
2021-04-08 12:30:00,75.6,75.75,75.57,75.68,8376.0,67.3127,67.4462,67.286,67.3839,8376.0
2021-04-08 13:00:00,75.71,75.8,75.64,75.79,6357.0,67.4106,67.4907,67.3483,67.4818,6357.0
2021-04-08 13:30:00,75.78,75.81,75.63,75.64,5406.0,67.4729,67.4997,67.3394,67.3483,5406.0
2021-04-08 14:00:00,75.64,75.65,75.35,75.47,5260.0,67.3483,67.3572,67.0901,67.1969,5260.0
2021-04-08 14:30:00,75.49,75.87,75.43,75.87,6725.0,67.2147,67.5531,67.1613,67.5531,6725.0
2021-04-08 15:00:00,75.95,76.17,75.9,76.04,30008.0,67.6243,67.8202,67.5798,67.7044,30008.0
2021-04-08 15:30:00,76.02,76.05,75.44,75.64,23800.0,67.6866,67.7133,67.1702,67.3483,23800.0
2021-04-09 09:30:00,75.27,76.07,75.27,76.07,28761.0,67.0188,67.7312,67.0188,67.7312,28761.0
2021-04-09 10:00:00,76.01,76.07,75.48,75.54,11668.0,67.6777,67.7312,67.2058,67.2593,11668.0
2021-04-09 10:30:00,75.51,75.78,75.4,75.45,9140.0,67.2325,67.4729,67.1346,67.1791,9140.0
2021-04-09 11:00:00,75.49,75.73,75.45,75.71,5892.0,67.2147,67.4284,67.1791,67.4106,5892.0
2021-04-09 11:30:00,75.71,75.93,75.7,75.76,4726.0,67.4106,67.6065,67.4017,67.4551,4726.0
2021-04-09 12:00:00,75.73,75.84,75.65,75.67,6523.0,67.4284,67.5264,67.3572,67.375,6523.0
2021-04-09 12:30:00,75.66,75.67,75.23,75.28,4032.0,67.3661,67.375,66.9832,67.0278,4032.0
2021-04-09 13:00:00,75.23,75.31,75.19,75.27,7887.0,66.9832,67.0545,66.9476,67.0188,7887.0
2021-04-09 13:30:00,75.24,75.3,75.14,75.3,8502.0,66.9921,67.0456,66.9031,67.0456,8502.0
2021-04-09 14:00:00,75.27,75.29,75.07,75.08,3908.0,67.0188,67.0367,66.8408,66.8497,3908.0
2021-04-09 14:30:00,75.09,75.1,74.97,75.03,11043.0,66.8586,66.8675,66.7517,66.8052,11043.0
2021-04-09 15:00:00,74.99,75.05,74.93,75.01,15656.0,66.7695,66.823,66.7161,66.7873,15656.0
2021-04-09 15:30:00,75.08,75.42,75.07,75.12,17549.0,66.8497,67.1524,66.8408,66.8853,17549.0
2021-04-12 09:30:00,75.51,75.51,74.89,75.0,3350.0,67.2325,67.2325,66.6805,66.7784,3350.0
2021-04-12 10:00:00,74.75,74.89,74.53,74.89,3931.0,66.5559,66.6805,66.36,66.6805,3931.0
2021-04-12 10:30:00,74.97,75.1,74.77,74.77,3501.0,66.7517,66.8675,66.5737,66.5737,3501.0
2021-04-12 11:00:00,74.74,75.11,74.63,75.07,2500.0,66.5469,66.8764,66.449,66.8408,2500.0
2021-04-12 11:30:00,75.1,75.36,75.1,75.31,9781.0,66.8675,67.099,66.8675,67.0545,9781.0
2021-04-12 12:00:00,75.31,75.42,75.22,75.25,9446.0,67.0545,67.1524,66.9743,67.001,9446.0
2021-04-12 12:30:00,75.27,75.47,75.23,75.34,12104.0,67.0188,67.1969,66.9832,67.0812,12104.0
2021-04-12 13:00:00,75.34,75.34,75.19,75.24,4600.0,67.0812,67.0812,66.9476,66.9921,4600.0
2021-04-12 13:30:00,75.19,75.24,75.12,75.15,3052.0,66.9476,66.9921,66.8853,66.912,3052.0
2021-04-12 14:00:00,75.17,75.26,75.09,75.25,5599.0,66.9298,67.0099,66.8586,67.001,5599.0
2021-04-12 14:30:00,75.24,75.44,75.19,75.44,4850.0,66.9921,67.1702,66.9476,67.1702,4850.0
2021-04-12 15:00:00,75.42,75.57,75.32,75.47,5605.0,67.1524,67.286,67.0634,67.1969,5605.0
2021-04-12 15:30:00,75.47,75.5,75.16,75.39,55298.0,67.1969,67.2236,66.9209,67.1257,55298.0
2021-04-13 09:30:00,74.86,75.6,74.86,75.6,4100.0,66.6538,67.3127,66.6538,67.3127,4100.0
2021-04-13 10:00:00,75.72,75.85,75.51,75.73,2644.0,67.4195,67.5353,67.2325,67.4284,2644.0
2021-04-13 10:30:00,75.5,75.68,75.3,75.62,4662.0,67.2236,67.3839,67.0456,67.3305,4662.0
2021-04-13 11:00:00,75.63,76.08,75.61,75.87,6823.0,67.3394,67.7401,67.3216,67.5531,6823.0
2021-04-13 11:30:00,75.89,75.89,75.72,75.89,3735.0,67.5709,67.5709,67.4195,67.5709,3735.0
2021-04-13 12:00:00,75.94,76.08,75.94,75.98,4418.0,67.6154,67.7401,67.6154,67.651,4418.0
2021-04-13 12:30:00,75.88,76.16,75.88,76.0,1079.0,67.562,67.8113,67.562,67.6688,1079.0
2021-04-13 13:00:00,75.95,76.08,75.8,75.8,2400.0,67.6243,67.7401,67.4907,67.4907,2400.0
2021-04-13 13:30:00,75.8,75.82,75.65,75.7,2139.0,67.4907,67.5086,67.3572,67.4017,2139.0
2021-04-13 14:00:00,75.69,75.96,75.69,75.87,2903.0,67.3928,67.6332,67.3928,67.5531,2903.0
2021-04-13 14:30:00,75.87,75.95,75.78,75.95,3900.0,67.5531,67.6243,67.4729,67.6243,3900.0
2021-04-13 15:00:00,75.96,76.19,75.88,75.88,6682.0,67.6332,67.838,67.562,67.562,6682.0
2021-04-13 15:30:00,75.9,75.93,75.68,75.79,19352.0,67.5798,67.6065,67.3839,67.4818,19352.0
2021-04-14 09:30:00,75.84,76.28,75.84,76.25,1600.0,67.5264,67.9181,67.5264,67.8914,1600.0
2021-04-14 10:00:00,76.27,76.34,76.03,76.24,1100.0,67.9092,67.9716,67.6955,67.8825,1100.0
2021-04-14 10:30:00,76.3,76.39,76.11,76.39,1000.0,67.9359,68.0161,67.7668,68.0161,1000.0
2021-04-14 11:00:00,76.08,76.08,75.8,75.8,2000.0,67.7401,67.7401,67.4907,67.4907,2000.0
2021-04-14 11:30:00,75.73,75.78,75.73,75.76,400.0,67.4284,67.4729,67.4284,67.4551,400.0
2021-04-14 12:00:00,75.71,75.9,75.66,75.87,1300.0,67.4106,67.5798,67.3661,67.5531,1300.0
2021-04-14 12:30:00,75.91,76.01,75.87,75.98,1634.0,67.5887,67.6777,67.5531,67.651,1634.0
2021-04-14 13:00:00,75.88,75.95,75.8,75.8,2103.0,67.562,67.6243,67.4907,67.4907,2103.0
2021-04-14 13:30:00,75.79,75.89,75.67,75.67,2703.0,67.4818,67.5709,67.375,67.375,2703.0
2021-04-14 14:00:00,75.68,75.72,75.49,75.68,3704.0,67.3839,67.4195,67.2147,67.3839,3704.0
2021-04-14 14:30:00,75.75,75.75,75.35,75.35,2120.0,67.4462,67.4462,67.0901,67.0901,2120.0
2021-04-14 15:00:00,75.24,75.38,75.1,75.31,4847.0,66.9921,67.1168,66.8675,67.0545,4847.0
2021-04-14 15:30:00,75.32,75.35,75.02,75.07,17442.0,67.0634,67.0901,66.7963,66.8408,17442.0
2021-04-15 09:30:00,75.6,75.65,75.15,75.27,1300.0,67.3127,67.3572,66.912,67.0188,1300.0
2021-04-15 10:00:00,75.34,75.67,75.34,75.6,2200.0,67.0812,67.375,67.0812,67.3127,2200.0
2021-04-15 10:30:00,75.62,75.87,75.62,75.87,1600.0,67.3305,67.5531,67.3305,67.5531,1600.0
2021-04-15 11:00:00,75.87,76.26,75.84,75.84,6700.0,67.5531,67.9003,67.5264,67.5264,6700.0
2021-04-15 11:30:00,75.88,76.0,75.81,76.0,1439.0,67.562,67.6688,67.4997,67.6688,1439.0
2021-04-15 12:00:00,76.04,76.36,76.04,76.36,2400.0,67.7044,67.9894,67.7044,67.9894,2400.0
2021-04-15 12:30:00,76.46,76.58,76.45,76.58,3500.0,68.0784,68.1852,68.0695,68.1852,3500.0
2021-04-15 13:00:00,76.58,76.58,76.47,76.47,3474.0,68.1852,68.1852,68.0873,68.0873,3474.0
2021-04-15 13:30:00,76.52,76.52,76.25,76.35,2900.0,68.1318,68.1318,67.8914,67.9805,2900.0
2021-04-15 14:00:00,76.33,76.5,76.33,76.48,3201.0,67.9627,68.114,67.9627,68.0962,3201.0
2021-04-15 14:30:00,76.51,76.6,76.29,76.34,5011.0,68.1229,68.2031,67.927,67.9716,5011.0
2021-04-15 15:00:00,76.38,76.49,76.08,76.08,4915.0,68.0072,68.1051,67.7401,67.7401,4915.0
2021-04-15 15:30:00,76.09,76.3,75.98,76.21,40848.0,67.749,67.9359,67.651,67.8558,40848.0
2021-04-16 09:30:00,76.87,76.87,76.07,76.12,6323.0,68.4435,68.4435,67.7312,67.7757,6323.0
2021-04-16 10:00:00,76.16,76.25,75.8,75.89,4852.0,67.8113,67.8914,67.4907,67.5709,4852.0
2021-04-16 10:30:00,75.89,75.99,75.78,75.9,6500.0,67.5709,67.6599,67.4729,67.5798,6500.0
2021-04-16 11:00:00,75.9,76.02,75.76,75.82,5903.0,67.5798,67.6866,67.4551,67.5086,5903.0
2021-04-16 11:30:00,75.82,75.99,75.76,75.89,6294.0,67.5086,67.6599,67.4551,67.5709,6294.0
2021-04-16 12:00:00,75.88,75.89,75.77,75.81,5000.0,67.562,67.5709,67.464,67.4997,5000.0
2021-04-16 12:30:00,75.78,75.81,75.62,75.81,4995.0,67.4729,67.4997,67.3305,67.4997,4995.0
2021-04-16 13:00:00,75.8,75.96,75.76,75.92,7000.0,67.4907,67.6332,67.4551,67.5976,7000.0
2021-04-16 13:30:00,75.86,75.9,75.81,75.83,4763.0,67.5442,67.5798,67.4997,67.5175,4763.0
2021-04-16 14:00:00,75.79,75.88,75.79,75.84,4600.0,67.4818,67.562,67.4818,67.5264,4600.0
2021-04-16 14:30:00,75.84,75.9,75.81,75.88,2900.0,67.5264,67.5798,67.4997,67.562,2900.0
2021-04-16 15:00:00,75.92,75.92,75.75,75.82,2802.0,67.5976,67.5976,67.4462,67.5086,2802.0
2021-04-16 15:30:00,75.78,75.91,75.67,75.74,13680.0,67.4729,67.5887,67.375,67.4373,13680.0
2021-04-19 09:30:00,75.67,75.67,74.91,75.29,9309.0,67.375,67.375,66.6983,67.0367,9309.0
2021-04-19 10:00:00,75.26,75.42,74.88,75.36,7318.0,67.0099,67.1524,66.6716,67.099,7318.0
2021-04-19 10:30:00,75.23,75.31,75.01,75.01,2602.0,66.9832,67.0545,66.7873,66.7873,2602.0
2021-04-19 11:00:00,74.97,75.27,74.9,75.26,3000.0,66.7517,67.0188,66.6894,67.0099,3000.0
2021-04-19 11:30:00,75.25,75.35,75.11,75.13,1700.0,67.001,67.0901,66.8764,66.8942,1700.0
2021-04-19 12:00:00,75.19,75.31,75.18,75.19,2500.0,66.9476,67.0545,66.9387,66.9476,2500.0
2021-04-19 12:30:00,75.12,75.22,75.12,75.15,2161.0,66.8853,66.9743,66.8853,66.912,2161.0
2021-04-19 13:00:00,75.17,75.32,75.16,75.16,2436.0,66.9298,67.0634,66.9209,66.9209,2436.0
2021-04-19 13:30:00,75.14,75.2,75.06,75.14,3500.0,66.9031,66.9565,66.8319,66.9031,3500.0
2021-04-19 14:00:00,75.13,75.18,75.04,75.04,1799.0,66.8942,66.9387,66.8141,66.8141,1799.0
2021-04-19 14:30:00,74.97,75.18,74.97,75.11,1767.0,66.7517,66.9387,66.7517,66.8764,1767.0
2021-04-19 15:00:00,75.13,75.15,74.9,74.95,6779.0,66.8942,66.912,66.6894,66.7339,6779.0
2021-04-19 15:30:00,74.93,74.97,74.78,74.86,24631.0,66.7161,66.7517,66.5826,66.6538,24631.0
2021-04-20 09:30:00,75.16,75.7,74.9,75.64,6102.0,66.9209,67.4017,66.6894,67.3483,6102.0
2021-04-20 10:00:00,75.7,75.86,75.63,75.84,8511.0,67.4017,67.5442,67.3394,67.5264,8511.0
2021-04-20 10:30:00,75.84,75.97,75.32,75.5,8100.0,67.5264,67.6421,67.0634,67.2236,8100.0
2021-04-20 11:00:00,75.48,75.72,75.41,75.71,6400.0,67.2058,67.4195,67.1435,67.4106,6400.0
2021-04-20 11:30:00,75.75,75.75,75.58,75.62,6856.0,67.4462,67.4462,67.2949,67.3305,6856.0
2021-04-20 12:00:00,75.63,75.92,75.63,75.92,2600.0,67.3394,67.5976,67.3394,67.5976,2600.0
2021-04-20 12:30:00,75.88,75.94,75.65,75.77,7530.0,67.562,67.6154,67.3572,67.464,7530.0
2021-04-20 13:00:00,75.77,76.0,75.68,75.7,2849.0,67.464,67.6688,67.3839,67.4017,2849.0
2021-04-20 13:30:00,75.69,75.72,75.5,75.5,5603.0,67.3928,67.4195,67.2236,67.2236,5603.0
2021-04-20 14:00:00,75.58,75.94,75.58,75.85,2828.0,67.2949,67.6154,67.2949,67.5353,2828.0
2021-04-20 14:30:00,75.78,75.83,75.68,75.7,3446.0,67.4729,67.5175,67.3839,67.4017,3446.0
2021-04-20 15:00:00,75.71,75.98,75.69,75.93,7977.0,67.4106,67.651,67.3928,67.6065,7977.0
2021-04-20 15:30:00,75.9,76.38,75.89,76.09,23522.0,67.5798,68.0072,67.5709,67.749,23522.0
2021-04-21 09:30:00,76.28,76.41,75.82,76.12,11351.0,67.9181,68.0339,67.5086,67.7757,11351.0
2021-04-21 10:00:00,76.18,76.65,76.13,76.48,10942.0,67.8291,68.2476,67.7846,68.0962,10942.0
2021-04-21 10:30:00,76.31,76.48,76.13,76.29,4847.0,67.9448,68.0962,67.7846,67.927,4847.0
2021-04-21 11:00:00,76.27,76.36,76.03,76.05,8609.0,67.9092,67.9894,67.6955,67.7133,8609.0
2021-04-21 11:30:00,76.07,76.46,76.07,76.46,8834.0,67.7312,68.0784,67.7312,68.0784,8834.0
2021-04-21 12:00:00,76.48,76.49,76.36,76.4,5410.0,68.0962,68.1051,67.9894,68.025,5410.0
2021-04-21 12:30:00,76.36,76.59,76.36,76.49,12737.0,67.9894,68.1941,67.9894,68.1051,12737.0
2021-04-21 13:00:00,76.51,76.64,76.49,76.53,5986.0,68.1229,68.2387,68.1051,68.1407,5986.0
2021-04-21 13:30:00,76.49,76.76,76.49,76.63,6553.0,68.1051,68.3455,68.1051,68.2298,6553.0
2021-04-21 14:00:00,76.67,76.7,76.56,76.57,6868.0,68.2654,68.2921,68.1674,68.1763,6868.0
2021-04-21 14:30:00,76.56,76.58,76.47,76.51,13080.0,68.1674,68.1852,68.0873,68.1229,13080.0
2021-04-21 15:00:00,76.5,76.65,76.48,76.53,5523.0,68.114,68.2476,68.0962,68.1407,5523.0
2021-04-21 15:30:00,76.51,76.76,76.29,76.29,21696.0,68.1229,68.3455,67.927,67.927,21696.0
2021-04-22 09:30:00,76.45,76.63,76.28,76.58,2713.0,68.0695,68.2298,67.9181,68.1852,2713.0
2021-04-22 10:00:00,76.55,76.66,76.42,76.49,3797.0,68.1585,68.2565,68.0428,68.1051,3797.0
2021-04-22 10:30:00,76.48,76.53,76.01,76.12,2200.0,68.0962,68.1407,67.6777,67.7757,2200.0
2021-04-22 11:00:00,76.15,76.41,76.15,76.26,2252.0,67.8024,68.0339,67.8024,67.9003,2252.0
2021-04-22 11:30:00,76.18,76.33,76.13,76.13,1800.0,67.8291,67.9627,67.7846,67.7846,1800.0
2021-04-22 12:00:00,76.14,76.21,76.14,76.16,400.0,67.7935,67.8558,67.7935,67.8113,400.0
2021-04-22 12:30:00,76.16,76.42,76.16,76.42,1000.0,67.8113,68.0428,67.8113,68.0428,1000.0
2021-04-22 13:00:00,76.4,76.57,76.01,76.57,3184.0,68.025,68.1763,67.6777,68.1763,3184.0
2021-04-22 13:30:00,76.52,76.66,75.91,75.94,2200.0,68.1318,68.2565,67.5887,67.6154,2200.0
2021-04-22 14:00:00,75.74,75.79,75.6,75.71,11487.0,67.4373,67.4818,67.3127,67.4106,11487.0
2021-04-22 14:30:00,75.69,76.07,75.69,76.06,3318.0,67.3928,67.7312,67.3928,67.7222,3318.0
2021-04-22 15:00:00,76.07,76.07,75.81,75.81,3908.0,67.7312,67.7312,67.4997,67.4997,3908.0
2021-04-22 15:30:00,75.8,75.82,75.6,75.66,15931.0,67.4907,67.5086,67.3127,67.3661,15931.0
2021-04-23 09:30:00,75.8,75.82,75.07,75.53,2200.0,67.4907,67.5086,66.8408,67.2503,2200.0
2021-04-23 10:00:00,75.47,75.63,75.43,75.52,1200.0,67.1969,67.3394,67.1613,67.2414,1200.0
2021-04-23 10:30:00,75.62,75.67,75.41,75.58,2400.0,67.3305,67.375,67.1435,67.2949,2400.0
2021-04-23 11:00:00,75.58,75.58,75.4,75.4,1500.0,67.2949,67.2949,67.1346,67.1346,1500.0
2021-04-23 11:30:00,75.31,75.37,75.25,75.35,1200.0,67.0545,67.1079,67.001,67.0901,1200.0
2021-04-23 12:00:00,75.38,75.44,75.28,75.34,1392.0,67.1168,67.1702,67.0278,67.0812,1392.0
2021-04-23 12:30:00,75.36,75.43,75.3,75.43,1100.0,67.099,67.1613,67.0456,67.1613,1100.0
2021-04-23 13:00:00,75.36,75.38,75.28,75.33,1180.0,67.099,67.1168,67.0278,67.0723,1180.0
2021-04-23 13:30:00,75.5,75.53,75.5,75.53,259.0,67.2236,67.2503,67.2236,67.2503,259.0
2021-04-23 14:00:00,75.55,75.6,75.42,75.42,600.0,67.2682,67.3127,67.1524,67.1524,600.0
2021-04-23 14:30:00,75.39,75.39,75.22,75.34,700.0,67.1257,67.1257,66.9743,67.0812,700.0
2021-04-23 15:00:00,75.41,75.62,75.41,75.62,2792.0,67.1435,67.3305,67.1435,67.3305,2792.0
2021-04-23 15:30:00,75.63,75.64,75.39,75.48,13058.0,67.3394,67.3483,67.1257,67.2058,13058.0
2021-04-26 09:30:00,75.9,76.36,75.81,76.15,2500.0,67.5798,67.9894,67.4997,67.8024,2500.0
2021-04-26 10:00:00,76.14,76.58,76.14,76.58,3198.0,67.7935,68.1852,67.7935,68.1852,3198.0
2021-04-26 10:30:00,76.6,76.6,76.44,76.53,2036.0,68.2031,68.2031,68.0606,68.1407,2036.0
2021-04-26 11:00:00,76.49,76.61,76.39,76.61,1918.0,68.1051,68.212,68.0161,68.212,1918.0
2021-04-26 11:30:00,76.59,76.59,76.37,76.41,600.0,68.1941,68.1941,67.9983,68.0339,600.0
2021-04-26 12:00:00,76.26,76.32,76.19,76.26,1160.0,67.9003,67.9537,67.838,67.9003,1160.0
2021-04-26 12:30:00,76.25,76.3,76.13,76.16,2291.0,67.8914,67.9359,67.7846,67.8113,2291.0
2021-04-26 13:00:00,76.16,76.25,76.15,76.23,800.0,67.8113,67.8914,67.8024,67.8736,800.0
2021-04-26 13:30:00,76.14,76.26,76.1,76.26,1500.0,67.7935,67.9003,67.7579,67.9003,1500.0
2021-04-26 14:00:00,76.16,76.26,76.12,76.16,1200.0,67.8113,67.9003,67.7757,67.8113,1200.0
2021-04-26 14:30:00,76.24,76.24,76.12,76.14,1400.0,67.8825,67.8825,67.7757,67.7935,1400.0
2021-04-26 15:00:00,76.07,76.1,75.84,75.85,2506.0,67.7312,67.7579,67.5264,67.5353,2506.0
2021-04-26 15:30:00,75.82,76.05,75.78,75.92,12574.0,67.5086,67.7133,67.4729,67.5976,12574.0
2021-04-27 09:30:00,75.96,76.12,75.66,76.1,9670.0,67.6332,67.7757,67.3661,67.7579,9670.0
2021-04-27 10:00:00,76.35,76.59,76.32,76.39,9226.0,67.9805,68.1941,67.9537,68.0161,9226.0
2021-04-27 10:30:00,76.52,76.52,76.27,76.42,5863.0,68.1318,68.1318,67.9092,68.0428,5863.0
2021-04-27 11:00:00,76.47,76.67,76.44,76.58,5680.0,68.0873,68.2654,68.0606,68.1852,5680.0
2021-04-27 11:30:00,76.61,76.61,76.16,76.4,8285.0,68.212,68.212,67.8113,68.025,8285.0
2021-04-27 12:00:00,76.42,76.5,76.31,76.39,5100.0,68.0428,68.114,67.9448,68.0161,5100.0
2021-04-27 12:30:00,76.38,76.38,76.15,76.21,5799.0,68.0072,68.0072,67.8024,67.8558,5799.0
2021-04-27 13:00:00,76.2,76.44,76.18,76.39,7774.0,67.8469,68.0606,67.8291,68.0161,7774.0
2021-04-27 13:30:00,76.39,76.48,76.27,76.48,4386.0,68.0161,68.0962,67.9092,68.0962,4386.0
2021-04-27 14:00:00,76.49,76.52,76.35,76.52,5855.0,68.1051,68.1318,67.9805,68.1318,5855.0
2021-04-27 14:30:00,76.51,76.56,76.35,76.38,7237.0,68.1229,68.1674,67.9805,68.0072,7237.0
2021-04-27 15:00:00,76.36,76.52,76.29,76.39,8785.0,67.9894,68.1318,67.927,68.0161,8785.0
2021-04-27 15:30:00,76.39,76.64,76.37,76.51,30616.0,68.0161,68.2387,67.9983,68.1229,30616.0
2021-04-28 09:30:00,76.26,76.61,76.1,76.61,10063.0,67.9003,68.212,67.7579,68.212,10063.0
2021-04-28 10:00:00,76.61,76.61,76.31,76.48,51956.0,68.212,68.212,67.9448,68.0962,51956.0
2021-04-28 10:30:00,76.49,76.64,76.33,76.53,6742.0,68.1051,68.2387,67.9627,68.1407,6742.0
2021-04-28 11:00:00,76.53,76.67,76.43,76.49,4631.0,68.1407,68.2654,68.0517,68.1051,4631.0
2021-04-28 11:30:00,76.36,76.48,76.19,76.21,15979.0,67.9894,68.0962,67.838,67.8558,15979.0
2021-04-28 12:00:00,76.22,76.44,76.01,76.24,13702.0,67.8647,68.0606,67.6777,67.8825,13702.0
2021-04-28 12:30:00,76.19,76.2,76.01,76.01,7266.0,67.838,67.8469,67.6777,67.6777,7266.0
2021-04-28 13:00:00,76.03,76.24,75.98,76.01,16958.0,67.6955,67.8825,67.651,67.6777,16958.0
2021-04-28 13:30:00,75.96,76.12,75.81,75.81,6870.0,67.6332,67.7757,67.4997,67.4997,6870.0
2021-04-28 14:00:00,75.81,75.92,75.69,75.83,5716.0,67.4997,67.5976,67.3928,67.5175,5716.0
2021-04-28 14:30:00,75.78,76.0,75.65,75.78,11788.0,67.4729,67.6688,67.3572,67.4729,11788.0
2021-04-28 15:00:00,75.79,75.88,75.45,75.66,31284.0,67.4818,67.562,67.1791,67.3661,31284.0
2021-04-28 15:30:00,75.69,75.75,75.34,75.46,22883.0,67.3928,67.4462,67.0812,67.188,22883.0
2021-04-29 09:30:00,75.24,77.42,74.79,77.1,26671.0,66.9921,68.9332,66.5915,68.6482,26671.0
2021-04-29 10:00:00,77.19,77.38,76.75,77.05,15869.0,68.7284,68.8975,68.3366,68.6037,15869.0
2021-04-29 10:30:00,77.07,77.25,76.46,76.59,16468.0,68.6215,68.7818,68.0784,68.1941,16468.0
2021-04-29 11:00:00,76.72,76.79,76.1,76.17,18697.0,68.3099,68.3722,67.7579,67.8202,18697.0
2021-04-29 11:30:00,76.16,76.26,75.76,75.76,16717.0,67.8113,67.9003,67.4551,67.4551,16717.0
2021-04-29 12:00:00,75.71,75.79,75.52,75.67,18280.0,67.4106,67.4818,67.2414,67.375,18280.0
2021-04-29 12:30:00,75.71,76.05,75.6,75.89,5151.0,67.4106,67.7133,67.3127,67.5709,5151.0
2021-04-29 13:00:00,75.93,76.33,75.86,75.94,6135.0,67.6065,67.9627,67.5442,67.6154,6135.0
2021-04-29 13:30:00,75.93,76.03,75.85,75.85,37971.0,67.6065,67.6955,67.5353,67.5353,37971.0
2021-04-29 14:00:00,75.78,75.9,75.56,75.89,5653.0,67.4729,67.5798,67.2771,67.5709,5653.0
2021-04-29 14:30:00,75.98,76.13,75.83,76.13,6478.0,67.651,67.7846,67.5175,67.7846,6478.0
2021-04-29 15:00:00,76.15,76.36,75.91,75.91,14948.0,67.8024,67.9894,67.5887,67.5887,14948.0
2021-04-29 15:30:00,75.87,76.16,75.78,76.05,18685.0,67.5531,67.8113,67.4729,67.7133,18685.0
2021-04-30 09:30:00,75.33,75.52,74.96,75.05,10376.0,67.0723,67.2414,66.7428,66.823,10376.0
2021-04-30 10:00:00,75.11,75.48,75.02,75.19,44843.0,66.8764,67.2058,66.7963,66.9476,44843.0
2021-04-30 10:30:00,75.19,75.23,74.94,75.13,36674.0,66.9476,66.9832,66.725,66.8942,36674.0
2021-04-30 11:00:00,75.13,75.43,75.1,75.32,6511.0,66.8942,67.1613,66.8675,67.0634,6511.0
2021-04-30 11:30:00,75.2,75.29,75.12,75.26,8484.0,66.9565,67.0367,66.8853,67.0099,8484.0
2021-04-30 12:00:00,75.32,75.4,75.16,75.31,4802.0,67.0634,67.1346,66.9209,67.0545,4802.0
2021-04-30 12:30:00,75.3,75.31,75.14,75.14,4375.0,67.0456,67.0545,66.9031,66.9031,4375.0
2021-04-30 13:00:00,75.14,75.2,75.05,75.2,6430.0,66.9031,66.9565,66.823,66.9565,6430.0
2021-04-30 13:30:00,75.2,75.29,74.99,75.0,30905.0,66.9565,67.0367,66.7695,66.7784,30905.0
2021-04-30 14:00:00,75.0,75.13,74.97,75.13,60373.0,66.7784,66.8942,66.7517,66.8942,60373.0
2021-04-30 14:30:00,75.15,75.17,74.99,74.99,8949.0,66.912,66.9298,66.7695,66.7695,8949.0
2021-04-30 15:00:00,74.99,75.02,74.73,74.95,20665.0,66.7695,66.7963,66.538,66.7339,20665.0
2021-04-30 15:30:00,74.95,75.19,74.92,75.01,61020.0,66.7339,66.9476,66.7072,66.7873,61020.0
2021-05-03 09:30:00,75.56,76.12,75.5,75.69,7717.0,67.2771,67.7757,67.2236,67.3928,7717.0
2021-05-03 10:00:00,75.63,75.64,75.15,75.16,6755.0,67.3394,67.3483,66.912,66.9209,6755.0
2021-05-03 10:30:00,75.13,75.4,75.13,75.37,5566.0,66.8942,67.1346,66.8942,67.1079,5566.0
2021-05-03 11:00:00,75.42,76.1,75.42,76.08,6402.0,67.1524,67.7579,67.1524,67.7401,6402.0
2021-05-03 11:30:00,76.09,76.11,75.79,76.01,5390.0,67.749,67.7668,67.4818,67.6777,5390.0
2021-05-03 12:00:00,75.94,76.05,75.83,76.04,4340.0,67.6154,67.7133,67.5175,67.7044,4340.0
2021-05-03 12:30:00,76.03,76.35,76.02,76.31,5926.0,67.6955,67.9805,67.6866,67.9448,5926.0
2021-05-03 13:00:00,76.34,76.46,76.25,76.46,4701.0,67.9716,68.0784,67.8914,68.0784,4701.0
2021-05-03 13:30:00,76.46,76.55,76.34,76.54,4910.0,68.0784,68.1585,67.9716,68.1496,4910.0
2021-05-03 14:00:00,76.54,76.71,76.54,76.7,5020.0,68.1496,68.301,68.1496,68.2921,5020.0
2021-05-03 14:30:00,76.73,76.99,76.73,76.94,9199.0,68.3188,68.5503,68.3188,68.5058,9199.0
2021-05-03 15:00:00,76.87,76.88,76.25,76.36,15895.0,68.4435,68.4524,67.8914,67.9894,15895.0
2021-05-03 15:30:00,76.34,76.71,76.34,76.49,53520.0,67.9716,68.301,67.9716,68.1051,53520.0
2021-05-04 09:30:00,76.6,76.89,75.69,75.76,6230.0,68.2031,68.4613,67.3928,67.4551,6230.0
2021-05-04 10:00:00,75.75,75.86,75.59,75.78,5452.0,67.4462,67.5442,67.3038,67.4729,5452.0
2021-05-04 10:30:00,75.92,76.1,75.73,75.73,5221.0,67.5976,67.7579,67.4284,67.4284,5221.0
2021-05-04 11:00:00,75.63,75.66,75.11,75.26,4292.0,67.3394,67.3661,66.8764,67.0099,4292.0
2021-05-04 11:30:00,75.27,75.54,75.17,75.2,4296.0,67.0188,67.2593,66.9298,66.9565,4296.0
2021-05-04 12:00:00,75.18,75.38,75.18,75.38,4400.0,66.9387,67.1168,66.9387,67.1168,4400.0
2021-05-04 12:30:00,75.34,75.34,74.81,74.83,5941.0,67.0812,67.0812,66.6093,66.6271,5941.0
2021-05-04 13:00:00,74.84,74.94,74.67,74.76,3917.0,66.636,66.725,66.4846,66.5648,3917.0
2021-05-04 13:30:00,74.78,75.02,74.78,75.01,6074.0,66.5826,66.7963,66.5826,66.7873,6074.0
2021-05-04 14:00:00,74.98,75.15,74.89,75.15,5200.0,66.7606,66.912,66.6805,66.912,5200.0
2021-05-04 14:30:00,75.11,75.16,74.7,74.7,5200.0,66.8764,66.9209,66.5113,66.5113,5200.0
2021-05-04 15:00:00,74.67,74.76,74.43,74.52,10151.0,66.4846,66.5648,66.2709,66.3511,10151.0
2021-05-04 15:30:00,74.55,74.93,74.23,74.93,33884.0,66.3778,66.7161,66.0929,66.7161,33884.0
2021-05-05 09:30:00,74.91,74.91,73.8,73.94,5317.0,66.6983,66.6983,65.71,65.8346,5317.0
2021-05-05 10:00:00,73.94,73.95,73.13,73.24,8362.0,65.8346,65.8435,65.1134,65.2114,8362.0
2021-05-05 10:30:00,73.24,73.47,73.09,73.38,5300.0,65.2114,65.4162,65.0778,65.336,5300.0
2021-05-05 11:00:00,73.44,73.7,73.38,73.62,2500.0,65.3895,65.621,65.336,65.5497,2500.0
2021-05-05 11:30:00,73.72,73.76,73.47,73.52,4701.0,65.6388,65.6744,65.4162,65.4607,4701.0
2021-05-05 12:00:00,73.55,73.63,73.22,73.63,2482.0,65.4874,65.5586,65.1936,65.5586,2482.0
2021-05-05 12:30:00,73.67,73.82,73.48,73.48,7406.0,65.5942,65.7278,65.4251,65.4251,7406.0
2021-05-05 13:00:00,73.4,73.5,73.3,73.35,4130.0,65.3538,65.4429,65.2648,65.3093,4130.0
2021-05-05 13:30:00,73.34,73.36,72.71,72.79,5783.0,65.3004,65.3182,64.7395,64.8107,5783.0
2021-05-05 14:00:00,72.78,72.89,72.64,72.81,3427.0,64.8018,64.8997,64.6772,64.8285,3427.0
2021-05-05 14:30:00,72.85,72.85,72.38,72.4,4056.0,64.8641,64.8641,64.4457,64.4635,4056.0
2021-05-05 15:00:00,72.41,72.54,72.21,72.54,7401.0,64.4724,64.5881,64.2943,64.5881,7401.0
2021-05-05 15:30:00,72.52,72.77,72.33,72.67,19753.0,64.5703,64.7929,64.4011,64.7039,19753.0
2021-05-06 09:30:00,73.02,73.36,72.78,72.99,4873.0,65.0155,65.3182,64.8018,64.9888,4873.0
2021-05-06 10:00:00,73.04,73.07,72.76,72.95,2400.0,65.0333,65.06,64.784,64.9532,2400.0
2021-05-06 10:30:00,72.96,73.24,72.84,72.87,2200.0,64.9621,65.2114,64.8552,64.8819,2200.0
2021-05-06 11:00:00,72.9,73.16,72.82,73.13,1922.0,64.9086,65.1401,64.8374,65.1134,1922.0
2021-05-06 11:30:00,73.13,73.56,73.13,73.23,3368.0,65.1134,65.4963,65.1134,65.2025,3368.0
2021-05-06 12:00:00,73.27,73.49,73.23,73.48,2918.0,65.2381,65.434,65.2025,65.4251,2918.0
2021-05-06 12:30:00,73.44,73.45,73.22,73.27,2100.0,65.3895,65.3984,65.1936,65.2381,2100.0
2021-05-06 13:00:00,73.25,73.47,73.18,73.47,800.0,65.2203,65.4162,65.158,65.4162,800.0
2021-05-06 13:30:00,73.45,73.46,73.28,73.4,1721.0,65.3984,65.4073,65.247,65.3538,1721.0
2021-05-06 14:00:00,73.38,73.38,72.93,72.93,2200.0,65.336,65.336,64.9354,64.9354,2200.0
2021-05-06 14:30:00,72.95,72.97,72.77,72.87,3711.0,64.9532,64.971,64.7929,64.8819,3711.0
2021-05-06 15:00:00,72.88,73.36,72.82,73.33,4551.0,64.8908,65.3182,64.8374,65.2915,4551.0
2021-05-06 15:30:00,73.36,73.61,73.33,73.48,11172.0,65.3182,65.5408,65.2915,65.4251,11172.0
2021-05-07 09:30:00,73.46,74.07,73.33,74.05,2955.0,65.4073,65.9504,65.2915,65.9326,2955.0
2021-05-07 10:00:00,74.38,74.6,74.23,74.23,2405.0,66.2264,66.4223,66.0929,66.0929,2405.0
2021-05-07 10:30:00,74.29,74.66,74.19,74.66,2300.0,66.1463,66.4757,66.0572,66.4757,2300.0
2021-05-07 11:00:00,74.72,74.94,74.5,74.55,8600.0,66.5291,66.725,66.3333,66.3778,8600.0
2021-05-07 11:30:00,74.59,74.64,74.4,74.41,700.0,66.4134,66.4579,66.2442,66.2531,700.0
2021-05-07 12:00:00,74.37,74.42,74.1,74.16,1700.0,66.2175,66.262,65.9771,66.0305,1700.0
2021-05-07 12:30:00,74.17,74.22,74.01,74.22,2100.0,66.0394,66.0839,65.897,66.0839,2100.0
2021-05-07 13:00:00,74.23,74.27,74.12,74.12,1909.0,66.0929,66.1285,65.9949,65.9949,1909.0
2021-05-07 13:30:00,74.19,74.21,74.14,74.14,1820.0,66.0572,66.075,66.0127,66.0127,1820.0
2021-05-07 14:00:00,74.14,74.5,74.08,74.49,2400.0,66.0127,66.3333,65.9593,66.3244,2400.0
2021-05-07 14:30:00,74.47,74.58,74.4,74.58,2600.0,66.3065,66.4045,66.2442,66.4045,2600.0
2021-05-07 15:00:00,74.61,74.71,74.56,74.56,4107.0,66.4312,66.5202,66.3867,66.3867,4107.0
2021-05-07 15:30:00,74.56,74.76,74.35,74.69,20459.0,66.3867,66.5648,66.1997,66.5024,20459.0
2021-05-10 09:30:00,74.88,75.16,74.4,74.73,3239.0,67.2189,67.4703,66.788,67.0842,3239.0
2021-05-10 10:00:00,74.77,75.6,74.77,75.53,9000.0,67.1202,67.8652,67.1202,67.8024,9000.0
2021-05-10 10:30:00,75.54,76.14,75.51,75.93,7675.0,67.8114,68.35,67.7844,68.1615,7675.0
2021-05-10 11:00:00,76.0,76.11,75.88,75.95,5088.0,68.2243,68.3231,68.1166,68.1794,5088.0
2021-05-10 11:30:00,75.88,75.97,75.49,75.51,5914.0,68.1166,68.1974,67.7665,67.7844,5914.0
2021-05-10 12:00:00,75.45,75.61,75.39,75.44,2267.0,67.7306,67.8742,67.6767,67.7216,2267.0
2021-05-10 12:30:00,75.48,75.48,75.2,75.3,3150.0,67.7575,67.7575,67.5062,67.5959,3150.0
2021-05-10 13:00:00,75.32,75.46,75.3,75.33,3556.0,67.6139,67.7396,67.5959,67.6229,3556.0
2021-05-10 13:30:00,75.35,75.4,75.21,75.31,3109.0,67.6408,67.6857,67.5151,67.6049,3109.0
2021-05-10 14:00:00,75.28,75.28,74.91,74.97,2901.0,67.578,67.578,67.2458,67.2997,2901.0
2021-05-10 14:30:00,74.99,75.02,74.63,74.69,2812.0,67.3176,67.3446,66.9945,67.0483,2812.0
2021-05-10 15:00:00,74.65,74.67,74.54,74.64,1800.0,67.0124,67.0304,66.9137,67.0035,1800.0
2021-05-10 15:30:00,74.64,74.64,74.19,74.33,18653.0,67.0035,67.0035,66.5995,66.7252,18653.0
2021-05-11 09:30:00,73.87,73.87,72.91,73.29,5100.0,66.3122,66.3122,65.4505,65.7916,5100.0
2021-05-11 10:00:00,73.47,73.58,72.62,72.62,4800.0,65.9532,66.0519,65.1901,65.1901,4800.0
2021-05-11 10:30:00,72.59,72.64,72.3,72.51,6575.0,65.1632,65.2081,64.9029,65.0914,6575.0
2021-05-11 11:00:00,72.43,72.62,72.24,72.61,6440.0,65.0196,65.1901,64.849,65.1811,6440.0
2021-05-11 11:30:00,72.59,73.0,72.56,72.95,1304.0,65.1632,65.5312,65.1363,65.4864,1304.0
2021-05-11 12:00:00,72.77,72.99,72.77,72.88,1864.0,65.3248,65.5223,65.3248,65.4235,1864.0
2021-05-11 12:30:00,72.92,73.0,72.65,72.82,8679.0,65.4594,65.5312,65.2171,65.3697,8679.0
2021-05-11 13:00:00,72.88,73.25,72.78,73.24,4895.0,65.4235,65.7557,65.3338,65.7467,4895.0
2021-05-11 13:30:00,73.28,73.51,73.27,73.49,4697.0,65.7826,65.9891,65.7736,65.9711,4697.0
2021-05-11 14:00:00,73.55,73.6,73.06,73.14,4491.0,66.025,66.0699,65.5851,65.6569,4491.0
2021-05-11 14:30:00,73.01,73.21,72.92,73.06,6500.0,65.5402,65.7198,65.4594,65.5851,6500.0
2021-05-11 15:00:00,72.97,73.01,72.59,72.87,10460.0,65.5043,65.5402,65.1632,65.4145,10460.0
2021-05-11 15:30:00,72.86,73.19,72.5,73.05,15575.0,65.4056,65.7018,65.0824,65.5761,15575.0
2021-05-12 09:30:00,72.71,72.76,72.48,72.62,2300.0,65.2709,65.3158,65.0644,65.1901,2300.0
2021-05-12 10:00:00,72.55,72.55,71.93,71.94,5521.0,65.1273,65.1273,64.5707,64.5797,5521.0
2021-05-12 10:30:00,71.91,72.14,71.83,72.1,12920.0,64.5528,64.7592,64.4809,64.7233,12920.0
2021-05-12 11:00:00,72.17,72.24,71.73,71.85,3706.0,64.7862,64.849,64.3912,64.4989,3706.0
2021-05-12 11:30:00,71.98,72.02,71.49,71.49,3254.0,64.6156,64.6515,64.1757,64.1757,3254.0
2021-05-12 12:00:00,71.49,71.51,71.21,71.21,3000.0,64.1757,64.1937,63.9244,63.9244,3000.0
2021-05-12 12:30:00,71.19,71.26,71.01,71.13,3100.0,63.9064,63.9693,63.7448,63.8526,3100.0
2021-05-12 13:00:00,71.13,71.39,71.04,71.18,3200.0,63.8526,64.086,63.7718,63.8975,3200.0
2021-05-12 13:30:00,71.2,71.37,71.1,71.37,2400.0,63.9154,64.068,63.8256,64.068,2400.0
2021-05-12 14:00:00,71.19,71.3,70.92,70.92,3279.0,63.9064,64.0052,63.6641,63.6641,3279.0
2021-05-12 14:30:00,70.79,71.35,70.79,71.24,3341.0,63.5474,64.0501,63.5474,63.9513,3341.0
2021-05-12 15:00:00,71.3,71.3,71.0,71.02,8086.0,64.0052,64.0052,63.7359,63.7538,8086.0
2021-05-12 15:30:00,70.98,71.24,70.85,71.05,15221.0,63.7179,63.9513,63.6012,63.7808,15221.0
2021-05-13 09:30:00,71.38,72.39,71.34,72.2,3900.0,64.077,64.9837,64.0411,64.8131,3900.0
2021-05-13 10:00:00,72.33,72.61,72.23,72.34,1300.0,64.9298,65.1811,64.84,64.9388,1300.0
2021-05-13 10:30:00,72.79,73.11,72.48,72.83,5801.0,65.3427,65.63,65.0644,65.3786,5801.0
2021-05-13 11:00:00,72.91,72.99,72.36,72.36,3400.0,65.4505,65.5223,64.9567,64.9567,3400.0
2021-05-13 11:30:00,72.36,72.51,72.12,72.17,2886.0,64.9567,65.0914,64.7413,64.7862,2886.0
2021-05-13 12:00:00,72.2,72.42,72.2,72.3,2288.0,64.8131,65.0106,64.8131,64.9029,2288.0
2021-05-13 12:30:00,72.24,72.33,72.18,72.33,1400.0,64.849,64.9298,64.7951,64.9298,1400.0
2021-05-13 13:00:00,72.25,72.38,72.01,72.11,3000.0,64.858,64.9747,64.6425,64.7323,3000.0
2021-05-13 13:30:00,72.17,72.17,71.64,71.75,3967.0,64.7862,64.7862,64.3104,64.4091,3967.0
2021-05-13 14:00:00,71.78,72.35,71.78,72.34,5301.0,64.4361,64.9477,64.4361,64.9388,5301.0
2021-05-13 14:30:00,72.34,72.44,72.31,72.36,1700.0,64.9388,65.0285,64.9118,64.9567,1700.0
2021-05-13 15:00:00,72.41,72.53,72.34,72.34,4700.0,65.0016,65.1093,64.9388,64.9388,4700.0
2021-05-13 15:30:00,72.42,72.61,72.06,72.08,11166.0,65.0106,65.1811,64.6874,64.7054,11166.0
2021-05-14 09:30:00,72.85,73.11,72.62,73.05,4221.0,65.3966,65.63,65.1901,65.5761,4221.0
2021-05-14 10:00:00,73.12,73.16,72.87,73.02,1400.0,65.639,65.6749,65.4145,65.5492,1400.0
2021-05-14 10:30:00,73.02,73.12,72.77,73.12,2947.0,65.5492,65.639,65.3248,65.639,2947.0
2021-05-14 11:00:00,73.09,73.16,72.89,73.01,2400.0,65.612,65.6749,65.4325,65.5402,2400.0
2021-05-14 11:30:00,73.02,73.11,72.93,73.0,2410.0,65.5492,65.63,65.4684,65.5312,2410.0
2021-05-14 12:00:00,73.04,73.28,73.03,73.25,26070.0,65.5672,65.7826,65.5582,65.7557,26070.0
2021-05-14 12:30:00,73.24,73.25,73.11,73.22,20030.0,65.7467,65.7557,65.63,65.7287,20030.0
2021-05-14 13:00:00,73.26,73.45,73.17,73.45,7486.0,65.7646,65.9352,65.6839,65.9352,7486.0
2021-05-14 13:30:00,73.47,73.5,73.27,73.27,5022.0,65.9532,65.9801,65.7736,65.7736,5022.0
2021-05-14 14:00:00,73.31,73.53,73.28,73.48,6685.0,65.8095,66.007,65.7826,65.9621,6685.0
2021-05-14 14:30:00,73.5,73.61,73.5,73.54,12687.0,65.9801,66.0788,65.9801,66.016,12687.0
2021-05-14 15:00:00,73.52,73.52,73.27,73.33,5593.0,65.998,65.998,65.7736,65.8275,5593.0
2021-05-14 15:30:00,73.36,73.46,73.17,73.27,12933.0,65.8544,65.9442,65.6839,65.7736,12933.0
2021-05-17 09:30:00,72.98,73.33,72.64,73.09,3400.0,65.5133,65.8275,65.2081,65.612,3400.0
2021-05-17 10:00:00,73.06,73.53,72.99,73.11,6951.0,65.5851,66.007,65.5223,65.63,6951.0
2021-05-17 10:30:00,73.06,73.56,73.0,73.41,3739.0,65.5851,66.0339,65.5312,65.8993,3739.0
2021-05-17 11:00:00,73.39,73.46,73.29,73.4,3217.0,65.8813,65.9442,65.7916,65.8903,3217.0
2021-05-17 11:30:00,73.42,73.42,73.19,73.22,5200.0,65.9083,65.9083,65.7018,65.7287,5200.0
2021-05-17 12:00:00,73.19,73.27,73.17,73.22,3300.0,65.7018,65.7736,65.6839,65.7287,3300.0
2021-05-17 12:30:00,73.19,73.3,73.16,73.19,2300.0,65.7018,65.8006,65.6749,65.7018,2300.0
2021-05-17 13:00:00,73.15,73.16,73.03,73.16,3728.0,65.6659,65.6749,65.5582,65.6749,3728.0
2021-05-17 13:30:00,73.01,73.06,72.7,72.78,2700.0,65.5402,65.5851,65.2619,65.3338,2700.0
2021-05-17 14:00:00,72.77,73.01,72.77,72.98,2000.0,65.3248,65.5402,65.3248,65.5133,2000.0
2021-05-17 14:30:00,73.03,73.03,72.88,73.0,3551.0,65.5582,65.5582,65.4235,65.5312,3551.0
2021-05-17 15:00:00,72.99,73.14,72.99,73.06,2095.0,65.5223,65.6569,65.5223,65.5851,2095.0
2021-05-17 15:30:00,73.09,73.43,73.07,73.23,15881.0,65.612,65.9172,65.5941,65.7377,15881.0
2021-05-18 09:30:00,73.09,73.21,72.47,73.05,10117.0,65.612,65.7198,65.0555,65.5761,10117.0
2021-05-18 10:00:00,73.04,73.97,73.04,73.75,4703.0,65.5672,66.402,65.5672,66.2045,4703.0
2021-05-18 10:30:00,73.74,73.77,73.44,73.59,2000.0,66.1955,66.2225,65.9262,66.0609,2000.0
2021-05-18 11:00:00,73.48,73.77,73.37,73.7,1766.0,65.9621,66.2225,65.8634,66.1596,1766.0
2021-05-18 11:30:00,73.71,73.72,73.53,73.53,1000.0,66.1686,66.1776,66.007,66.007,1000.0
2021-05-18 12:00:00,73.39,73.58,73.39,73.46,1300.0,65.8813,66.0519,65.8813,65.9442,1300.0
2021-05-18 12:30:00,73.34,73.43,73.26,73.34,1100.0,65.8365,65.9172,65.7646,65.8365,1100.0
2021-05-18 13:00:00,73.31,73.31,73.26,73.27,500.0,65.8095,65.8095,65.7646,65.7736,500.0
2021-05-18 13:30:00,73.15,73.44,73.14,73.38,1500.0,65.6659,65.9262,65.6569,65.8724,1500.0
2021-05-18 14:00:00,73.36,73.36,73.23,73.23,900.0,65.8544,65.8544,65.7377,65.7377,900.0
2021-05-18 14:30:00,73.24,73.44,73.19,73.44,1100.0,65.7467,65.9262,65.7018,65.9262,1100.0
2021-05-18 15:00:00,73.49,73.5,73.4,73.44,3000.0,65.9711,65.9801,65.8903,65.9262,3000.0
2021-05-18 15:30:00,73.41,73.57,73.11,73.11,20858.0,65.8993,66.0429,65.63,65.63,20858.0
2021-05-19 09:30:00,71.93,72.18,71.57,71.67,3167.0,64.5707,64.7951,64.2475,64.3373,3167.0
2021-05-19 10:00:00,71.79,71.85,71.48,71.72,2392.0,64.445,64.4989,64.1668,64.3822,2392.0
2021-05-19 10:30:00,71.72,71.93,71.53,71.86,2120.0,64.3822,64.5707,64.2116,64.5079,2120.0
2021-05-19 11:00:00,71.84,72.29,71.62,72.24,4493.0,64.4899,64.8939,64.2924,64.849,4493.0
2021-05-19 11:30:00,72.17,72.33,72.02,72.33,3891.0,64.7862,64.9298,64.6515,64.9298,3891.0
2021-05-19 12:00:00,72.42,72.73,72.41,72.54,5562.0,65.0106,65.2889,65.0016,65.1183,5562.0
2021-05-19 12:30:00,72.54,72.89,72.54,72.82,7167.0,65.1183,65.4325,65.1183,65.3697,7167.0
2021-05-19 13:00:00,72.84,72.92,72.73,72.88,4356.0,65.3876,65.4594,65.2889,65.4235,4356.0
2021-05-19 13:30:00,72.88,72.96,72.83,72.93,2942.0,65.4235,65.4953,65.3786,65.4684,2942.0
2021-05-19 14:00:00,73.02,73.05,72.47,72.61,18846.0,65.5492,65.5761,65.0555,65.1811,18846.0
2021-05-19 14:30:00,72.63,72.66,72.14,72.25,8754.0,65.1991,65.226,64.7592,64.858,8754.0
2021-05-19 15:00:00,72.17,72.66,72.05,72.66,5700.0,64.7862,65.226,64.6784,65.226,5700.0
2021-05-19 15:30:00,72.66,72.82,72.4,72.82,24209.0,65.226,65.3697,64.9926,65.3697,24209.0
2021-05-20 09:30:00,72.5,73.17,72.34,72.78,7092.0,65.0824,65.6839,64.9388,65.3338,7092.0
2021-05-20 10:00:00,73.02,73.11,72.81,72.93,2600.0,65.5492,65.63,65.3607,65.4684,2600.0
2021-05-20 10:30:00,72.86,73.19,72.77,72.89,2848.0,65.4056,65.7018,65.3248,65.4325,2848.0
2021-05-20 11:00:00,72.97,73.0,72.61,72.68,1796.0,65.5043,65.5312,65.1811,65.244,1796.0
2021-05-20 11:30:00,72.76,72.97,72.75,72.95,900.0,65.3158,65.5043,65.3068,65.4864,900.0
2021-05-20 12:00:00,72.95,73.31,72.94,73.04,2492.0,65.4864,65.8095,65.4774,65.5672,2492.0
2021-05-20 12:30:00,72.98,73.02,72.98,73.02,611.0,65.5133,65.5492,65.5133,65.5492,611.0
2021-05-20 13:00:00,73.09,73.28,73.09,73.28,1300.0,65.612,65.7826,65.612,65.7826,1300.0
2021-05-20 13:30:00,73.28,73.36,73.22,73.25,1104.0,65.7826,65.8544,65.7287,65.7557,1104.0
2021-05-20 14:00:00,73.26,73.26,73.14,73.17,1200.0,65.7646,65.7646,65.6569,65.6839,1200.0
2021-05-20 14:30:00,73.16,73.42,73.16,73.4,3949.0,65.6749,65.9083,65.6749,65.8903,3949.0
2021-05-20 15:00:00,73.37,73.71,73.37,73.68,5582.0,65.8634,66.1686,65.8634,66.1417,5582.0
2021-05-20 15:30:00,73.67,73.77,73.31,73.42,19513.0,66.1327,66.2225,65.8095,65.9083,19513.0
2021-05-21 09:30:00,73.91,74.43,73.75,73.75,7100.0,66.3481,66.8149,66.2045,66.2045,7100.0
2021-05-21 10:00:00,73.56,74.03,73.47,73.53,4731.0,66.0339,66.4559,65.9532,66.007,4731.0
2021-05-21 10:30:00,73.52,73.52,73.32,73.46,1000.0,65.998,65.998,65.8185,65.9442,1000.0
2021-05-21 11:00:00,73.48,73.57,73.43,73.45,1800.0,65.9621,66.0429,65.9172,65.9352,1800.0
2021-05-21 11:30:00,73.42,73.47,73.27,73.27,1580.0,65.9083,65.9532,65.7736,65.7736,1580.0
2021-05-21 12:00:00,73.19,73.23,72.96,72.96,2136.0,65.7018,65.7377,65.4953,65.4953,2136.0
2021-05-21 12:30:00,72.93,73.17,72.93,73.17,2100.0,65.4684,65.6839,65.4684,65.6839,2100.0
2021-05-21 13:00:00,73.1,73.23,73.1,73.23,1167.0,65.621,65.7377,65.621,65.7377,1167.0
2021-05-21 13:30:00,73.22,73.35,73.19,73.25,900.0,65.7287,65.8454,65.7018,65.7557,900.0
2021-05-21 14:00:00,73.25,73.34,73.25,73.31,400.0,65.7557,65.8365,65.7557,65.8095,400.0
2021-05-21 14:30:00,73.3,73.33,73.14,73.31,2545.0,65.8006,65.8275,65.6569,65.8095,2545.0
2021-05-21 15:00:00,73.28,73.47,73.22,73.45,2700.0,65.7826,65.9532,65.7287,65.9352,2700.0
2021-05-21 15:30:00,73.49,73.54,73.19,73.27,15517.0,65.9711,66.016,65.7018,65.7736,15517.0
2021-05-24 09:30:00,73.76,74.4,73.74,74.38,2970.0,66.2135,66.788,66.1955,66.7701,2970.0
2021-05-24 10:00:00,74.34,74.39,74.28,74.33,2600.0,66.7341,66.779,66.6803,66.7252,2600.0
2021-05-24 10:30:00,74.36,74.56,74.35,74.49,1100.0,66.7521,66.9316,66.7431,66.8688,1100.0
2021-05-24 11:00:00,74.55,74.7,74.5,74.7,1600.0,66.9227,67.0573,66.8778,67.0573,1600.0
2021-05-24 11:30:00,74.7,74.77,74.5,74.5,2100.0,67.0573,67.1202,66.8778,66.8778,2100.0
2021-05-24 12:00:00,74.54,74.63,74.39,74.63,1730.0,66.9137,66.9945,66.779,66.9945,1730.0
2021-05-24 12:30:00,74.66,74.8,74.59,74.74,2200.0,67.0214,67.1471,66.9586,67.0932,2200.0
2021-05-24 13:00:00,74.72,74.92,74.72,74.83,2577.0,67.0753,67.2548,67.0753,67.174,2577.0
2021-05-24 13:30:00,74.9,74.94,74.86,74.92,2100.0,67.2369,67.2728,67.2009,67.2548,2100.0
2021-05-24 14:00:00,74.9,75.05,74.9,75.0,4795.0,67.2369,67.3715,67.2369,67.3266,4795.0
2021-05-24 14:30:00,75.01,75.2,75.01,75.17,1700.0,67.3356,67.5062,67.3356,67.4792,1700.0
2021-05-24 15:00:00,75.24,75.34,75.05,75.15,6555.0,67.5421,67.6318,67.3715,67.4613,6555.0
2021-05-24 15:30:00,75.1,75.12,74.64,74.64,13006.0,67.4164,67.4343,67.0035,67.0035,13006.0
2021-05-25 09:30:00,74.3,74.85,74.22,74.82,3355.0,66.6982,67.192,66.6264,67.165,3355.0
2021-05-25 10:00:00,74.84,75.06,74.76,74.93,1813.0,67.183,67.3805,67.1112,67.2638,1813.0
2021-05-25 10:30:00,74.91,74.92,74.81,74.81,679.0,67.2458,67.2548,67.1561,67.1561,679.0
2021-05-25 11:00:00,74.81,74.95,74.81,74.94,2084.0,67.1561,67.2817,67.1561,67.2728,2084.0
2021-05-25 11:30:00,74.7,74.94,74.58,74.59,2614.0,67.0573,67.2728,66.9496,66.9586,2614.0
2021-05-25 12:00:00,74.53,74.85,74.51,74.85,800.0,66.9047,67.192,66.8868,67.192,800.0
2021-05-25 12:30:00,74.87,74.96,74.86,74.96,800.0,67.2099,67.2907,67.2009,67.2907,800.0
2021-05-25 13:00:00,75.0,75.01,74.9,74.99,638.0,67.3266,67.3356,67.2369,67.3176,638.0
2021-05-25 13:30:00,75.07,75.12,75.03,75.04,1000.0,67.3895,67.4343,67.3536,67.3625,1000.0
2021-05-25 14:00:00,75.03,75.03,74.84,74.84,1264.0,67.3536,67.3536,67.183,67.183,1264.0
2021-05-25 14:30:00,74.88,74.94,74.88,74.92,1751.0,67.2189,67.2728,67.2189,67.2548,1751.0
2021-05-25 15:00:00,74.81,74.99,74.75,74.99,1643.0,67.1561,67.3176,67.1022,67.3176,1643.0
2021-05-25 15:30:00,74.92,74.99,74.68,74.83,11825.0,67.2548,67.3176,67.0394,67.174,11825.0
2021-05-26 09:30:00,74.49,75.26,74.49,75.26,400.0,66.8688,67.56,66.8688,67.56,400.0
2021-05-26 10:00:00,75.04,75.07,75.0,75.04,800.0,67.3625,67.3895,67.3266,67.3625,800.0
2021-05-26 10:30:00,75.0,75.08,74.99,75.08,300.0,67.3266,67.3984,67.3176,67.3984,300.0
2021-05-26 11:00:00,75.24,75.24,75.05,75.14,1300.0,67.5421,67.5421,67.3715,67.4523,1300.0
2021-05-26 11:30:00,75.23,75.4,75.23,75.37,500.0,67.5331,67.6857,67.5331,67.6588,500.0
2021-05-26 12:00:00,75.32,75.33,75.31,75.33,400.0,67.6139,67.6229,67.6049,67.6229,400.0
2021-05-26 12:30:00,75.25,75.32,75.25,75.32,400.0,67.551,67.6139,67.551,67.6139,400.0
2021-05-26 13:00:00,75.42,75.48,75.37,75.44,1400.0,67.7036,67.7575,67.6588,67.7216,1400.0
2021-05-26 13:30:00,75.32,75.32,75.28,75.32,531.0,67.6139,67.6139,67.578,67.6139,531.0
2021-05-26 14:00:00,75.25,75.43,75.25,75.43,1010.0,67.551,67.7126,67.551,67.7126,1010.0
2021-05-26 14:30:00,75.37,75.42,75.36,75.36,1200.0,67.6588,67.7036,67.6498,67.6498,1200.0
2021-05-26 15:00:00,75.27,75.29,75.15,75.15,2100.0,67.569,67.5869,67.4613,67.4613,2100.0
2021-05-26 15:30:00,75.15,75.24,74.91,74.97,11853.0,67.4613,67.5421,67.2458,67.2997,11853.0
2021-05-27 09:30:00,75.21,75.36,74.94,74.98,1972.0,67.5151,67.6498,67.2728,67.3087,1972.0
2021-05-27 10:00:00,74.92,75.15,74.92,75.01,1900.0,67.2548,67.4613,67.2548,67.3356,1900.0
2021-05-27 10:30:00,74.89,74.95,74.79,74.89,1200.0,67.2279,67.2817,67.1381,67.2279,1200.0
2021-05-27 11:00:00,74.94,74.95,74.87,74.91,1200.0,67.2728,67.2817,67.2099,67.2458,1200.0
2021-05-27 11:30:00,74.89,74.92,74.83,74.92,1062.0,67.2279,67.2548,67.174,67.2548,1062.0
2021-05-27 12:00:00,74.89,74.97,74.83,74.89,1200.0,67.2279,67.2997,67.174,67.2279,1200.0
2021-05-27 12:30:00,74.88,74.96,74.88,74.92,1100.0,67.2189,67.2907,67.2189,67.2548,1100.0
2021-05-27 13:00:00,74.93,74.96,74.9,74.93,1487.0,67.2638,67.2907,67.2369,67.2638,1487.0
2021-05-27 13:30:00,74.94,74.96,74.81,74.89,3500.0,67.2728,67.2907,67.1561,67.2279,3500.0
2021-05-27 14:00:00,74.86,74.87,74.6,74.66,2841.0,67.2009,67.2099,66.9675,67.0214,2841.0
2021-05-27 14:30:00,74.68,74.68,74.49,74.61,5407.0,67.0394,67.0394,66.8688,66.9765,5407.0
2021-05-27 15:00:00,74.55,74.55,74.37,74.39,6301.0,66.9227,66.9227,66.7611,66.779,6301.0
2021-05-27 15:30:00,74.37,74.37,74.15,74.21,22791.0,66.7611,66.7611,66.5636,66.6174,22791.0
2021-05-28 09:30:00,74.67,74.8,74.37,74.72,6968.0,67.0304,67.1471,66.7611,67.0753,6968.0
2021-05-28 10:00:00,74.75,75.03,74.74,74.76,2079.0,67.1022,67.3536,67.0932,67.1112,2079.0
2021-05-28 10:30:00,74.75,74.94,74.7,74.86,2721.0,67.1022,67.2728,67.0573,67.2009,2721.0
2021-05-28 11:00:00,74.88,75.07,74.81,75.07,3200.0,67.2189,67.3895,67.1561,67.3895,3200.0
2021-05-28 11:30:00,75.1,75.11,74.92,75.05,3600.0,67.4164,67.4254,67.2548,67.3715,3600.0
2021-05-28 12:00:00,75.06,75.12,74.99,75.03,4397.0,67.3805,67.4343,67.3176,67.3536,4397.0
2021-05-28 12:30:00,75.03,75.05,74.82,74.84,5429.0,67.3536,67.3715,67.165,67.183,5429.0
2021-05-28 13:00:00,74.84,75.07,74.84,75.05,3069.0,67.183,67.3895,67.183,67.3715,3069.0
2021-05-28 13:30:00,75.06,75.34,75.06,75.34,4100.0,67.3805,67.6318,67.3805,67.6318,4100.0
2021-05-28 14:00:00,75.33,75.33,75.14,75.23,5243.0,67.6229,67.6229,67.4523,67.5331,5243.0
2021-05-28 14:30:00,75.2,75.2,75.08,75.08,4000.0,67.5062,67.5062,67.3984,67.3984,4000.0
2021-05-28 15:00:00,75.13,75.18,75.04,75.04,5200.0,67.4433,67.4882,67.3625,67.3625,5200.0
2021-05-28 15:30:00,75.01,75.12,74.68,74.77,20736.0,67.3356,67.4343,67.0394,67.1202,20736.0
2021-06-01 09:30:00,75.0,75.19,74.62,74.8,4069.0,67.3266,67.4972,66.9855,67.1471,4069.0
2021-06-01 10:00:00,75.06,75.24,74.99,74.99,3226.0,67.3805,67.5421,67.3176,67.3176,3226.0
2021-06-01 10:30:00,75.09,75.56,74.97,75.53,4669.0,67.4074,67.8293,67.2997,67.8024,4669.0
2021-06-01 11:00:00,75.53,75.59,75.37,75.46,2376.0,67.8024,67.8563,67.6588,67.7396,2376.0
2021-06-01 11:30:00,75.52,75.66,75.52,75.66,9622.0,67.7934,67.9191,67.7934,67.9191,9622.0
2021-06-01 12:00:00,75.62,75.88,75.62,75.77,2100.0,67.8832,68.1166,67.8832,68.0178,2100.0
2021-06-01 12:30:00,75.73,75.75,75.59,75.66,2375.0,67.9819,67.9999,67.8563,67.9191,2375.0
2021-06-01 13:00:00,75.66,75.77,75.66,75.72,2400.0,67.9191,68.0178,67.9191,67.973,2400.0
2021-06-01 13:30:00,75.71,75.72,75.68,75.68,1300.0,67.964,67.973,67.937,67.937,1300.0
2021-06-01 14:00:00,75.76,76.14,75.75,76.14,4487.0,68.0089,68.35,67.9999,68.35,4487.0
2021-06-01 14:30:00,76.16,76.3,76.07,76.29,6291.0,68.3679,68.4936,68.2871,68.4846,6291.0
2021-06-01 15:00:00,76.33,76.59,76.27,76.59,7335.0,68.5205,68.7539,68.4667,68.7539,7335.0
2021-06-01 15:30:00,76.57,76.74,76.22,76.74,38042.0,68.736,68.8886,68.4218,68.8886,38042.0
2021-06-02 09:30:00,76.88,77.07,76.54,76.86,12475.0,69.0143,69.1848,68.7091,68.9963,12475.0
2021-06-02 10:00:00,76.89,77.27,76.89,77.22,6776.0,69.0233,69.3644,69.0233,69.3195,6776.0
2021-06-02 10:30:00,77.21,77.24,76.99,77.21,5624.0,69.3105,69.3374,69.113,69.3105,5624.0
2021-06-02 11:00:00,77.27,77.33,77.11,77.3,4170.0,69.3644,69.4182,69.2207,69.3913,4170.0
2021-06-02 11:30:00,77.28,77.37,77.22,77.31,6861.0,69.3733,69.4541,69.3195,69.4003,6861.0
2021-06-02 12:00:00,77.26,77.48,77.18,77.43,3300.0,69.3554,69.5529,69.2836,69.508,3300.0
2021-06-02 12:30:00,77.43,77.71,77.42,77.71,6049.0,69.508,69.7594,69.499,69.7594,6049.0
2021-06-02 13:00:00,77.74,77.74,77.59,77.68,3600.0,69.7863,69.7863,69.6516,69.7324,3600.0
2021-06-02 13:30:00,77.68,77.72,77.62,77.64,2452.0,69.7324,69.7683,69.6786,69.6965,2452.0
2021-06-02 14:00:00,77.68,77.76,77.47,77.76,5586.0,69.7324,69.8042,69.5439,69.8042,5586.0
2021-06-02 14:30:00,77.75,77.85,77.69,77.82,5542.0,69.7953,69.885,69.7414,69.8581,5542.0
2021-06-02 15:00:00,77.82,77.85,77.53,77.7,11098.0,69.8581,69.885,69.5978,69.7504,11098.0
2021-06-02 15:30:00,77.71,77.91,77.61,77.8,29763.0,69.7594,69.9389,69.6696,69.8401,29763.0
2021-06-03 09:30:00,77.79,77.82,76.89,77.07,9400.0,69.8312,69.8581,69.0233,69.1848,9400.0
2021-06-03 10:00:00,76.92,77.05,76.81,76.83,5400.0,69.0502,69.1669,68.9514,68.9694,5400.0
2021-06-03 10:30:00,76.95,77.1,76.8,77.03,5440.0,69.0771,69.2118,68.9425,69.1489,5440.0
2021-06-03 11:00:00,76.98,76.99,76.71,76.71,3269.0,69.104,69.113,68.8617,68.8617,3269.0
2021-06-03 11:30:00,76.71,76.79,76.6,76.69,1974.0,68.8617,68.9335,68.7629,68.8437,1974.0
2021-06-03 12:00:00,76.67,76.82,76.67,76.8,1690.0,68.8258,68.9604,68.8258,68.9425,1690.0
2021-06-03 12:30:00,76.81,76.86,76.75,76.76,2200.0,68.9514,68.9963,68.8976,68.9066,2200.0
2021-06-03 13:00:00,76.78,76.92,76.78,76.92,3185.0,68.9245,69.0502,68.9245,69.0502,3185.0
2021-06-03 13:30:00,76.92,76.92,76.84,76.88,4486.0,69.0502,69.0502,68.9784,69.0143,4486.0
2021-06-03 14:00:00,76.89,76.9,76.77,76.8,3317.0,69.0233,69.0322,68.9155,68.9425,3317.0
2021-06-03 14:30:00,76.82,76.82,76.63,76.63,8954.0,68.9604,68.9604,68.7899,68.7899,8954.0
2021-06-03 15:00:00,76.56,76.58,76.45,76.51,4200.0,68.727,68.745,68.6283,68.6821,4200.0
2021-06-03 15:30:00,76.55,76.78,76.51,76.76,25258.0,68.718,68.9245,68.6821,68.9066,25258.0
2021-06-04 09:30:00,76.56,76.65,75.89,76.04,3903.0,68.727,68.8078,68.1256,68.2602,3903.0
2021-06-04 10:00:00,76.0,76.0,75.69,75.73,3528.0,68.2243,68.2243,67.946,67.9819,3528.0
2021-06-04 10:30:00,75.79,75.92,75.71,75.81,4736.0,68.0358,68.1525,67.964,68.0537,4736.0
2021-06-04 11:00:00,75.84,75.98,75.63,75.78,3720.0,68.0807,68.2064,67.8922,68.0268,3720.0
2021-06-04 11:30:00,75.82,76.2,75.82,76.19,5357.0,68.0627,68.4038,68.0627,68.3949,5357.0
2021-06-04 12:00:00,76.25,76.43,76.11,76.12,4303.0,68.4487,68.6103,68.3231,68.332,4303.0
2021-06-04 12:30:00,76.15,76.22,76.11,76.11,5185.0,68.359,68.4218,68.3231,68.3231,5185.0
2021-06-04 13:00:00,76.15,76.25,76.14,76.25,4104.0,68.359,68.4487,68.35,68.4487,4104.0
2021-06-04 13:30:00,76.23,76.41,76.23,76.39,4151.0,68.4308,68.5924,68.4308,68.5744,4151.0
2021-06-04 14:00:00,76.37,76.38,76.26,76.36,6257.0,68.5565,68.5654,68.4577,68.5475,6257.0
2021-06-04 14:30:00,76.37,76.46,76.35,76.46,6400.0,68.5565,68.6372,68.5385,68.6372,6400.0
2021-06-04 15:00:00,76.43,76.54,76.32,76.53,8825.0,68.6103,68.7091,68.5116,68.7001,8825.0
2021-06-04 15:30:00,76.54,76.75,76.45,76.45,20428.0,68.7091,68.8976,68.6283,68.6283,20428.0
2021-06-07 09:30:00,76.6,76.7,76.38,76.6,700.0,68.7629,68.8527,68.5654,68.7629,700.0
2021-06-07 10:00:00,76.66,77.03,76.57,76.88,5000.0,68.8168,69.1489,68.736,69.0143,5000.0
2021-06-07 10:30:00,76.82,76.86,76.67,76.68,3500.0,68.9604,68.9963,68.8258,68.8347,3500.0
2021-06-07 11:00:00,76.77,77.07,76.66,77.01,4600.0,68.9155,69.1848,68.8168,69.131,4600.0
2021-06-07 11:30:00,77.04,77.31,77.04,77.31,3600.0,69.1579,69.4003,69.1579,69.4003,3600.0
2021-06-07 12:00:00,77.32,77.43,77.18,77.18,1835.0,69.4093,69.508,69.2836,69.2836,1835.0
2021-06-07 12:30:00,77.19,77.29,77.18,77.21,2428.0,69.2926,69.3823,69.2836,69.3105,2428.0
2021-06-07 13:00:00,77.12,77.14,76.98,76.98,2517.0,69.2297,69.2477,69.104,69.104,2517.0
2021-06-07 13:30:00,77.02,77.07,77.02,77.06,2200.0,69.14,69.1848,69.14,69.1759,2200.0
2021-06-07 14:00:00,77.03,77.28,77.02,77.28,2700.0,69.1489,69.3733,69.14,69.3733,2700.0
2021-06-07 14:30:00,77.25,77.37,77.24,77.25,3990.0,69.3464,69.4541,69.3374,69.3464,3990.0
2021-06-07 15:00:00,77.22,77.34,77.04,77.04,3781.0,69.3195,69.4272,69.1579,69.1579,3781.0
2021-06-07 15:30:00,77.05,77.09,76.87,76.87,16156.0,69.1669,69.2028,69.0053,69.0053,16156.0
2021-06-08 09:30:00,77.09,78.1,77.09,78.07,9692.0,69.2028,70.1095,69.2028,70.0825,9692.0
2021-06-08 10:00:00,78.12,78.12,77.93,78.08,3507.0,70.1274,70.1274,69.9568,70.0915,3507.0
2021-06-08 10:30:00,77.95,78.32,77.95,78.32,3767.0,69.9748,70.3069,69.9748,70.3069,3767.0
2021-06-08 11:00:00,78.33,78.36,77.85,77.99,7159.0,70.3159,70.3429,69.885,70.0107,7159.0
2021-06-08 11:30:00,77.97,78.27,77.95,78.23,4819.0,69.9928,70.2621,69.9748,70.2262,4819.0
2021-06-08 12:00:00,78.3,78.43,78.29,78.38,5403.0,70.289,70.4057,70.28,70.3608,5403.0
2021-06-08 12:30:00,78.41,78.45,78.3,78.41,3900.0,70.3877,70.4236,70.289,70.3877,3900.0
2021-06-08 13:00:00,78.36,78.46,78.32,78.46,3131.0,70.3429,70.4326,70.3069,70.4326,3131.0
2021-06-08 13:30:00,78.42,78.48,78.39,78.41,2276.0,70.3967,70.4506,70.3698,70.3877,2276.0
2021-06-08 14:00:00,78.4,78.76,78.4,78.67,5424.0,70.3788,70.7019,70.3788,70.6211,5424.0
2021-06-08 14:30:00,78.73,78.77,78.52,78.72,5336.0,70.675,70.7109,70.4865,70.666,5336.0
2021-06-08 15:00:00,78.71,78.79,78.45,78.56,5211.0,70.657,70.7289,70.4236,70.5224,5211.0
2021-06-08 15:30:00,78.58,78.58,78.14,78.14,17698.0,70.5403,70.5403,70.1454,70.1454,17698.0
2021-06-09 09:30:00,78.49,78.77,78.45,78.47,2337.0,70.4596,70.7109,70.4236,70.4416,2337.0
2021-06-09 10:00:00,78.5,78.61,78.44,78.52,4510.0,70.4685,70.5673,70.4147,70.4865,4510.0
2021-06-09 10:30:00,78.53,78.91,78.49,78.91,2795.0,70.4955,70.8366,70.4596,70.8366,2795.0
2021-06-09 11:00:00,78.98,79.36,78.98,79.09,5810.0,70.8994,71.2405,70.8994,70.9982,5810.0
2021-06-09 11:30:00,79.15,79.34,78.94,79.22,4041.0,71.052,71.2226,70.8635,71.1149,4041.0
2021-06-09 12:00:00,79.23,79.32,79.15,79.23,5082.0,71.1238,71.2046,71.052,71.1238,5082.0
2021-06-09 12:30:00,79.15,79.22,79.14,79.16,2879.0,71.052,71.1149,71.043,71.061,2879.0
2021-06-09 13:00:00,79.18,79.19,79.05,79.19,2338.0,71.079,71.0879,70.9623,71.0879,2338.0
2021-06-09 13:30:00,79.16,79.16,78.98,79.06,3211.0,71.061,71.061,70.8994,70.9712,3211.0
2021-06-09 14:00:00,79.15,79.27,79.08,79.19,2869.0,71.052,71.1597,70.9892,71.0879,2869.0
2021-06-09 14:30:00,79.07,79.14,79.02,79.14,2912.0,70.9802,71.043,70.9353,71.043,2912.0
2021-06-09 15:00:00,79.09,79.29,79.04,79.04,4814.0,70.9982,71.1777,70.9533,70.9533,4814.0
2021-06-09 15:30:00,78.99,79.11,78.86,78.86,23436.0,70.9084,71.0161,70.7917,70.7917,23436.0
2021-06-10 09:30:00,78.67,78.91,78.27,78.27,1000.0,70.6211,70.8366,70.2621,70.2621,1000.0
2021-06-10 10:00:00,78.32,78.64,78.3,78.62,2029.0,70.3069,70.5942,70.289,70.5763,2029.0
2021-06-10 10:30:00,78.47,78.47,78.24,78.44,1722.0,70.4416,70.4416,70.2351,70.4147,1722.0
2021-06-10 11:00:00,78.35,78.56,78.35,78.47,1527.0,70.3339,70.5224,70.3339,70.4416,1527.0
2021-06-10 11:30:00,78.48,78.62,78.48,78.62,700.0,70.4506,70.5763,70.4506,70.5763,700.0
2021-06-10 12:00:00,78.51,78.66,78.46,78.66,700.0,70.4775,70.6122,70.4326,70.6122,700.0
2021-06-10 12:30:00,78.73,79.06,78.73,79.06,706.0,70.675,70.9712,70.675,70.9712,706.0
2021-06-10 13:00:00,79.09,79.23,79.09,79.16,1848.0,70.9982,71.1238,70.9982,71.061,1848.0
2021-06-10 13:30:00,79.26,79.34,79.24,79.24,795.0,71.1508,71.2226,71.1328,71.1328,795.0
2021-06-10 14:00:00,79.29,79.37,79.27,79.27,1628.0,71.1777,71.2495,71.1597,71.1597,1628.0
2021-06-10 14:30:00,79.31,79.37,79.25,79.29,1297.0,71.1957,71.2495,71.1418,71.1777,1297.0
2021-06-10 15:00:00,79.23,79.23,79.08,79.13,3004.0,71.1238,71.1238,70.9892,71.0341,3004.0
2021-06-10 15:30:00,79.19,79.23,78.92,79.16,17366.0,71.0879,71.1238,70.8456,71.061,17366.0
2021-06-11 09:30:00,78.76,79.47,78.74,79.28,3260.0,70.7019,71.3393,70.684,71.1687,3260.0
2021-06-11 10:00:00,79.31,79.45,79.14,79.26,5122.0,71.1957,71.3213,71.043,71.1508,5122.0
2021-06-11 10:30:00,79.21,79.21,78.93,78.96,1115.0,71.1059,71.1059,70.8545,70.8815,1115.0
2021-06-11 11:00:00,78.88,79.05,78.88,78.88,1237.0,70.8097,70.9623,70.8097,70.8097,1237.0
2021-06-11 11:30:00,78.95,79.03,78.94,78.97,1055.0,70.8725,70.9443,70.8635,70.8904,1055.0
2021-06-11 12:00:00,79.02,79.02,78.93,78.95,1635.0,70.9353,70.9353,70.8545,70.8725,1635.0
2021-06-11 12:30:00,78.98,79.03,78.92,79.01,2008.0,70.8994,70.9443,70.8456,70.9264,2008.0
2021-06-11 13:00:00,79.03,79.25,79.02,79.23,4546.0,70.9443,71.1418,70.9353,71.1238,4546.0
2021-06-11 13:30:00,79.29,79.32,79.15,79.22,1596.0,71.1777,71.2046,71.052,71.1149,1596.0
2021-06-11 14:00:00,79.2,79.26,79.19,79.25,2289.0,71.0969,71.1508,71.0879,71.1418,2289.0
2021-06-11 14:30:00,79.21,79.23,79.05,79.1,2930.0,71.1059,71.1238,70.9623,71.0071,2930.0
2021-06-11 15:00:00,79.14,79.31,79.12,79.3,3610.0,71.043,71.1957,71.0251,71.1867,3610.0
2021-06-11 15:30:00,79.26,79.66,79.26,79.6,13334.0,71.1508,71.5098,71.1508,71.456,13334.0
2021-06-14 09:30:00,80.05,80.3,79.84,80.12,4750.0,71.8599,72.0844,71.6714,71.9228,4750.0
2021-06-14 10:00:00,79.89,80.3,79.89,80.1,5575.0,71.7163,72.0844,71.7163,71.9048,5575.0
2021-06-14 10:30:00,80.15,80.2,80.07,80.18,2869.0,71.9497,71.9946,71.8779,71.9766,2869.0
2021-06-14 11:00:00,80.18,80.18,80.07,80.13,8009.0,71.9766,71.9766,71.8779,71.9318,8009.0
2021-06-14 11:30:00,80.17,80.37,80.12,80.37,4966.0,71.9677,72.1472,71.9228,72.1472,4966.0
2021-06-14 12:00:00,80.38,80.5,80.24,80.36,3733.0,72.1562,72.2639,72.0305,72.1382,3733.0
2021-06-14 12:30:00,80.4,80.4,80.35,80.36,1017.0,72.1741,72.1741,72.1293,72.1382,1017.0
2021-06-14 13:00:00,80.35,80.63,80.32,80.58,5819.0,72.1293,72.3806,72.1023,72.3357,5819.0
2021-06-14 13:30:00,80.61,80.73,80.61,80.73,3449.0,72.3627,72.4704,72.3627,72.4704,3449.0
2021-06-14 14:00:00,80.71,80.79,80.64,80.67,5387.0,72.4524,72.5242,72.3896,72.4165,5387.0
2021-06-14 14:30:00,80.71,81.33,80.71,81.32,23393.0,72.4524,73.009,72.4524,73.0,23393.0
2021-06-14 15:00:00,81.35,81.36,80.78,80.83,12110.0,73.0269,73.0359,72.5153,72.5601,12110.0
2021-06-14 15:30:00,80.84,81.23,80.83,81.22,13366.0,72.5691,72.9192,72.5601,72.9102,13366.0
2021-06-15 09:30:00,81.6,82.3,81.52,81.92,6860.0,73.2514,73.8797,73.1795,73.5386,6860.0
2021-06-15 10:00:00,81.91,82.14,81.83,82.05,8544.0,73.5296,73.7361,73.4578,73.6553,8544.0
2021-06-15 10:30:00,82.0,82.12,81.81,81.81,4024.0,73.6104,73.7182,73.4399,73.4399,4024.0
2021-06-15 11:00:00,81.9,81.93,81.51,81.64,4437.0,73.5207,73.5476,73.1706,73.2873,4437.0
2021-06-15 11:30:00,81.7,81.84,81.61,81.71,4655.0,73.3411,73.4668,73.2603,73.3501,4655.0
2021-06-15 12:00:00,81.76,81.94,81.76,81.89,2332.0,73.395,73.5566,73.395,73.5117,2332.0
2021-06-15 12:30:00,81.88,81.96,81.84,81.85,6951.0,73.5027,73.5745,73.4668,73.4758,6951.0
2021-06-15 13:00:00,81.84,81.97,81.83,81.85,3943.0,73.4668,73.5835,73.4578,73.4758,3943.0
2021-06-15 13:30:00,81.87,81.9,81.65,81.82,3079.0,73.4937,73.5207,73.2962,73.4489,3079.0
2021-06-15 14:00:00,81.89,82.05,81.87,82.0,3035.0,73.5117,73.6553,73.4937,73.6104,3035.0
2021-06-15 14:30:00,81.99,82.19,81.99,82.14,4670.0,73.6015,73.781,73.6015,73.7361,4670.0
2021-06-15 15:00:00,82.1,82.12,81.38,81.38,14904.0,73.7002,73.7182,73.0539,73.0539,14904.0
2021-06-15 15:30:00,81.37,81.53,81.11,81.11,15016.0,73.0449,73.1885,72.8115,72.8115,15016.0
2021-06-16 09:30:00,81.28,81.28,80.88,80.88,1900.0,72.9641,72.9641,72.605,72.605,1900.0
2021-06-16 10:00:00,80.9,81.22,80.9,81.22,3554.0,72.623,72.9102,72.623,72.9102,3554.0
2021-06-16 10:30:00,81.23,81.31,81.19,81.3,1300.0,72.9192,72.991,72.8833,72.9821,1300.0
2021-06-16 11:00:00,81.5,81.79,81.5,81.74,1800.0,73.1616,73.4219,73.1616,73.377,1800.0
2021-06-16 11:30:00,81.73,82.04,81.64,81.99,3488.0,73.3681,73.6463,73.2873,73.6015,3488.0
2021-06-16 12:00:00,82.01,82.08,81.77,81.82,3345.0,73.6194,73.6823,73.404,73.4489,3345.0
2021-06-16 12:30:00,81.85,81.93,81.78,81.82,4241.0,73.4758,73.5476,73.4129,73.4489,4241.0
2021-06-16 13:00:00,81.79,82.03,81.79,82.0,5300.0,73.4219,73.6374,73.4219,73.6104,5300.0
2021-06-16 13:30:00,82.02,82.24,81.98,82.18,3593.0,73.6284,73.8259,73.5925,73.772,3593.0
2021-06-16 14:00:00,82.16,82.16,81.39,81.68,8919.0,73.7541,73.7541,73.0628,73.3232,8919.0
2021-06-16 14:30:00,81.7,81.71,81.01,81.35,9232.0,73.3411,73.3501,72.7217,73.0269,9232.0
2021-06-16 15:00:00,81.32,81.6,81.32,81.42,8388.0,73.0,73.2514,73.0,73.0898,8388.0
2021-06-16 15:30:00,81.39,81.44,80.66,80.8,30315.0,73.0628,73.1077,72.4075,72.5332,30315.0
2021-06-17 09:30:00,80.6,81.18,80.43,80.78,18111.0,72.3537,72.8743,72.2011,72.5153,18111.0
2021-06-17 10:00:00,80.76,80.76,80.2,80.43,4113.0,72.4973,72.4973,71.9946,72.2011,4113.0
2021-06-17 10:30:00,80.44,80.74,80.44,80.67,1717.0,72.21,72.4794,72.21,72.4165,1717.0
2021-06-17 11:00:00,80.75,80.75,80.63,80.68,2143.0,72.4883,72.4883,72.3806,72.4255,2143.0
2021-06-17 11:30:00,80.7,80.8,80.65,80.7,1400.0,72.4434,72.5332,72.3986,72.4434,1400.0
2021-06-17 12:00:00,80.65,80.79,80.45,80.49,1928.0,72.3986,72.5242,72.219,72.2549,1928.0
2021-06-17 12:30:00,80.43,80.64,80.32,80.64,3090.0,72.2011,72.3896,72.1023,72.3896,3090.0
2021-06-17 13:00:00,80.66,80.85,80.64,80.81,2600.0,72.4075,72.5781,72.3896,72.5422,2600.0
2021-06-17 13:30:00,80.69,80.8,80.58,80.58,2435.0,72.4345,72.5332,72.3357,72.3357,2435.0
2021-06-17 14:00:00,80.43,80.58,80.43,80.58,1000.0,72.2011,72.3357,72.2011,72.3357,1000.0
2021-06-17 14:30:00,80.52,80.78,80.46,80.7,2898.0,72.2819,72.5153,72.228,72.4434,2898.0
2021-06-17 15:00:00,80.77,81.04,80.71,80.87,3314.0,72.5063,72.7487,72.4524,72.5961,3314.0
2021-06-17 15:30:00,80.87,80.91,80.53,80.56,23739.0,72.5961,72.632,72.2908,72.3178,23739.0
2021-06-18 09:30:00,80.26,80.36,79.75,80.02,10934.0,72.0485,72.1382,71.5906,71.833,10934.0
2021-06-18 10:00:00,80.06,80.2,78.85,78.9,9525.0,71.8689,71.9946,70.7827,70.8276,9525.0
2021-06-18 10:30:00,78.9,79.34,78.77,79.09,4613.0,70.8276,71.2226,70.7109,70.9982,4613.0
2021-06-18 11:00:00,79.22,79.53,79.07,79.42,7770.0,71.1149,71.3931,70.9802,71.2944,7770.0
2021-06-18 11:30:00,79.41,79.54,79.34,79.54,2657.0,71.2854,71.4021,71.2226,71.4021,2657.0
2021-06-18 12:00:00,79.5,79.65,79.39,79.46,5495.0,71.3662,71.5009,71.2675,71.3303,5495.0
2021-06-18 12:30:00,79.45,79.45,79.25,79.27,4057.0,71.3213,71.3213,71.1418,71.1597,4057.0
2021-06-18 13:00:00,79.23,79.3,79.07,79.11,11360.0,71.1238,71.1867,70.9802,71.0161,11360.0
2021-06-18 13:30:00,79.07,79.23,78.97,78.99,4206.0,70.9802,71.1238,70.8904,70.9084,4206.0
2021-06-18 14:00:00,79.03,79.12,78.93,78.98,6879.0,70.9443,71.0251,70.8545,70.8994,6879.0
2021-06-18 14:30:00,78.89,78.89,78.72,78.81,4480.0,70.8186,70.8186,70.666,70.7468,4480.0
2021-06-18 15:00:00,78.76,79.27,78.76,79.07,9165.0,70.7019,71.1597,70.7019,70.9802,9165.0
2021-06-18 15:30:00,78.99,79.19,78.48,78.5,34527.0,70.9084,71.0879,70.4506,70.4685,34527.0
2021-06-21 09:30:00,78.75,79.17,78.46,79.02,10257.0,70.693,71.07,70.4326,70.9353,10257.0
2021-06-21 10:00:00,79.16,79.44,78.99,79.37,6986.0,71.061,71.3124,70.9084,71.2495,6986.0
2021-06-21 10:30:00,79.35,79.53,79.3,79.48,2300.0,71.2316,71.3931,71.1867,71.3483,2300.0
2021-06-21 11:00:00,79.34,79.45,79.06,79.37,2421.0,71.2226,71.3213,70.9712,71.2495,2421.0
2021-06-21 11:30:00,79.38,79.54,79.38,79.49,1200.0,71.2585,71.4021,71.2585,71.3572,1200.0
2021-06-21 12:00:00,79.5,79.64,79.48,79.64,1795.0,71.3662,71.4919,71.3483,71.4919,1795.0
2021-06-21 12:30:00,79.72,79.87,79.5,79.77,4671.0,71.5637,71.6984,71.3662,71.6086,4671.0
2021-06-21 13:00:00,79.67,79.94,79.67,79.85,4572.0,71.5188,71.7612,71.5188,71.6804,4572.0
2021-06-21 13:30:00,79.98,80.26,79.96,80.24,6020.0,71.7971,72.0485,71.7792,72.0305,6020.0
2021-06-21 14:00:00,80.3,80.44,80.28,80.44,2042.0,72.0844,72.21,72.0664,72.21,2042.0
2021-06-21 14:30:00,80.42,80.63,80.3,80.47,4010.0,72.1921,72.3806,72.0844,72.237,4010.0
2021-06-21 15:00:00,80.49,80.7,80.21,80.38,11388.0,72.2549,72.4434,72.0036,72.1562,11388.0
2021-06-21 15:30:00,80.38,80.55,80.26,80.53,11559.0,72.1562,72.3088,72.0485,72.2908,11559.0
2021-06-22 09:30:00,80.95,82.15,80.93,81.87,32345.0,72.6679,73.7451,72.6499,73.4937,32345.0
2021-06-22 10:00:00,81.64,82.3,81.59,82.01,23068.0,73.2873,73.8797,73.2424,73.6194,23068.0
2021-06-22 10:30:00,81.9,82.23,81.88,82.15,6040.0,73.5207,73.8169,73.5027,73.7451,6040.0
2021-06-22 11:00:00,82.07,82.43,82.03,82.33,9097.0,73.6733,73.9964,73.6374,73.9067,9097.0
2021-06-22 11:30:00,82.31,82.33,82.06,82.06,5165.0,73.8887,73.9067,73.6643,73.6643,5165.0
2021-06-22 12:00:00,82.08,82.73,82.08,82.62,15126.0,73.6823,74.2658,73.6823,74.167,15126.0
2021-06-22 12:30:00,82.55,82.63,82.38,82.63,6242.0,74.1042,74.176,73.9516,74.176,6242.0
2021-06-22 13:00:00,82.61,82.79,82.47,82.77,6970.0,74.158,74.3196,74.0324,74.3017,6970.0
2021-06-22 13:30:00,82.78,82.81,82.61,82.71,10071.0,74.3106,74.3376,74.158,74.2478,10071.0
2021-06-22 14:00:00,82.72,83.15,82.7,83.15,11570.0,74.2568,74.6428,74.2388,74.6428,11570.0
2021-06-22 14:30:00,83.09,83.1,82.6,82.63,9431.0,74.5889,74.5979,74.1491,74.176,9431.0
2021-06-22 15:00:00,82.61,82.78,82.58,82.73,10147.0,74.158,74.3106,74.1311,74.2658,10147.0
2021-06-22 15:30:00,82.79,82.79,82.21,82.23,32419.0,74.3196,74.3196,73.799,73.8169,32419.0
2021-06-23 09:30:00,82.09,82.48,81.8,82.4,3851.0,73.6912,74.0413,73.4309,73.9695,3851.0
2021-06-23 10:00:00,82.54,82.88,82.54,82.68,5700.0,74.0952,74.4004,74.0952,74.2209,5700.0
2021-06-23 10:30:00,82.68,83.36,82.68,83.36,7894.0,74.2209,74.8313,74.2209,74.8313,7894.0
2021-06-23 11:00:00,83.37,83.48,83.21,83.42,5202.0,74.8403,74.939,74.6966,74.8852,5202.0
2021-06-23 11:30:00,83.38,83.5,83.33,83.48,5254.0,74.8492,74.957,74.8044,74.939,5254.0
2021-06-23 12:00:00,83.4,83.57,83.34,83.56,6489.0,74.8672,75.0198,74.8133,75.0108,6489.0
2021-06-23 12:30:00,83.58,83.69,83.49,83.69,7834.0,75.0288,75.1275,74.948,75.1275,7834.0
2021-06-23 13:00:00,83.75,83.75,83.29,83.43,6468.0,75.1814,75.1814,74.7685,74.8941,6468.0
2021-06-23 13:30:00,83.39,83.52,83.37,83.5,6304.0,74.8582,74.9749,74.8403,74.957,6304.0
2021-06-23 14:00:00,83.47,83.64,83.39,83.54,8828.0,74.93,75.0826,74.8582,74.9929,8828.0
2021-06-23 14:30:00,83.5,83.58,83.39,83.58,10893.0,74.957,75.0288,74.8582,75.0288,10893.0
2021-06-23 15:00:00,83.6,83.61,83.27,83.48,12307.0,75.0467,75.0557,74.7505,74.939,12307.0
2021-06-23 15:30:00,83.47,83.8,83.38,83.5,27042.0,74.93,75.2263,74.8492,74.957,27042.0
2021-06-24 09:30:00,83.58,83.67,83.06,83.06,3700.0,75.0288,75.1096,74.562,74.562,3700.0
2021-06-24 10:00:00,83.1,83.16,82.66,82.66,13460.0,74.5979,74.6518,74.2029,74.2029,13460.0
2021-06-24 10:30:00,82.56,82.78,82.32,82.67,4757.0,74.1131,74.3106,73.8977,74.2119,4757.0
2021-06-24 11:00:00,82.62,83.02,82.62,82.9,3469.0,74.167,74.5261,74.167,74.4184,3469.0
2021-06-24 11:30:00,82.89,82.92,82.72,82.89,3900.0,74.4094,74.4363,74.2568,74.4094,3900.0
2021-06-24 12:00:00,82.88,82.96,82.84,82.91,2600.0,74.4004,74.4722,74.3645,74.4273,2600.0
2021-06-24 12:30:00,82.87,83.01,82.87,83.0,3953.0,74.3914,74.5171,74.3914,74.5081,3953.0
2021-06-24 13:00:00,83.0,83.27,83.0,83.21,4381.0,74.5081,74.7505,74.5081,74.6966,4381.0
2021-06-24 13:30:00,83.27,83.36,83.22,83.34,2693.0,74.7505,74.8313,74.7056,74.8133,2693.0
2021-06-24 14:00:00,83.43,83.78,83.43,83.78,2565.0,74.8941,75.2083,74.8941,75.2083,2565.0
2021-06-24 14:30:00,83.8,83.8,83.45,83.53,4500.0,75.2263,75.2263,74.9121,74.9839,4500.0
2021-06-24 15:00:00,83.48,83.52,83.35,83.35,4800.0,74.939,74.9749,74.8223,74.8223,4800.0
2021-06-24 15:30:00,83.38,83.62,83.32,83.54,23509.0,74.8492,75.0647,74.7954,74.9929,23509.0
2021-06-25 09:30:00,83.49,83.76,83.37,83.65,5561.0,74.948,75.1904,74.8403,75.0916,5561.0
2021-06-25 10:00:00,83.69,83.91,83.6,83.77,7006.0,75.1275,75.325,75.0467,75.1993,7006.0
2021-06-25 10:30:00,83.82,83.85,83.5,83.56,5607.0,75.2442,75.2712,74.957,75.0108,5607.0
2021-06-25 11:00:00,83.58,83.73,83.58,83.68,7671.0,75.0288,75.1634,75.0288,75.1186,7671.0
2021-06-25 11:30:00,83.69,83.81,83.69,83.81,10002.0,75.1275,75.2353,75.1275,75.2353,10002.0
2021-06-25 12:00:00,83.8,83.9,83.74,83.83,5980.0,75.2263,75.316,75.1724,75.2532,5980.0
2021-06-25 12:30:00,83.78,83.86,83.75,83.86,4819.0,75.2083,75.2801,75.1814,75.2801,4819.0
2021-06-25 13:00:00,83.89,83.92,83.77,83.79,3314.0,75.3071,75.334,75.1993,75.2173,3314.0
2021-06-25 13:30:00,83.81,83.83,83.72,83.76,3858.0,75.2353,75.2532,75.1545,75.1904,3858.0
2021-06-25 14:00:00,83.75,83.81,83.59,83.59,4801.0,75.1814,75.2353,75.0378,75.0378,4801.0
2021-06-25 14:30:00,83.57,83.63,83.52,83.59,6600.0,75.0198,75.0737,74.9749,75.0378,6600.0
2021-06-25 15:00:00,83.59,83.81,83.59,83.76,9255.0,75.0378,75.2353,75.0378,75.1904,9255.0
2021-06-25 15:30:00,83.76,84.0,83.62,84.0,30256.0,75.1904,75.4058,75.0647,75.4058,30256.0
2021-06-28 09:30:00,83.85,83.85,82.68,82.77,7645.0,75.2712,75.2712,74.2209,74.3017,7645.0
2021-06-28 10:00:00,82.82,82.82,82.39,82.56,4100.0,74.3465,74.3465,73.9605,74.1131,4100.0
2021-06-28 10:30:00,82.58,82.75,82.51,82.74,2319.0,74.1311,74.2837,74.0683,74.2747,2319.0
2021-06-28 11:00:00,82.75,83.16,82.73,83.07,6539.0,74.2837,74.6518,74.2658,74.571,6539.0
2021-06-28 11:30:00,83.01,83.31,82.97,83.28,5743.0,74.5171,74.7864,74.4812,74.7595,5743.0
2021-06-28 12:00:00,83.32,83.33,82.86,82.86,5382.0,74.7954,74.8044,74.3825,74.3825,5382.0
2021-06-28 12:30:00,82.86,82.86,82.7,82.78,2532.0,74.3825,74.3825,74.2388,74.3106,2532.0
2021-06-28 13:00:00,82.8,82.86,82.7,82.79,4500.0,74.3286,74.3825,74.2388,74.3196,4500.0
2021-06-28 13:30:00,82.83,83.03,82.83,83.01,3309.0,74.3555,74.5351,74.3555,74.5171,3309.0
2021-06-28 14:00:00,83.01,83.09,82.83,82.9,3977.0,74.5171,74.5889,74.3555,74.4184,3977.0
2021-06-28 14:30:00,82.89,82.93,82.6,82.6,7489.0,74.4094,74.4453,74.1491,74.1491,7489.0
2021-06-28 15:00:00,82.62,82.77,82.62,82.72,7363.0,74.167,74.3017,74.167,74.2568,7363.0
2021-06-28 15:30:00,82.73,82.97,82.57,82.94,14347.0,74.2658,74.4812,74.1221,74.4543,14347.0
2021-06-29 09:30:00,82.78,83.15,82.78,83.14,2563.0,74.3106,74.6428,74.3106,74.6338,2563.0
2021-06-29 10:00:00,83.11,83.37,83.08,83.29,3603.0,74.6069,74.8403,74.5799,74.7685,3603.0
2021-06-29 10:30:00,83.33,83.41,83.1,83.18,2000.0,74.8044,74.8762,74.5979,74.6697,2000.0
2021-06-29 11:00:00,83.1,83.37,83.07,83.36,3888.0,74.5979,74.8403,74.571,74.8313,3888.0
2021-06-29 11:30:00,83.38,83.57,83.38,83.5,3894.0,74.8492,75.0198,74.8492,74.957,3894.0
2021-06-29 12:00:00,83.51,83.57,83.46,83.5,3300.0,74.9659,75.0198,74.9211,74.957,3300.0
2021-06-29 12:30:00,83.49,83.68,83.49,83.49,6076.0,74.948,75.1186,74.948,74.948,6076.0
2021-06-29 13:00:00,83.48,83.53,83.42,83.44,4564.0,74.939,74.9839,74.8852,74.9031,4564.0
2021-06-29 13:30:00,83.46,83.54,83.37,83.4,4678.0,74.9211,74.9929,74.8403,74.8672,4678.0
2021-06-29 14:00:00,83.4,83.56,83.35,83.49,4655.0,74.8672,75.0108,74.8223,74.948,4655.0
2021-06-29 14:30:00,83.5,83.68,83.5,83.67,4755.0,74.957,75.1186,74.957,75.1096,4755.0
2021-06-29 15:00:00,83.67,83.82,83.53,83.6,7941.0,75.1096,75.2442,74.9839,75.0467,7941.0
2021-06-29 15:30:00,83.51,83.52,83.32,83.41,20249.0,74.9659,74.9749,74.7954,74.8762,20249.0
2021-06-30 09:30:00,83.45,84.2,83.29,83.42,5414.0,74.9121,75.5854,74.7685,74.8852,5414.0
2021-06-30 10:00:00,83.53,83.55,82.94,82.94,6218.0,74.9839,75.0019,74.4543,74.4543,6218.0
2021-06-30 10:30:00,82.96,83.17,82.91,83.15,4540.0,74.4722,74.6607,74.4273,74.6428,4540.0
2021-06-30 11:00:00,83.16,83.34,83.03,83.13,3250.0,74.6518,74.8133,74.5351,74.6248,3250.0
2021-06-30 11:30:00,83.11,83.13,82.91,82.94,1445.0,74.6069,74.6248,74.4273,74.4543,1445.0
2021-06-30 12:00:00,82.95,83.16,82.89,83.05,2000.0,74.4632,74.6518,74.4094,74.553,2000.0
2021-06-30 12:30:00,83.04,83.07,82.95,82.98,3949.0,74.544,74.571,74.4632,74.4902,3949.0
2021-06-30 13:00:00,82.94,82.95,82.83,82.83,4013.0,74.4543,74.4632,74.3555,74.3555,4013.0
2021-06-30 13:30:00,82.8,82.85,82.73,82.85,1300.0,74.3286,74.3735,74.2658,74.3735,1300.0
2021-06-30 14:00:00,82.86,83.11,82.86,82.97,2974.0,74.3825,74.6069,74.3825,74.4812,2974.0
2021-06-30 14:30:00,82.95,83.48,82.95,83.48,5727.0,74.4632,74.939,74.4632,74.939,5727.0
2021-06-30 15:00:00,83.47,83.47,83.03,83.03,5518.0,74.93,74.93,74.5351,74.5351,5518.0
2021-06-30 15:30:00,82.99,83.22,82.85,83.11,19598.0,74.4991,74.7056,74.3735,74.6069,19598.0
2021-07-01 09:30:00,83.07,83.5,82.86,83.13,6195.0,74.571,74.957,74.3825,74.6248,6195.0
2021-07-01 10:00:00,83.09,83.24,82.83,82.85,7700.0,74.5889,74.7236,74.3555,74.3735,7700.0
2021-07-01 10:30:00,83.03,83.2,82.97,83.1,4558.0,74.5351,74.6877,74.4812,74.5979,4558.0
2021-07-01 11:00:00,83.09,83.61,83.09,83.41,4900.0,74.5889,75.0557,74.5889,74.8762,4900.0
2021-07-01 11:30:00,83.39,83.75,83.39,83.64,3400.0,74.8582,75.1814,74.8582,75.0826,3400.0
2021-07-01 12:00:00,83.71,84.09,83.64,84.09,11186.0,75.1455,75.4866,75.0826,75.4866,11186.0
2021-07-01 12:30:00,84.13,84.39,84.12,84.39,6390.0,75.5225,75.7559,75.5135,75.7559,6390.0
2021-07-01 13:00:00,84.38,84.56,84.38,84.55,5184.0,75.7469,75.9085,75.7469,75.8995,5184.0
2021-07-01 13:30:00,84.5,84.53,84.41,84.49,4669.0,75.8547,75.8816,75.7739,75.8457,4669.0
2021-07-01 14:00:00,84.47,84.49,84.15,84.21,5751.0,75.8277,75.8457,75.5405,75.5943,5751.0
2021-07-01 14:30:00,84.26,84.41,84.2,84.27,14761.0,75.6392,75.7739,75.5854,75.6482,14761.0
2021-07-01 15:00:00,84.27,84.44,84.27,84.38,12618.0,75.6482,75.8008,75.6482,75.7469,12618.0
2021-07-01 15:30:00,84.37,84.37,83.64,83.73,32318.0,75.738,75.738,75.0826,75.1634,32318.0
2021-07-02 09:30:00,84.44,84.63,84.35,84.5,4447.0,75.8008,75.9714,75.72,75.8547,4447.0
2021-07-02 10:00:00,84.42,84.5,84.31,84.41,6015.0,75.7828,75.8547,75.6841,75.7739,6015.0
2021-07-02 10:30:00,84.2,84.31,83.83,83.85,10346.0,75.5854,75.6841,75.2532,75.2712,10346.0
2021-07-02 11:00:00,83.79,84.28,83.74,84.24,9020.0,75.2173,75.6572,75.1724,75.6213,9020.0
2021-07-02 11:30:00,84.27,84.37,84.16,84.22,9645.0,75.6482,75.738,75.5494,75.6033,9645.0
2021-07-02 12:00:00,84.18,84.48,84.17,84.48,5776.0,75.5674,75.8367,75.5584,75.8367,5776.0
2021-07-02 12:30:00,84.46,84.75,84.35,84.6,8313.0,75.8188,76.0791,75.72,75.9444,8313.0
2021-07-02 13:00:00,84.57,84.76,84.57,84.76,8399.0,75.9175,76.0881,75.9175,76.0881,8399.0
2021-07-02 13:30:00,84.78,84.87,84.69,84.86,5999.0,76.106,76.1868,76.0252,76.1778,5999.0
2021-07-02 14:00:00,84.85,84.94,84.79,84.92,6736.0,76.1688,76.2496,76.115,76.2317,6736.0
2021-07-02 14:30:00,84.91,84.93,84.82,84.89,9453.0,76.2227,76.2407,76.1419,76.2048,9453.0
2021-07-02 15:00:00,84.88,84.88,84.56,84.67,13389.0,76.1958,76.1958,75.9085,76.0073,13389.0
2021-07-02 15:30:00,84.7,84.93,84.52,84.91,22504.0,76.0342,76.2407,75.8726,76.2227,22504.0
2021-07-06 09:30:00,83.95,84.18,83.4,83.51,6672.0,75.3609,75.5674,74.8672,74.9659,6672.0
2021-07-06 10:00:00,83.52,83.72,83.25,83.5,5434.0,74.9749,75.1545,74.7325,74.957,5434.0
2021-07-06 10:30:00,83.42,83.85,83.22,83.84,3983.0,74.8852,75.2712,74.7056,75.2622,3983.0
2021-07-06 11:00:00,83.84,84.06,83.84,83.98,3000.0,75.2622,75.4597,75.2622,75.3879,3000.0
2021-07-06 11:30:00,84.1,84.45,84.1,84.43,3847.0,75.4956,75.8098,75.4956,75.7918,3847.0
2021-07-06 12:00:00,84.33,84.62,84.33,84.45,1800.0,75.7021,75.9624,75.7021,75.8098,1800.0
2021-07-06 12:30:00,84.52,84.59,84.41,84.41,2100.0,75.8726,75.9355,75.7739,75.7739,2100.0
2021-07-06 13:00:00,84.5,84.72,84.5,84.54,2800.0,75.8547,76.0522,75.8547,75.8906,2800.0
2021-07-06 13:30:00,84.5,84.5,84.12,84.43,3998.0,75.8547,75.8547,75.5135,75.7918,3998.0
2021-07-06 14:00:00,84.47,84.67,84.47,84.62,4769.0,75.8277,76.0073,75.8277,75.9624,4769.0
2021-07-06 14:30:00,84.72,84.79,84.53,84.53,4507.0,76.0522,76.115,75.8816,75.8816,4507.0
2021-07-06 15:00:00,84.54,84.75,84.53,84.67,6445.0,75.8906,76.0791,75.8816,76.0073,6445.0
2021-07-06 15:30:00,84.67,85.29,84.58,85.14,32569.0,76.0073,76.5638,75.9265,76.4292,32569.0
2021-07-07 09:30:00,84.7,84.94,84.46,84.67,3000.0,76.0342,76.2496,75.8188,76.0073,3000.0
2021-07-07 10:00:00,84.7,84.79,84.3,84.44,4529.0,76.0342,76.115,75.6751,75.8008,4529.0
2021-07-07 10:30:00,84.55,84.63,84.12,84.27,4299.0,75.8995,75.9714,75.5135,75.6482,4299.0
2021-07-07 11:00:00,84.38,84.45,84.07,84.34,4761.0,75.7469,75.8098,75.4687,75.711,4761.0
2021-07-07 11:30:00,84.35,84.51,84.07,84.07,1800.0,75.72,75.8636,75.4687,75.4687,1800.0
2021-07-07 12:00:00,84.19,84.44,84.11,84.39,2100.0,75.5764,75.8008,75.5046,75.7559,2100.0
2021-07-07 12:30:00,84.42,84.42,84.14,84.18,2100.0,75.7828,75.7828,75.5315,75.5674,2100.0
2021-07-07 13:00:00,84.24,84.41,84.16,84.25,3000.0,75.6213,75.7739,75.5494,75.6302,3000.0
2021-07-07 13:30:00,84.28,84.53,84.26,84.45,1900.0,75.6572,75.8816,75.6392,75.8098,1900.0
2021-07-07 14:00:00,84.35,84.65,84.35,84.6,4570.0,75.72,75.9893,75.72,75.9444,4570.0
2021-07-07 14:30:00,84.55,84.9,84.55,84.9,4377.0,75.8995,76.2137,75.8995,76.2137,4377.0
2021-07-07 15:00:00,84.91,85.16,84.88,85.1,3700.0,76.2227,76.4471,76.1958,76.3933,3700.0
2021-07-07 15:30:00,85.1,85.21,84.83,84.85,16231.0,76.3933,76.492,76.1509,76.1688,16231.0
2021-07-08 09:30:00,84.32,84.41,83.63,84.06,6885.0,75.6931,75.7739,75.0737,75.4597,6885.0
2021-07-08 10:00:00,83.93,84.27,83.83,84.21,2100.0,75.343,75.6482,75.2532,75.5943,2100.0
2021-07-08 10:30:00,84.38,84.87,84.29,84.85,3900.0,75.7469,76.1868,75.6661,76.1688,3900.0
2021-07-08 11:00:00,84.91,85.19,84.87,85.19,2300.0,76.2227,76.4741,76.1868,76.4741,2300.0
2021-07-08 11:30:00,85.24,85.35,85.15,85.34,2500.0,76.5189,76.6177,76.4382,76.6087,2500.0
2021-07-08 12:00:00,85.32,85.35,85.2,85.25,4403.0,76.5908,76.6177,76.483,76.5279,4403.0
2021-07-08 12:30:00,85.25,85.36,85.1,85.12,2316.0,76.5279,76.6267,76.3933,76.4112,2316.0
2021-07-08 13:00:00,85.1,85.1,84.66,84.9,5223.0,76.3933,76.3933,75.9983,76.2137,5223.0
2021-07-08 13:30:00,84.88,84.93,84.83,84.84,2523.0,76.1958,76.2407,76.1509,76.1599,2523.0
2021-07-08 14:00:00,84.84,84.92,84.81,84.83,5339.0,76.1599,76.2317,76.1329,76.1509,5339.0
2021-07-08 14:30:00,84.83,84.86,84.39,84.4,7903.0,76.1509,76.1778,75.7559,75.7649,7903.0
2021-07-08 15:00:00,84.48,85.0,84.48,84.75,8256.0,75.8367,76.3035,75.8367,76.0791,8256.0
2021-07-08 15:30:00,84.75,84.93,84.59,84.9,23698.0,76.0791,76.2407,75.9355,76.2137,23698.0
2021-07-09 09:30:00,85.17,85.4,85.07,85.29,5500.0,76.4561,76.6626,76.3663,76.5638,5500.0
2021-07-09 10:00:00,85.31,85.93,85.31,85.85,2600.0,76.5818,77.1384,76.5818,77.0665,2600.0
2021-07-09 10:30:00,85.96,85.96,85.37,85.37,2800.0,77.1653,77.1653,76.6356,76.6356,2800.0
2021-07-09 11:00:00,85.36,85.36,85.05,85.23,5501.0,76.6267,76.6267,76.3484,76.51,5501.0
2021-07-09 11:30:00,85.26,85.4,85.13,85.14,2937.0,76.5369,76.6626,76.4202,76.4292,2937.0
2021-07-09 12:00:00,85.15,85.64,85.15,85.56,4070.0,76.4382,76.878,76.4382,76.8062,4070.0
2021-07-09 12:30:00,85.57,85.81,85.49,85.7,8697.0,76.8152,77.0306,76.7434,76.9319,8697.0
2021-07-09 13:00:00,85.63,85.72,85.52,85.6,4357.0,76.869,76.9498,76.7703,76.8421,4357.0
2021-07-09 13:30:00,85.62,85.85,85.57,85.71,5100.0,76.8601,77.0665,76.8152,76.9409,5100.0
2021-07-09 14:00:00,85.65,85.88,85.65,85.82,6300.0,76.887,77.0935,76.887,77.0396,6300.0
2021-07-09 14:30:00,85.84,85.97,85.84,85.97,6801.0,77.0576,77.1743,77.0576,77.1743,6801.0
2021-07-09 15:00:00,85.98,86.18,85.95,86.18,15124.0,77.1832,77.3628,77.1563,77.3628,15124.0
2021-07-09 15:30:00,86.17,86.47,86.07,86.4,22099.0,77.3538,77.6231,77.264,77.5603,22099.0
2021-07-12 09:30:00,86.0,86.58,86.0,86.27,5977.0,77.2012,77.7219,77.2012,77.4436,5977.0
2021-07-12 10:00:00,86.45,87.1,86.45,87.1,5288.0,77.6052,78.1886,77.6052,78.1886,5288.0
2021-07-12 10:30:00,87.05,87.27,86.82,86.92,2702.0,78.1438,78.3413,77.9373,78.0271,2702.0
2021-07-12 11:00:00,86.97,87.17,86.85,87.17,5523.0,78.0719,78.2515,77.9642,78.2515,5523.0
2021-07-12 11:30:00,87.14,87.48,87.03,87.48,2620.0,78.2246,78.5298,78.1258,78.5298,2620.0
2021-07-12 12:00:00,87.58,87.6,87.23,87.23,3000.0,78.6195,78.6375,78.3053,78.3053,3000.0
2021-07-12 12:30:00,87.28,87.51,87.25,87.48,4214.0,78.3502,78.5567,78.3233,78.5298,4214.0
2021-07-12 13:00:00,87.53,87.58,87.42,87.52,3496.0,78.5747,78.6195,78.4759,78.5657,3496.0
2021-07-12 13:30:00,87.6,87.66,87.48,87.52,1482.0,78.6375,78.6914,78.5298,78.5657,1482.0
2021-07-12 14:00:00,87.51,87.51,87.27,87.4,1700.0,78.5567,78.5567,78.3413,78.458,1700.0
2021-07-12 14:30:00,87.44,87.75,87.44,87.73,2844.0,78.4939,78.7721,78.4939,78.7542,2844.0
2021-07-12 15:00:00,87.7,87.79,87.57,87.59,3704.0,78.7273,78.8081,78.6106,78.6285,3704.0
2021-07-12 15:30:00,87.67,87.68,87.47,87.52,10516.0,78.7003,78.7093,78.5208,78.5657,10516.0
2021-07-13 09:30:00,87.55,87.55,87.33,87.37,4051.0,78.5926,78.5926,78.3951,78.431,4051.0
2021-07-13 10:00:00,87.39,87.82,87.39,87.82,1600.0,78.449,78.835,78.449,78.835,1600.0
2021-07-13 10:30:00,87.77,87.89,87.77,87.8,1000.0,78.7901,78.8978,78.7901,78.817,1000.0
2021-07-13 11:00:00,87.63,87.63,87.08,87.08,1700.0,78.6644,78.6644,78.1707,78.1707,1700.0
2021-07-13 11:30:00,87.02,87.49,86.98,87.49,2600.0,78.1168,78.5387,78.0809,78.5387,2600.0
2021-07-13 12:00:00,87.43,87.77,87.35,87.69,5939.0,78.4849,78.7901,78.4131,78.7183,5939.0
2021-07-13 12:30:00,87.73,87.75,87.21,87.38,6600.0,78.7542,78.7721,78.2874,78.44,6600.0
2021-07-13 13:00:00,87.31,87.31,86.97,86.97,800.0,78.3772,78.3772,78.0719,78.0719,800.0
2021-07-13 13:30:00,86.94,87.07,86.93,87.07,800.0,78.045,78.1617,78.036,78.1617,800.0
2021-07-13 14:00:00,87.05,87.19,86.97,86.98,5244.0,78.1438,78.2694,78.0719,78.0809,5244.0
2021-07-13 14:30:00,86.97,86.97,86.79,86.87,7564.0,78.0719,78.0719,77.9104,77.9822,7564.0
2021-07-13 15:00:00,86.83,86.83,86.4,86.49,15517.0,77.9463,77.9463,77.5603,77.6411,15517.0
2021-07-13 15:30:00,86.52,87.04,86.39,86.96,22796.0,77.668,78.1348,77.5513,78.063,22796.0
2021-07-14 09:30:00,86.68,87.5,86.67,86.93,5534.0,77.8116,78.5477,77.8026,78.036,5534.0
2021-07-14 10:00:00,86.81,87.09,86.56,87.09,2500.0,77.9283,78.1797,77.7039,78.1797,2500.0
2021-07-14 10:30:00,87.19,87.42,87.08,87.27,26089.0,78.2694,78.4759,78.1707,78.3413,26089.0
2021-07-14 11:00:00,87.21,87.27,87.17,87.23,1400.0,78.2874,78.3413,78.2515,78.3053,1400.0
2021-07-14 11:30:00,87.19,87.23,86.9,87.13,3800.0,78.2694,78.3053,78.0091,78.2156,3800.0
2021-07-14 12:00:00,87.17,87.42,87.17,87.33,6487.0,78.2515,78.4759,78.2515,78.3951,6487.0
2021-07-14 12:30:00,87.4,87.83,87.4,87.74,3187.0,78.458,78.844,78.458,78.7632,3187.0
2021-07-14 13:00:00,87.74,88.26,87.69,88.25,5514.0,78.7632,79.23,78.7183,79.221,5514.0
2021-07-14 13:30:00,88.27,88.72,88.27,88.72,9985.0,79.2389,79.6429,79.2389,79.6429,9985.0
2021-07-14 14:00:00,88.72,88.81,88.41,88.41,8210.0,79.6429,79.7237,79.3646,79.3646,8210.0
2021-07-14 14:30:00,88.4,88.52,88.37,88.42,5760.0,79.3556,79.4634,79.3287,79.3736,5760.0
2021-07-14 15:00:00,88.43,88.71,88.4,88.44,9049.0,79.3826,79.6339,79.3556,79.3916,9049.0
2021-07-14 15:30:00,88.44,88.5,88.09,88.19,28677.0,79.3916,79.4454,79.0774,79.1671,28677.0
2021-07-15 09:30:00,88.2,88.42,87.84,88.14,2507.0,79.1761,79.3736,78.8529,79.1222,2507.0
2021-07-15 10:00:00,88.31,88.54,88.17,88.22,2782.0,79.2749,79.4813,79.1492,79.1941,2782.0
2021-07-15 10:30:00,88.23,88.38,88.04,88.17,1639.0,79.203,79.3377,79.0325,79.1492,1639.0
2021-07-15 11:00:00,88.23,88.36,88.15,88.25,1300.0,79.203,79.3197,79.1312,79.221,1300.0
2021-07-15 11:30:00,88.19,88.19,88.0,88.19,1100.0,79.1671,79.1671,78.9966,79.1671,1100.0
2021-07-15 12:00:00,88.2,88.32,88.12,88.28,2200.0,79.1761,79.2838,79.1043,79.2479,2200.0
2021-07-15 12:30:00,88.21,88.21,88.0,88.0,1400.0,79.1851,79.1851,78.9966,78.9966,1400.0
2021-07-15 13:00:00,87.98,88.13,87.93,88.13,4800.0,78.9786,79.1133,78.9337,79.1133,4800.0
2021-07-15 13:30:00,88.17,88.17,87.8,87.81,1100.0,79.1492,79.1492,78.817,78.826,1100.0
2021-07-15 14:00:00,87.76,87.94,87.68,87.91,900.0,78.7811,78.9427,78.7093,78.9158,900.0
2021-07-15 14:30:00,88.03,88.1,88.0,88.0,1000.0,79.0235,79.0863,78.9966,78.9966,1000.0
2021-07-15 15:00:00,88.05,88.41,88.03,88.3,5823.0,79.0415,79.3646,79.0235,79.2659,5823.0
2021-07-15 15:30:00,88.31,88.66,88.31,88.62,16232.0,79.2749,79.589,79.2749,79.5531,16232.0
2021-07-16 09:30:00,89.25,89.25,88.98,89.04,2850.0,80.1187,80.1187,79.8763,79.9302,2850.0
2021-07-16 10:00:00,89.35,89.41,89.23,89.28,3264.0,80.2084,80.2623,80.1007,80.1456,3264.0
2021-07-16 10:30:00,89.4,89.53,89.23,89.45,5208.0,80.2533,80.37,80.1007,80.2982,5208.0
2021-07-16 11:00:00,89.4,89.56,89.36,89.56,1801.0,80.2533,80.397,80.2174,80.397,1801.0
2021-07-16 11:30:00,89.56,89.75,89.56,89.68,4501.0,80.397,80.5675,80.397,80.5047,4501.0
2021-07-16 12:00:00,89.66,89.67,89.49,89.54,3150.0,80.4867,80.4957,80.3341,80.379,3150.0
2021-07-16 12:30:00,89.52,89.68,89.5,89.58,3394.0,80.3611,80.5047,80.3431,80.4149,3394.0
2021-07-16 13:00:00,89.56,89.65,89.54,89.63,2130.0,80.397,80.4778,80.379,80.4598,2130.0
2021-07-16 13:30:00,89.64,89.77,89.47,89.68,4858.0,80.4688,80.5855,80.3162,80.5047,4858.0
2021-07-16 14:00:00,89.63,89.63,89.29,89.43,5591.0,80.4598,80.4598,80.1546,80.2803,5591.0
2021-07-16 14:30:00,89.44,89.52,89.42,89.52,1725.0,80.2892,80.3611,80.2713,80.3611,1725.0
2021-07-16 15:00:00,89.55,89.73,89.42,89.6,4600.0,80.388,80.5496,80.2713,80.4329,4600.0
2021-07-16 15:30:00,89.61,89.77,89.39,89.71,26067.0,80.4418,80.5855,80.2444,80.5316,26067.0
2021-07-19 09:30:00,88.23,88.23,85.92,85.93,14372.0,79.203,79.203,77.1294,77.1384,14372.0
2021-07-19 10:00:00,85.82,85.88,84.95,85.57,14623.0,77.0396,77.0935,76.2586,76.8152,14623.0
2021-07-19 10:30:00,85.61,86.24,85.56,85.7,7406.0,76.8511,77.4166,76.8062,76.9319,7406.0
2021-07-19 11:00:00,85.74,86.15,85.68,85.72,8103.0,76.9678,77.3358,76.9139,76.9498,8103.0
2021-07-19 11:30:00,85.73,86.13,85.7,85.94,13100.0,76.9588,77.3179,76.9319,77.1473,13100.0
2021-07-19 12:00:00,86.13,86.13,85.5,85.64,6104.0,77.3179,77.3179,76.7523,76.878,6104.0
2021-07-19 12:30:00,85.61,85.77,85.2,85.22,6808.0,76.8511,76.9947,76.483,76.501,6808.0
2021-07-19 13:00:00,85.2,85.43,85.09,85.09,4429.0,76.483,76.6895,76.3843,76.3843,4429.0
2021-07-19 13:30:00,84.94,85.14,84.91,84.94,5987.0,76.2496,76.4292,76.2227,76.2496,5987.0
2021-07-19 14:00:00,84.97,85.09,84.72,84.78,4596.0,76.2766,76.3843,76.0522,76.106,4596.0
2021-07-19 14:30:00,84.71,84.74,84.27,84.33,5831.0,76.0432,76.0701,75.6482,75.7021,5831.0
2021-07-19 15:00:00,84.32,84.71,84.23,84.28,6763.0,75.6931,76.0432,75.6123,75.6572,6763.0
2021-07-19 15:30:00,84.27,84.57,84.14,84.42,31052.0,75.6482,75.9175,75.5315,75.7828,31052.0
2021-07-20 09:30:00,84.71,85.87,84.42,85.85,11032.0,76.0432,77.0845,75.7828,77.0665,11032.0
2021-07-20 10:00:00,85.87,86.54,85.87,86.36,6833.0,77.0845,77.6859,77.0845,77.5244,6833.0
2021-07-20 10:30:00,86.38,86.81,86.3,86.81,3979.0,77.5423,77.9283,77.4705,77.9283,3979.0
2021-07-20 11:00:00,86.81,87.08,86.66,86.72,2750.0,77.9283,78.1707,77.7937,77.8475,2750.0
2021-07-20 11:30:00,86.59,86.96,86.54,86.96,2382.0,77.7308,78.063,77.6859,78.063,2382.0
2021-07-20 12:00:00,87.01,87.27,86.75,87.24,3387.0,78.1079,78.3413,77.8745,78.3143,3387.0
2021-07-20 12:30:00,87.3,87.82,87.3,87.82,3958.0,78.3682,78.835,78.3682,78.835,3958.0
2021-07-20 13:00:00,87.83,87.83,87.57,87.66,5968.0,78.844,78.844,78.6106,78.6914,5968.0
2021-07-20 13:30:00,87.73,88.05,87.73,88.02,5581.0,78.7542,79.0415,78.7542,79.0145,5581.0
2021-07-20 14:00:00,88.11,88.31,87.97,88.15,7822.0,79.0953,79.2749,78.9696,79.1312,7822.0
2021-07-20 14:30:00,88.15,88.41,88.1,88.32,7877.0,79.1312,79.3646,79.0863,79.2838,7877.0
2021-07-20 15:00:00,88.31,88.38,88.11,88.14,8525.0,79.2749,79.3377,79.0953,79.1222,8525.0
2021-07-20 15:30:00,88.06,88.34,87.95,88.0,27371.0,79.0504,79.3018,78.9517,78.9966,27371.0
2021-07-21 09:30:00,88.34,89.32,88.05,89.14,4460.0,79.3018,80.1815,79.0415,80.0199,4460.0
2021-07-21 10:00:00,89.11,89.22,88.95,88.95,3501.0,79.993,80.0917,79.8494,79.8494,3501.0
2021-07-21 10:30:00,88.92,89.21,88.85,88.85,3093.0,79.8224,80.0828,79.7596,79.7596,3093.0
2021-07-21 11:00:00,88.87,88.91,88.57,88.63,2155.0,79.7776,79.8135,79.5083,79.5621,2155.0
2021-07-21 11:30:00,88.76,88.78,88.62,88.78,1364.0,79.6788,79.6968,79.5531,79.6968,1364.0
2021-07-21 12:00:00,88.75,88.88,88.59,88.85,1805.0,79.6698,79.7865,79.5262,79.7596,1805.0
2021-07-21 12:30:00,88.69,88.98,88.69,88.95,2760.0,79.616,79.8763,79.616,79.8494,2760.0
2021-07-21 13:00:00,88.99,89.09,88.81,88.81,4500.0,79.8853,79.975,79.7237,79.7237,4500.0
2021-07-21 13:30:00,88.9,88.9,88.57,88.57,2152.0,79.8045,79.8045,79.5083,79.5083,2152.0
2021-07-21 14:00:00,88.62,88.77,88.5,88.58,3227.0,79.5531,79.6878,79.4454,79.5172,3227.0
2021-07-21 14:30:00,88.62,88.68,88.29,88.35,5208.0,79.5531,79.607,79.2569,79.3108,5208.0
2021-07-21 15:00:00,88.34,88.55,88.27,88.37,8453.0,79.3018,79.4903,79.2389,79.3287,8453.0
2021-07-21 15:30:00,88.34,88.4,87.78,87.97,20810.0,79.3018,79.3556,78.7991,78.9696,20810.0
2021-07-22 09:30:00,87.51,87.56,87.19,87.19,4100.0,78.5567,78.6016,78.2694,78.2694,4100.0
2021-07-22 10:00:00,87.19,87.3,86.76,87.16,3975.0,78.2694,78.3682,77.8834,78.2425,3975.0
2021-07-22 10:30:00,87.23,87.29,87.0,87.11,3221.0,78.3053,78.3592,78.0989,78.1976,3221.0
2021-07-22 11:00:00,87.15,87.15,86.83,86.92,3100.0,78.2335,78.2335,77.9463,78.0271,3100.0
2021-07-22 11:30:00,86.89,86.93,86.7,86.76,3497.0,78.0001,78.036,77.8296,77.8834,3497.0
2021-07-22 12:00:00,86.94,86.95,86.81,86.81,1313.0,78.045,78.054,77.9283,77.9283,1313.0
2021-07-22 12:30:00,86.81,87.11,86.81,87.09,1504.0,77.9283,78.1976,77.9283,78.1797,1504.0
2021-07-22 13:00:00,87.1,87.19,87.08,87.18,1989.0,78.1886,78.2694,78.1707,78.2605,1989.0
2021-07-22 13:30:00,87.18,87.35,87.16,87.22,2400.0,78.2605,78.4131,78.2425,78.2964,2400.0
2021-07-22 14:00:00,87.32,87.32,87.19,87.21,1900.0,78.3861,78.3861,78.2694,78.2874,1900.0
2021-07-22 14:30:00,87.13,87.27,87.01,87.27,2600.0,78.2156,78.3413,78.1079,78.3413,2600.0
2021-07-22 15:00:00,87.21,87.22,87.04,87.17,3611.0,78.2874,78.2964,78.1348,78.2515,3611.0
2021-07-22 15:30:00,87.18,87.35,87.08,87.34,8191.0,78.2605,78.4131,78.1707,78.4041,8191.0
2021-07-23 09:30:00,88.01,88.38,87.18,87.19,4400.0,79.0055,79.3377,78.2605,78.2694,4400.0
2021-07-23 10:00:00,87.12,87.37,87.12,87.37,1384.0,78.2066,78.431,78.2066,78.431,1384.0
2021-07-23 10:30:00,87.44,87.91,87.43,87.79,2408.0,78.4939,78.9158,78.4849,78.8081,2408.0
2021-07-23 11:00:00,87.72,87.82,87.6,87.67,1800.0,78.7452,78.835,78.6375,78.7003,1800.0
2021-07-23 11:30:00,87.71,87.71,87.36,87.5,1748.0,78.7362,78.7362,78.422,78.5477,1748.0
2021-07-23 12:00:00,87.63,87.79,87.63,87.66,1207.0,78.6644,78.8081,78.6644,78.6914,1207.0
2021-07-23 12:30:00,87.65,87.78,87.64,87.77,2300.0,78.6824,78.7991,78.6734,78.7901,2300.0
2021-07-23 13:00:00,87.79,87.99,87.79,87.81,1300.0,78.8081,78.9876,78.8081,78.826,1300.0
2021-07-23 13:30:00,87.77,87.77,87.57,87.62,2500.0,78.7901,78.7901,78.6106,78.6554,2500.0
2021-07-23 14:00:00,87.55,87.64,87.48,87.55,1981.0,78.5926,78.6734,78.5298,78.5926,1981.0
2021-07-23 14:30:00,87.63,87.69,87.62,87.66,1300.0,78.6644,78.7183,78.6554,78.6914,1300.0
2021-07-23 15:00:00,87.79,87.88,87.71,87.88,3100.0,78.8081,78.8888,78.7362,78.8888,3100.0
2021-07-23 15:30:00,87.89,87.99,87.72,87.74,7682.0,78.8978,78.9876,78.7452,78.7632,7682.0
2021-07-26 09:30:00,87.09,88.17,86.79,86.98,4187.0,78.1797,79.1492,77.9104,78.0809,4187.0
2021-07-26 10:00:00,86.84,87.2,86.75,87.16,3839.0,77.9552,78.2784,77.8745,78.2425,3839.0
2021-07-26 10:30:00,87.14,87.14,86.66,86.9,3779.0,78.2246,78.2246,77.7937,78.0091,3779.0
2021-07-26 11:00:00,86.9,87.03,86.71,86.76,5694.0,78.0091,78.1258,77.8386,77.8834,5694.0
2021-07-26 11:30:00,86.81,86.82,86.52,86.55,2800.0,77.9283,77.9373,77.668,77.6949,2800.0
2021-07-26 12:00:00,86.48,86.69,86.31,86.69,3679.0,77.6321,77.8206,77.4795,77.8206,3679.0
2021-07-26 12:30:00,86.71,86.76,86.42,86.46,4022.0,77.8386,77.8834,77.5782,77.6141,4022.0
2021-07-26 13:00:00,86.46,86.71,86.36,86.71,4367.0,77.6141,77.8386,77.5244,77.8386,4367.0
2021-07-26 13:30:00,86.8,87.0,86.8,86.95,1627.0,77.9193,78.0989,77.9193,78.054,1627.0
2021-07-26 14:00:00,86.94,87.05,86.88,87.05,2638.0,78.045,78.1438,77.9912,78.1438,2638.0
2021-07-26 14:30:00,87.1,87.19,87.0,87.19,2200.0,78.1886,78.2694,78.0989,78.2694,2200.0
2021-07-26 15:00:00,87.21,87.43,87.09,87.43,4942.0,78.2874,78.4849,78.1797,78.4849,4942.0
2021-07-26 15:30:00,87.42,87.64,87.3,87.6,18842.0,78.4759,78.6734,78.3682,78.6375,18842.0
2021-07-27 09:30:00,86.95,87.73,86.79,87.63,3400.0,78.054,78.7542,77.9104,78.6644,3400.0
2021-07-27 10:00:00,87.94,87.94,87.43,87.76,2300.0,78.9427,78.9427,78.4849,78.7811,2300.0
2021-07-27 10:30:00,87.86,87.86,87.53,87.79,3187.0,78.8709,78.8709,78.5747,78.8081,3187.0
2021-07-27 11:00:00,87.79,87.91,87.79,87.91,3515.0,78.8081,78.9158,78.8081,78.9158,3515.0
2021-07-27 11:30:00,87.79,88.16,87.79,88.03,2450.0,78.8081,79.1402,78.8081,79.0235,2450.0
2021-07-27 12:00:00,88.06,88.4,88.01,88.29,4606.0,79.0504,79.3556,79.0055,79.2569,4606.0
2021-07-27 12:30:00,88.36,88.36,88.08,88.14,1813.0,79.3197,79.3197,79.0684,79.1222,1813.0
2021-07-27 13:00:00,88.06,88.44,88.06,88.29,2300.0,79.0504,79.3916,79.0504,79.2569,2300.0
2021-07-27 13:30:00,88.25,88.28,88.05,88.26,2300.0,79.221,79.2479,79.0415,79.23,2300.0
2021-07-27 14:00:00,88.22,88.53,88.22,88.53,2273.0,79.1941,79.4723,79.1941,79.4723,2273.0
2021-07-27 14:30:00,88.55,88.57,88.31,88.39,4200.0,79.4903,79.5083,79.2749,79.3467,4200.0
2021-07-27 15:00:00,88.43,88.45,88.12,88.12,3900.0,79.3826,79.4005,79.1043,79.1043,3900.0
2021-07-27 15:30:00,88.13,88.25,87.93,88.19,13334.0,79.1133,79.221,78.9337,79.1671,13334.0
2021-07-28 09:30:00,88.09,88.34,87.68,87.81,2700.0,79.0774,79.3018,78.7093,78.826,2700.0
2021-07-28 10:00:00,87.86,87.86,87.02,87.4,5281.0,78.8709,78.8709,78.1168,78.458,5281.0
2021-07-28 10:30:00,87.49,87.71,87.34,87.7,4107.0,78.5387,78.7362,78.4041,78.7273,4107.0
2021-07-28 11:00:00,87.59,87.85,87.46,87.79,1680.0,78.6285,78.8619,78.5118,78.8081,1680.0
2021-07-28 11:30:00,87.79,87.89,87.79,87.85,1400.0,78.8081,78.8978,78.8081,78.8619,1400.0
2021-07-28 12:00:00,87.61,87.61,87.35,87.35,2137.0,78.6465,78.6465,78.4131,78.4131,2137.0
2021-07-28 12:30:00,87.37,87.47,87.32,87.46,1381.0,78.431,78.5208,78.3861,78.5118,1381.0
2021-07-28 13:00:00,87.43,87.6,87.27,87.34,3400.0,78.4849,78.6375,78.3413,78.4041,3400.0
2021-07-28 13:30:00,87.38,87.6,87.35,87.54,2162.0,78.44,78.6375,78.4131,78.5836,2162.0
2021-07-28 14:00:00,87.48,87.78,87.37,87.74,3260.0,78.5298,78.7991,78.431,78.7632,3260.0
2021-07-28 14:30:00,87.8,87.98,87.68,87.9,2165.0,78.817,78.9786,78.7093,78.9068,2165.0
2021-07-28 15:00:00,87.85,87.92,87.79,87.83,2483.0,78.8619,78.9248,78.8081,78.844,2483.0
2021-07-28 15:30:00,87.85,87.86,87.37,87.37,13729.0,78.8619,78.8709,78.431,78.431,13729.0
2021-07-29 09:30:00,87.42,88.54,87.42,88.54,1000.0,78.4759,79.4813,78.4759,79.4813,1000.0
2021-07-29 10:00:00,88.49,88.57,88.16,88.37,4092.0,79.4364,79.5083,79.1402,79.3287,4092.0
2021-07-29 10:30:00,88.17,88.4,88.07,88.3,2720.0,79.1492,79.3556,79.0594,79.2659,2720.0
2021-07-29 11:00:00,88.28,88.28,88.03,88.07,1864.0,79.2479,79.2479,79.0235,79.0594,1864.0
2021-07-29 11:30:00,88.2,88.52,87.99,88.11,1100.0,79.1761,79.4634,78.9876,79.0953,1100.0
2021-07-29 12:00:00,88.36,88.44,88.36,88.39,1151.0,79.3197,79.3916,79.3197,79.3467,1151.0
2021-07-29 12:30:00,88.55,88.57,88.47,88.49,1400.0,79.4903,79.5083,79.4185,79.4364,1400.0
2021-07-29 13:00:00,88.41,88.49,88.37,88.37,1725.0,79.3646,79.4364,79.3287,79.3287,1725.0
2021-07-29 13:30:00,88.29,88.3,88.03,88.03,2780.0,79.2569,79.2659,79.0235,79.0235,2780.0
2021-07-29 14:00:00,88.1,88.15,87.92,88.01,3008.0,79.0863,79.1312,78.9248,79.0055,3008.0
2021-07-29 14:30:00,88.02,88.12,87.98,88.06,2207.0,79.0145,79.1043,78.9786,79.0504,2207.0
2021-07-29 15:00:00,88.06,88.16,87.75,87.85,4122.0,79.0504,79.1402,78.7721,78.8619,4122.0
2021-07-29 15:30:00,87.92,87.97,87.65,87.65,15000.0,78.9248,78.9696,78.6824,78.6824,15000.0
2021-07-30 09:30:00,88.58,89.4,88.47,89.15,7551.0,79.5172,80.2533,79.4185,80.0289,7551.0
2021-07-30 10:00:00,89.14,89.15,88.36,88.62,4962.0,80.0199,80.0289,79.3197,79.5531,4962.0
2021-07-30 10:30:00,88.66,88.77,87.91,87.91,3799.0,79.589,79.6878,78.9158,78.9158,3799.0
2021-07-30 11:00:00,87.93,88.14,87.58,87.77,4474.0,78.9337,79.1222,78.6195,78.7901,4474.0
2021-07-30 11:30:00,87.71,87.71,87.03,87.41,4541.0,78.7362,78.7362,78.1258,78.4669,4541.0
2021-07-30 12:00:00,87.45,87.45,87.13,87.36,6447.0,78.5028,78.5028,78.2156,78.422,6447.0
2021-07-30 12:30:00,87.4,87.46,87.17,87.33,4533.0,78.458,78.5118,78.2515,78.3951,4533.0
2021-07-30 13:00:00,87.36,87.36,87.19,87.29,2466.0,78.422,78.422,78.2694,78.3592,2466.0
2021-07-30 13:30:00,87.31,87.51,87.28,87.37,4383.0,78.3772,78.5567,78.3502,78.431,4383.0
2021-07-30 14:00:00,87.38,87.55,87.37,87.38,3229.0,78.44,78.5926,78.431,78.44,3229.0
2021-07-30 14:30:00,87.25,87.33,87.18,87.23,3438.0,78.3233,78.3951,78.2605,78.3053,3438.0
2021-07-30 15:00:00,87.15,87.61,87.15,87.27,4812.0,78.2335,78.6465,78.2335,78.3413,4812.0
2021-07-30 15:30:00,87.36,87.43,86.8,86.83,18099.0,78.422,78.4849,77.9193,77.9463,18099.0
2021-08-02 09:30:00,87.49,89.13,87.49,88.25,9597.0,78.5387,80.011,78.5387,79.221,9597.0
2021-08-02 10:00:00,88.43,88.56,88.01,88.21,6592.0,79.3826,79.4993,79.0055,79.1851,6592.0
2021-08-02 10:30:00,88.01,88.01,87.14,87.14,2300.0,79.0055,79.0055,78.2246,78.2246,2300.0
2021-08-02 11:00:00,87.31,87.51,87.21,87.29,2606.0,78.3772,78.5567,78.2874,78.3592,2606.0
2021-08-02 11:30:00,87.19,87.19,86.79,86.9,2618.0,78.2694,78.2694,77.9104,78.0091,2618.0
2021-08-02 12:00:00,86.94,86.99,86.6,86.66,1500.0,78.045,78.0899,77.7398,77.7937,1500.0
2021-08-02 12:30:00,86.7,86.8,86.49,86.54,2985.0,77.8296,77.9193,77.6411,77.6859,2985.0
2021-08-02 13:00:00,86.58,86.67,86.4,86.53,1610.0,77.7219,77.8026,77.5603,77.677,1610.0
2021-08-02 13:30:00,86.56,86.56,86.34,86.37,2103.0,77.7039,77.7039,77.5064,77.5333,2103.0
2021-08-02 14:00:00,86.35,86.63,86.27,86.33,3430.0,77.5154,77.7667,77.4436,77.4974,3430.0
2021-08-02 14:30:00,86.39,86.58,86.39,86.58,1277.0,77.5513,77.7219,77.5513,77.7219,1277.0
2021-08-02 15:00:00,86.51,86.58,86.37,86.53,3977.0,77.659,77.7219,77.5333,77.677,3977.0
2021-08-02 15:30:00,86.52,86.69,86.19,86.25,17255.0,77.668,77.8206,77.3718,77.4256,17255.0
2021-08-03 09:30:00,86.89,87.15,86.42,86.7,3600.0,78.0001,78.2335,77.5782,77.8296,3600.0
2021-08-03 10:00:00,86.74,86.84,86.52,86.65,2500.0,77.8655,77.9552,77.668,77.7847,2500.0
2021-08-03 10:30:00,86.66,87.2,86.56,87.03,2400.0,77.7937,78.2784,77.7039,78.1258,2400.0
2021-08-03 11:00:00,87.07,87.07,86.56,86.81,2127.0,78.1617,78.1617,77.7039,77.9283,2127.0
2021-08-03 11:30:00,86.87,87.09,86.7,86.76,4300.0,77.9822,78.1797,77.8296,77.8834,4300.0
2021-08-03 12:00:00,86.79,86.79,86.13,86.17,2219.0,77.9104,77.9104,77.3179,77.3538,2219.0
2021-08-03 12:30:00,86.18,86.35,86.17,86.33,1043.0,77.3628,77.5154,77.3538,77.4974,1043.0
2021-08-03 13:00:00,86.28,86.44,86.27,86.43,700.0,77.4525,77.5962,77.4436,77.5872,700.0
2021-08-03 13:30:00,86.4,86.4,86.2,86.27,800.0,77.5603,77.5603,77.3807,77.4436,800.0
2021-08-03 14:00:00,86.32,86.53,86.3,86.53,1500.0,77.4885,77.677,77.4705,77.677,1500.0
2021-08-03 14:30:00,86.58,86.77,86.58,86.63,1700.0,77.7219,77.8924,77.7219,77.7667,1700.0
2021-08-03 15:00:00,86.68,86.76,86.57,86.65,4186.0,77.8116,77.8834,77.7129,77.7847,4186.0
2021-08-03 15:30:00,86.63,87.16,86.54,87.13,11298.0,77.7667,78.2425,77.6859,78.2156,11298.0
2021-08-04 09:30:00,86.81,87.03,86.45,86.71,9045.0,77.9283,78.1258,77.6052,77.8386,9045.0
2021-08-04 10:00:00,86.43,86.71,86.1,86.15,7500.0,77.5872,77.8386,77.291,77.3358,7500.0
2021-08-04 10:30:00,86.0,86.21,85.74,85.99,8300.0,77.2012,77.3897,76.9678,77.1922,8300.0
2021-08-04 11:00:00,86.0,86.89,85.94,86.43,3400.0,77.2012,78.0001,77.1473,77.5872,3400.0
2021-08-04 11:30:00,86.41,86.41,85.78,85.78,1700.0,77.5692,77.5692,77.0037,77.0037,1700.0
2021-08-04 12:00:00,85.8,85.86,85.73,85.73,2600.0,77.0217,77.0755,76.9588,76.9588,2600.0
2021-08-04 12:30:00,85.73,85.9,85.66,85.66,2069.0,76.9588,77.1114,76.896,76.896,2069.0
2021-08-04 13:00:00,85.62,85.68,85.55,85.67,4012.0,76.8601,76.9139,76.7972,76.905,4012.0
2021-08-04 13:30:00,85.68,85.69,85.46,85.47,3250.0,76.9139,76.9229,76.7164,76.7254,3250.0
2021-08-04 14:00:00,85.41,85.46,85.31,85.41,10018.0,76.6716,76.7164,76.5818,76.6716,10018.0
2021-08-04 14:30:00,85.4,85.45,85.15,85.4,8603.0,76.6626,76.7075,76.4382,76.6626,8603.0
2021-08-04 15:00:00,85.46,85.51,85.07,85.16,9602.0,76.7164,76.7613,76.3663,76.4471,9602.0
2021-08-04 15:30:00,85.16,85.21,84.96,85.11,31431.0,76.4471,76.492,76.2676,76.4022,31431.0
2021-08-05 09:30:00,85.81,85.91,85.4,85.88,2900.0,77.0306,77.1204,76.6626,77.0935,2900.0
2021-08-05 10:00:00,85.89,86.17,85.75,85.85,3200.0,77.1024,77.3538,76.9768,77.0665,3200.0
2021-08-05 10:30:00,85.71,85.9,85.67,85.79,5600.0,76.9409,77.1114,76.905,77.0127,5600.0
2021-08-05 11:00:00,85.75,86.05,85.75,85.98,5100.0,76.9768,77.2461,76.9768,77.1832,5100.0
2021-08-05 11:30:00,85.97,86.02,85.83,86.02,9565.0,77.1743,77.2191,77.0486,77.2191,9565.0
2021-08-05 12:00:00,86.11,86.19,85.71,85.73,3416.0,77.2999,77.3718,76.9409,76.9588,3416.0
2021-08-05 12:30:00,85.77,85.77,85.55,85.58,1314.0,76.9947,76.9947,76.7972,76.8242,1314.0
2021-08-05 13:00:00,85.69,85.7,85.45,85.47,11854.0,76.9229,76.9319,76.7075,76.7254,11854.0
2021-08-05 13:30:00,85.52,86.02,85.5,86.02,3200.0,76.7703,77.2191,76.7523,77.2191,3200.0
2021-08-05 14:00:00,86.03,86.15,86.02,86.03,2200.0,77.2281,77.3358,77.2191,77.2281,2200.0
2021-08-05 14:30:00,86.16,86.18,85.91,86.01,2100.0,77.3448,77.3628,77.1204,77.2102,2100.0
2021-08-05 15:00:00,85.97,86.13,85.92,85.95,2600.0,77.1743,77.3179,77.1294,77.1563,2600.0
2021-08-05 15:30:00,85.89,86.56,85.81,86.56,12844.0,77.1024,77.7039,77.0306,77.7039,12844.0
2021-08-06 09:30:00,86.91,87.25,86.68,86.8,2529.0,78.0181,78.3233,77.8116,77.9193,2529.0
2021-08-06 10:00:00,86.57,86.63,85.74,85.77,3651.0,77.7129,77.7667,76.9678,76.9947,3651.0
2021-08-06 10:30:00,85.83,86.09,85.38,85.75,1400.0,77.0486,77.282,76.6446,76.9768,1400.0
2021-08-06 11:00:00,85.85,85.96,85.8,85.92,2300.0,77.0665,77.1653,77.0217,77.1294,2300.0
2021-08-06 11:30:00,85.9,85.9,85.39,85.45,1200.0,77.1114,77.1114,76.6536,76.7075,1200.0
2021-08-06 12:00:00,85.45,85.57,85.38,85.41,3709.0,76.7075,76.8152,76.6446,76.6716,3709.0
2021-08-06 12:30:00,85.34,85.55,85.32,85.34,909.0,76.6087,76.7972,76.5908,76.6087,909.0
2021-08-06 13:00:00,85.37,85.43,85.0,85.14,4032.0,76.6356,76.6895,76.3035,76.4292,4032.0
2021-08-06 13:30:00,85.13,85.14,84.91,85.05,5421.0,76.4202,76.4292,76.2227,76.3484,5421.0
2021-08-06 14:00:00,85.07,85.11,85.03,85.08,1707.0,76.3663,76.4022,76.3304,76.3753,1707.0
2021-08-06 14:30:00,85.06,85.19,85.05,85.19,2900.0,76.3574,76.4741,76.3484,76.4741,2900.0
2021-08-06 15:00:00,85.18,85.23,85.05,85.23,2464.0,76.4651,76.51,76.3484,76.51,2464.0
2021-08-06 15:30:00,85.21,85.37,84.92,85.23,9550.0,76.492,76.6356,76.2317,76.51,9550.0
2021-08-09 09:30:00,84.9,85.17,84.48,85.15,8529.0,76.2137,76.4561,75.8367,76.4382,8529.0
2021-08-09 10:00:00,85.25,85.25,84.97,84.99,6300.0,76.5279,76.5279,76.2766,76.2945,6300.0
2021-08-09 10:30:00,85.06,85.53,85.06,85.41,3453.0,76.3574,76.7793,76.3574,76.6716,3453.0
2021-08-09 11:00:00,85.4,85.57,84.98,84.98,2249.0,76.6626,76.8152,76.2855,76.2855,2249.0
2021-08-09 11:30:00,85.0,85.07,84.88,84.9,2100.0,76.3035,76.3663,76.1958,76.2137,2100.0
2021-08-09 12:00:00,84.94,84.95,84.74,84.76,1348.0,76.2496,76.2586,76.0701,76.0881,1348.0
2021-08-09 12:30:00,84.79,85.18,84.79,85.18,2300.0,76.115,76.4651,76.115,76.4651,2300.0
2021-08-09 13:00:00,85.25,85.34,85.06,85.1,3562.0,76.5279,76.6087,76.3574,76.3933,3562.0
2021-08-09 13:30:00,85.22,85.45,85.12,85.37,6495.0,76.501,76.7075,76.4112,76.6356,6495.0
2021-08-09 14:00:00,85.37,85.4,85.23,85.36,2700.0,76.6356,76.6626,76.51,76.6267,2700.0
2021-08-09 14:30:00,85.31,85.41,85.27,85.33,1085.0,76.5818,76.6716,76.5459,76.5997,1085.0
2021-08-09 15:00:00,85.31,85.34,85.14,85.29,6475.0,76.5818,76.6087,76.4292,76.5638,6475.0
2021-08-09 15:30:00,85.31,85.65,85.27,85.61,13737.0,76.5818,76.887,76.5459,76.8511,13737.0
2021-08-10 09:30:00,85.4,85.61,85.0,85.05,6700.0,76.6626,76.8511,76.3035,76.3484,6700.0
2021-08-10 10:00:00,85.07,85.54,85.07,85.26,4700.0,76.3663,76.7883,76.3663,76.5369,4700.0
2021-08-10 10:30:00,85.34,85.88,85.34,85.69,6129.0,76.6087,77.0935,76.6087,76.9229,6129.0
2021-08-10 11:00:00,85.69,85.82,85.6,85.79,5434.0,76.9229,77.0396,76.8421,77.0127,5434.0
2021-08-10 11:30:00,85.81,85.81,85.41,85.52,3800.0,77.0306,77.0306,76.6716,76.7703,3800.0
2021-08-10 12:00:00,85.49,85.49,85.17,85.42,2800.0,76.7434,76.7434,76.4561,76.6805,2800.0
2021-08-10 12:30:00,85.41,85.64,85.21,85.33,3400.0,76.6716,76.878,76.492,76.5997,3400.0
2021-08-10 13:00:00,85.31,85.49,85.31,85.48,2900.0,76.5818,76.7434,76.5818,76.7344,2900.0
2021-08-10 13:30:00,85.52,85.59,85.33,85.33,2043.0,76.7703,76.8331,76.5997,76.5997,2043.0
2021-08-10 14:00:00,85.28,85.39,85.12,85.24,7525.0,76.5549,76.6536,76.4112,76.5189,7525.0
2021-08-10 14:30:00,85.3,85.4,85.27,85.27,2200.0,76.5728,76.6626,76.5459,76.5459,2200.0
2021-08-10 15:00:00,85.26,85.29,84.97,85.02,7839.0,76.5369,76.5638,76.2766,76.3215,7839.0
2021-08-10 15:30:00,85.0,85.15,84.95,85.07,15158.0,76.3035,76.4382,76.2586,76.3663,15158.0
2021-08-11 09:30:00,84.79,84.84,84.07,84.18,8276.0,76.6681,76.7133,76.017,76.1165,8276.0
2021-08-11 10:00:00,84.3,84.82,84.24,84.63,9327.0,76.225,76.6952,76.1707,76.5234,9327.0
2021-08-11 10:30:00,84.62,84.64,84.22,84.26,6594.0,76.5143,76.5324,76.1527,76.1888,6594.0
2021-08-11 11:00:00,84.3,84.36,84.06,84.15,5321.0,76.225,76.2792,76.008,76.0894,5321.0
2021-08-11 11:30:00,84.16,84.34,84.13,84.27,3885.0,76.0984,76.2612,76.0713,76.1979,3885.0
2021-08-11 12:00:00,84.21,84.26,84.15,84.23,2051.0,76.1436,76.1888,76.0894,76.1617,2051.0
2021-08-11 12:30:00,84.2,84.2,84.04,84.08,3455.0,76.1346,76.1346,75.9899,76.0261,3455.0
2021-08-11 13:00:00,84.12,84.17,83.93,84.01,3086.0,76.0622,76.1074,75.8904,75.9628,3086.0
2021-08-11 13:30:00,83.9,83.99,83.9,83.93,2200.0,75.8633,75.9447,75.8633,75.8904,2200.0
2021-08-11 14:00:00,83.89,83.96,83.84,83.91,3623.0,75.8543,75.9176,75.8091,75.8724,3623.0
2021-08-11 14:30:00,83.89,84.04,83.87,84.02,2500.0,75.8543,75.9899,75.8362,75.9718,2500.0
2021-08-11 15:00:00,84.06,84.25,84.06,84.14,3298.0,76.008,76.1798,76.008,76.0803,3298.0
2021-08-11 15:30:00,84.09,84.09,83.88,83.99,24783.0,76.0351,76.0351,75.8452,75.9447,24783.0
2021-08-12 09:30:00,83.72,83.94,83.53,83.53,3968.0,75.7006,75.8995,75.5288,75.5288,3968.0
2021-08-12 10:00:00,83.61,83.73,83.38,83.45,2400.0,75.6011,75.7096,75.3931,75.4564,2400.0
2021-08-12 10:30:00,83.45,83.73,83.4,83.69,800.0,75.4564,75.7096,75.4112,75.6734,800.0
2021-08-12 11:00:00,83.65,83.7,83.44,83.52,2148.0,75.6373,75.6825,75.4474,75.5197,2148.0
2021-08-12 11:30:00,83.6,83.65,83.39,83.4,1900.0,75.592,75.6373,75.4022,75.4112,1900.0
2021-08-12 12:00:00,83.65,83.98,83.65,83.97,1500.0,75.6373,75.9356,75.6373,75.9266,1500.0
2021-08-12 12:30:00,84.03,84.03,83.88,83.88,1000.0,75.9809,75.9809,75.8452,75.8452,1000.0
2021-08-12 13:00:00,83.82,83.83,83.68,83.68,1111.0,75.791,75.8,75.6644,75.6644,1111.0
2021-08-12 13:30:00,83.59,83.7,83.58,83.58,1000.0,75.583,75.6825,75.574,75.574,1000.0
2021-08-12 14:00:00,83.51,83.66,83.4,83.4,1300.0,75.5107,75.6463,75.4112,75.4112,1300.0
2021-08-12 14:30:00,83.43,83.47,83.38,83.41,4100.0,75.4383,75.4745,75.3931,75.4202,4100.0
2021-08-12 15:00:00,83.38,83.42,83.3,83.36,5216.0,75.3931,75.4293,75.3208,75.375,5216.0
2021-08-12 15:30:00,83.31,83.77,83.3,83.73,27616.0,75.3298,75.7458,75.3208,75.7096,27616.0
2021-08-13 09:30:00,83.69,84.24,83.69,84.13,1800.0,75.6734,76.1707,75.6734,76.0713,1800.0
2021-08-13 10:00:00,84.16,84.31,84.1,84.1,2107.0,76.0984,76.234,76.0442,76.0442,2107.0
2021-08-13 10:30:00,84.19,84.57,84.19,84.57,1500.0,76.1255,76.4691,76.1255,76.4691,1500.0
2021-08-13 11:00:00,84.51,84.59,84.24,84.24,7905.0,76.4149,76.4872,76.1707,76.1707,7905.0
2021-08-13 11:30:00,84.45,84.87,84.43,84.87,2100.0,76.3606,76.7404,76.3425,76.7404,2100.0
2021-08-13 12:00:00,84.87,84.91,84.61,84.61,2422.0,76.7404,76.7766,76.5053,76.5053,2422.0
2021-08-13 12:30:00,84.61,84.79,84.58,84.72,1400.0,76.5053,76.6681,76.4782,76.6048,1400.0
2021-08-13 13:00:00,84.71,85.06,84.67,85.06,3309.0,76.5957,76.9122,76.5596,76.9122,3309.0
2021-08-13 13:30:00,85.05,85.11,84.88,84.91,2148.0,76.9032,76.9574,76.7494,76.7766,2148.0
2021-08-13 14:00:00,84.87,85.03,84.85,85.03,3200.0,76.7404,76.8851,76.7223,76.8851,3200.0
2021-08-13 14:30:00,85.04,85.11,84.78,85.04,6032.0,76.8941,76.9574,76.659,76.8941,6032.0
2021-08-13 15:00:00,85.0,85.14,84.9,84.96,4751.0,76.8579,76.9845,76.7675,76.8218,4751.0
2021-08-13 15:30:00,84.96,85.18,84.9,85.17,28746.0,76.8218,77.0207,76.7675,77.0117,28746.0
2021-08-16 09:30:00,85.02,85.13,84.53,84.84,15367.0,76.876,76.9755,76.433,76.7133,15367.0
2021-08-16 10:00:00,84.87,85.79,84.87,85.45,9652.0,76.7404,77.5723,76.7404,77.2648,9652.0
2021-08-16 10:30:00,85.69,85.69,84.96,85.06,11052.0,77.4818,77.4818,76.8218,76.9122,11052.0
2021-08-16 11:00:00,85.01,85.01,84.71,84.71,8936.0,76.867,76.867,76.5957,76.5957,8936.0
2021-08-16 11:30:00,84.76,84.97,84.71,84.81,9176.0,76.6409,76.8308,76.5957,76.6861,9176.0
2021-08-16 12:00:00,84.89,84.89,84.71,84.71,2700.0,76.7585,76.7585,76.5957,76.5957,2700.0
2021-08-16 12:30:00,84.73,84.77,84.68,84.75,1300.0,76.6138,76.65,76.5686,76.6319,1300.0
2021-08-16 13:00:00,84.66,84.72,84.63,84.71,1400.0,76.5505,76.6048,76.5234,76.5957,1400.0
2021-08-16 13:30:00,84.72,84.8,84.69,84.76,1650.0,76.6048,76.6771,76.5776,76.6409,1650.0
2021-08-16 14:00:00,84.9,85.23,84.88,85.22,2100.0,76.7675,77.0659,76.7494,77.0569,2100.0
2021-08-16 14:30:00,85.24,85.24,85.0,85.0,17335.0,77.075,77.075,76.8579,76.8579,17335.0
2021-08-16 15:00:00,85.0,85.13,84.94,85.09,11346.0,76.8579,76.9755,76.8037,76.9393,11346.0
2021-08-16 15:30:00,85.15,85.35,84.99,85.22,18127.0,76.9936,77.1744,76.8489,77.0569,18127.0
2021-08-17 09:30:00,84.62,85.41,84.51,85.18,11712.0,76.5143,77.2287,76.4149,77.0207,11712.0
2021-08-17 10:00:00,85.35,85.8,85.29,85.67,20408.0,77.1744,77.5813,77.1202,77.4638,20408.0
2021-08-17 10:30:00,85.69,85.81,85.28,85.32,7313.0,77.4818,77.5904,77.1111,77.1473,7313.0
2021-08-17 11:00:00,85.34,85.75,85.34,85.53,7697.0,77.1654,77.5361,77.1654,77.3372,7697.0
2021-08-17 11:30:00,85.5,85.72,85.38,85.46,6827.0,77.31,77.509,77.2015,77.2739,6827.0
2021-08-17 12:00:00,85.36,85.48,85.05,85.09,5258.0,77.1835,77.292,76.9032,76.9393,5258.0
2021-08-17 12:30:00,85.03,85.03,84.49,84.53,4149.0,76.8851,76.8851,76.3968,76.433,4149.0
2021-08-17 13:00:00,84.76,84.9,84.64,84.74,2154.0,76.6409,76.7675,76.5324,76.6228,2154.0
2021-08-17 13:30:00,84.65,84.77,84.58,84.77,4916.0,76.5415,76.65,76.4782,76.65,4916.0
2021-08-17 14:00:00,84.86,84.96,84.8,84.8,12690.0,76.7314,76.8218,76.6771,76.6771,12690.0
2021-08-17 14:30:00,84.79,85.19,84.64,85.19,4134.0,76.6681,77.0297,76.5324,77.0297,4134.0
2021-08-17 15:00:00,85.19,85.33,85.13,85.32,4940.0,77.0297,77.1563,76.9755,77.1473,4940.0
2021-08-17 15:30:00,85.33,85.61,85.11,85.57,13763.0,77.1563,77.4095,76.9574,77.3733,13763.0
2021-08-18 09:30:00,85.09,85.23,84.65,84.98,9483.0,76.9393,77.0659,76.5415,76.8399,9483.0
2021-08-18 10:00:00,85.04,85.25,84.88,85.11,6485.0,76.8941,77.084,76.7494,76.9574,6485.0
2021-08-18 10:30:00,85.23,85.38,85.13,85.24,6934.0,77.0659,77.2015,76.9755,77.075,6934.0
2021-08-18 11:00:00,85.29,85.31,84.99,85.13,26196.0,77.1202,77.1382,76.8489,76.9755,26196.0
2021-08-18 11:30:00,85.13,85.18,84.6,84.69,6059.0,76.9755,77.0207,76.4963,76.5776,6059.0
2021-08-18 12:00:00,84.66,84.7,84.34,84.34,15501.0,76.5505,76.5867,76.2612,76.2612,15501.0
2021-08-18 12:30:00,84.34,84.36,84.17,84.24,6541.0,76.2612,76.2792,76.1074,76.1707,6541.0
2021-08-18 13:00:00,84.22,84.27,84.15,84.2,3200.0,76.1527,76.1979,76.0894,76.1346,3200.0
2021-08-18 13:30:00,84.18,84.56,84.18,84.48,3642.0,76.1165,76.4601,76.1165,76.3878,3642.0
2021-08-18 14:00:00,84.52,84.8,84.37,84.58,4808.0,76.4239,76.6771,76.2883,76.4782,4808.0
2021-08-18 14:30:00,84.55,84.73,84.5,84.71,11370.0,76.451,76.6138,76.4058,76.5957,11370.0
2021-08-18 15:00:00,84.56,84.9,84.53,84.53,9132.0,76.4601,76.7675,76.433,76.433,9132.0
2021-08-18 15:30:00,84.51,84.55,84.17,84.3,58623.0,76.4149,76.451,76.1074,76.225,58623.0
2021-08-19 09:30:00,83.87,84.93,83.64,84.93,24775.0,75.8362,76.7946,75.6282,76.7946,24775.0
2021-08-19 10:00:00,84.93,84.97,84.46,84.46,13791.0,76.7946,76.8308,76.3697,76.3697,13791.0
2021-08-19 10:30:00,84.37,84.4,83.63,84.06,7667.0,76.2883,76.3154,75.6192,76.008,7667.0
2021-08-19 11:00:00,83.87,83.97,83.58,83.6,13088.0,75.8362,75.9266,75.574,75.592,13088.0
2021-08-19 11:30:00,83.55,83.82,83.55,83.71,9396.0,75.5468,75.791,75.5468,75.6915,9396.0
2021-08-19 12:00:00,83.74,83.83,83.41,83.6,3900.0,75.7186,75.8,75.4202,75.592,3900.0
2021-08-19 12:30:00,83.6,83.9,83.57,83.89,4838.0,75.592,75.8633,75.5649,75.8543,4838.0
2021-08-19 13:00:00,83.86,83.86,83.37,83.37,5603.0,75.8271,75.8271,75.3841,75.3841,5603.0
2021-08-19 13:30:00,83.36,83.51,83.14,83.15,7552.0,75.375,75.5107,75.1761,75.1852,7552.0
2021-08-19 14:00:00,83.17,83.42,83.06,83.32,8430.0,75.2032,75.4293,75.1038,75.3389,8430.0
2021-08-19 14:30:00,83.14,83.77,83.09,83.68,7054.0,75.1761,75.7458,75.1309,75.6644,7054.0
2021-08-19 15:00:00,83.72,84.11,83.69,84.05,6865.0,75.7006,76.0532,75.6734,75.9989,6865.0
2021-08-19 15:30:00,84.06,84.12,83.7,84.12,23129.0,76.008,76.0622,75.6825,76.0622,23129.0
2021-08-20 09:30:00,83.44,83.44,82.67,83.19,8066.0,75.4474,75.4474,74.7511,75.2213,8066.0
2021-08-20 10:00:00,83.03,83.44,83.03,83.34,3463.0,75.0766,75.4474,75.0766,75.357,3463.0
2021-08-20 10:30:00,83.3,83.51,83.17,83.39,7154.0,75.3208,75.5107,75.2032,75.4022,7154.0
2021-08-20 11:00:00,83.38,83.72,83.35,83.6,5244.0,75.3931,75.7006,75.366,75.592,5244.0
2021-08-20 11:30:00,83.59,83.87,83.59,83.83,4700.0,75.583,75.8362,75.583,75.8,4700.0
2021-08-20 12:00:00,83.95,84.14,83.8,84.14,4400.0,75.9085,76.0803,75.7729,76.0803,4400.0
2021-08-20 12:30:00,84.17,84.28,84.07,84.22,3600.0,76.1074,76.2069,76.017,76.1527,3600.0
2021-08-20 13:00:00,84.23,84.39,84.23,84.3,2247.0,76.1617,76.3064,76.1617,76.225,2247.0
2021-08-20 13:30:00,84.45,84.62,84.33,84.48,4300.0,76.3606,76.5143,76.2521,76.3878,4300.0
2021-08-20 14:00:00,84.48,84.57,84.28,84.28,4000.0,76.3878,76.4691,76.2069,76.2069,4000.0
2021-08-20 14:30:00,84.3,84.43,84.28,84.42,5075.0,76.225,76.3425,76.2069,76.3335,5075.0
2021-08-20 15:00:00,84.4,84.61,84.4,84.59,3257.0,76.3154,76.5053,76.3154,76.4872,3257.0
2021-08-20 15:30:00,84.58,84.73,84.21,84.21,23947.0,76.4782,76.6138,76.1436,76.1436,23947.0
2021-08-23 09:30:00,84.6,84.93,84.47,84.65,3218.0,76.4963,76.7946,76.3787,76.5415,3218.0
2021-08-23 10:00:00,84.82,84.95,84.62,84.77,3157.0,76.6952,76.8127,76.5143,76.65,3157.0
2021-08-23 10:30:00,84.47,84.64,84.23,84.23,3449.0,76.3787,76.5324,76.1617,76.1617,3449.0
2021-08-23 11:00:00,84.23,84.23,84.09,84.13,3339.0,76.1617,76.1617,76.0351,76.0713,3339.0
2021-08-23 11:30:00,84.05,84.11,83.83,83.88,3039.0,75.9989,76.0532,75.8,75.8452,3039.0
2021-08-23 12:00:00,83.89,83.91,83.57,83.62,1765.0,75.8543,75.8724,75.5649,75.6101,1765.0
2021-08-23 12:30:00,83.55,84.0,83.55,83.97,2900.0,75.5468,75.9537,75.5468,75.9266,2900.0
2021-08-23 13:00:00,84.08,84.14,83.91,83.91,4717.0,76.0261,76.0803,75.8724,75.8724,4717.0
2021-08-23 13:30:00,83.95,84.02,83.9,84.0,1300.0,75.9085,75.9718,75.8633,75.9537,1300.0
2021-08-23 14:00:00,84.01,84.04,83.88,84.04,2221.0,75.9628,75.9899,75.8452,75.9899,2221.0
2021-08-23 14:30:00,84.07,84.3,84.07,84.27,1771.0,76.017,76.225,76.017,76.1979,1771.0
2021-08-23 15:00:00,84.23,84.36,84.19,84.36,3000.0,76.1617,76.2792,76.1255,76.2792,3000.0
2021-08-23 15:30:00,84.23,84.39,84.16,84.19,9323.0,76.1617,76.3064,76.0984,76.1255,9323.0
2021-08-24 09:30:00,84.18,84.18,83.65,83.77,4520.0,76.1165,76.1165,75.6373,75.7458,4520.0
2021-08-24 10:00:00,83.83,83.93,83.39,83.65,2009.0,75.8,75.8904,75.4022,75.6373,2009.0
2021-08-24 10:30:00,83.57,84.14,83.54,84.09,13130.0,75.5649,76.0803,75.5378,76.0351,13130.0
2021-08-24 11:00:00,84.12,84.43,84.12,84.25,22155.0,76.0622,76.3425,76.0622,76.1798,22155.0
2021-08-24 11:30:00,84.17,84.17,83.94,84.05,2400.0,76.1074,76.1074,75.8995,75.9989,2400.0
2021-08-24 12:00:00,83.99,84.16,83.96,84.15,6400.0,75.9447,76.0984,75.9176,76.0894,6400.0
2021-08-24 12:30:00,84.16,84.37,84.14,84.29,8402.0,76.0984,76.2883,76.0803,76.216,8402.0
2021-08-24 13:00:00,84.28,84.41,84.25,84.25,2739.0,76.2069,76.3245,76.1798,76.1798,2739.0
2021-08-24 13:30:00,84.3,84.48,84.22,84.46,4961.0,76.225,76.3878,76.1527,76.3697,4961.0
2021-08-24 14:00:00,84.47,84.5,84.39,84.39,2799.0,76.3787,76.4058,76.3064,76.3064,2799.0
2021-08-24 14:30:00,84.38,84.53,84.38,84.52,2000.0,76.2973,76.433,76.2973,76.4239,2000.0
2021-08-24 15:00:00,84.47,84.53,84.34,84.53,6037.0,76.3787,76.433,76.2612,76.433,6037.0
2021-08-24 15:30:00,84.51,84.63,84.42,84.49,26543.0,76.4149,76.5234,76.3335,76.3968,26543.0
2021-08-25 09:30:00,84.16,85.03,84.0,85.02,6679.0,76.0984,76.8851,75.9537,76.876,6679.0
2021-08-25 10:00:00,85.03,85.14,84.75,84.99,15227.0,76.8851,76.9845,76.6319,76.8489,15227.0
2021-08-25 10:30:00,85.0,85.06,84.81,85.05,2468.0,76.8579,76.9122,76.6861,76.9032,2468.0
2021-08-25 11:00:00,84.92,85.03,84.92,85.03,2901.0,76.7856,76.8851,76.7856,76.8851,2901.0
2021-08-25 11:30:00,85.1,85.1,84.99,84.99,5117.0,76.9484,76.9484,76.8489,76.8489,5117.0
2021-08-25 12:00:00,85.04,85.23,85.0,85.2,2525.0,76.8941,77.0659,76.8579,77.0388,2525.0
2021-08-25 12:30:00,85.2,85.23,85.1,85.13,2470.0,77.0388,77.0659,76.9484,76.9755,2470.0
2021-08-25 13:00:00,85.12,85.4,85.12,85.35,2719.0,76.9664,77.2196,76.9664,77.1744,2719.0
2021-08-25 13:30:00,85.33,85.51,85.33,85.51,3764.0,77.1563,77.3191,77.1563,77.3191,3764.0
2021-08-25 14:00:00,85.53,85.69,85.4,85.63,7776.0,77.3372,77.4818,77.2196,77.4276,7776.0
2021-08-25 14:30:00,85.63,85.66,85.36,85.43,4374.0,77.4276,77.4547,77.1835,77.2468,4374.0
2021-08-25 15:00:00,85.43,85.54,85.17,85.26,4913.0,77.2468,77.3462,77.0117,77.093,4913.0
2021-08-25 15:30:00,85.29,85.29,84.91,84.91,23273.0,77.1202,77.1202,76.7766,76.7766,23273.0
2021-08-26 09:30:00,85.25,85.71,85.22,85.65,5800.0,77.084,77.4999,77.0569,77.4457,5800.0
2021-08-26 10:00:00,85.64,85.7,85.41,85.51,5400.0,77.4366,77.4909,77.2287,77.3191,5400.0
2021-08-26 10:30:00,85.52,85.52,84.68,84.72,5200.0,77.3281,77.3281,76.5686,76.6048,5200.0
2021-08-26 11:00:00,84.7,85.13,84.7,84.9,7170.0,76.5867,76.9755,76.5867,76.7675,7170.0
2021-08-26 11:30:00,84.79,84.81,84.5,84.61,34315.0,76.6681,76.6861,76.4058,76.5053,34315.0
2021-08-26 12:00:00,84.68,84.78,84.55,84.57,5482.0,76.5686,76.659,76.451,76.4691,5482.0
2021-08-26 12:30:00,84.58,84.7,84.47,84.7,2256.0,76.4782,76.5867,76.3787,76.5867,2256.0
2021-08-26 13:00:00,84.75,84.95,84.75,84.89,2500.0,76.6319,76.8127,76.6319,76.7585,2500.0
2021-08-26 13:30:00,84.91,84.96,84.8,84.82,2912.0,76.7766,76.8218,76.6771,76.6952,2912.0
2021-08-26 14:00:00,84.7,84.77,84.57,84.72,2846.0,76.5867,76.65,76.4691,76.6048,2846.0
2021-08-26 14:30:00,84.72,84.87,84.69,84.77,7592.0,76.6048,76.7404,76.5776,76.65,7592.0
2021-08-26 15:00:00,84.79,84.9,84.64,84.65,7228.0,76.6681,76.7675,76.5324,76.5415,7228.0
2021-08-26 15:30:00,84.65,84.79,84.55,84.67,30078.0,76.5415,76.6681,76.451,76.5596,30078.0
2021-08-27 09:30:00,85.24,85.89,85.18,85.32,5184.0,77.075,77.6627,77.0207,77.1473,5184.0
2021-08-27 10:00:00,85.16,85.98,85.08,85.92,3977.0,77.0026,77.7441,76.9303,77.6898,3977.0
2021-08-27 10:30:00,85.99,85.99,85.67,85.75,1500.0,77.7531,77.7531,77.4638,77.5361,1500.0
2021-08-27 11:00:00,85.96,86.11,85.67,86.11,4013.0,77.726,77.8616,77.4638,77.8616,4013.0
2021-08-27 11:30:00,86.23,86.4,86.19,86.4,2900.0,77.9701,78.1238,77.934,78.1238,2900.0
2021-08-27 12:00:00,86.44,86.52,86.38,86.47,5400.0,78.16,78.2323,78.1058,78.1871,5400.0
2021-08-27 12:30:00,86.49,86.51,86.35,86.35,4739.0,78.2052,78.2233,78.0786,78.0786,4739.0
2021-08-27 13:00:00,86.34,86.35,86.23,86.23,3888.0,78.0696,78.0786,77.9701,77.9701,3888.0
2021-08-27 13:30:00,86.24,86.26,86.14,86.19,3200.0,77.9792,77.9972,77.8887,77.934,3200.0
2021-08-27 14:00:00,86.2,86.2,86.08,86.09,2802.0,77.943,77.943,77.8345,77.8435,2802.0
2021-08-27 14:30:00,86.11,86.17,86.06,86.09,4161.0,77.8616,77.9159,77.8164,77.8435,4161.0
2021-08-27 15:00:00,86.08,86.09,85.93,85.98,5996.0,77.8345,77.8435,77.6989,77.7441,5996.0
2021-08-27 15:30:00,85.93,85.93,85.59,85.67,9418.0,77.6989,77.6989,77.3914,77.4638,9418.0
2021-08-30 09:30:00,85.64,85.64,85.13,85.42,2100.0,77.4366,77.4366,76.9755,77.2377,2100.0
2021-08-30 10:00:00,85.74,85.74,85.62,85.7,1674.0,77.5271,77.5271,77.4186,77.4909,1674.0
2021-08-30 10:30:00,85.59,85.84,85.59,85.67,1500.0,77.3914,77.6175,77.3914,77.4638,1500.0
2021-08-30 11:00:00,85.63,85.81,85.52,85.78,3900.0,77.4276,77.5904,77.3281,77.5632,3900.0
2021-08-30 11:30:00,85.8,85.93,85.48,85.5,8800.0,77.5813,77.6989,77.292,77.31,8800.0
2021-08-30 12:00:00,85.49,85.7,85.49,85.58,1200.0,77.301,77.4909,77.301,77.3824,1200.0
2021-08-30 12:30:00,85.65,85.67,85.6,85.66,2160.0,77.4457,77.4638,77.4005,77.4547,2160.0
2021-08-30 13:00:00,85.66,85.72,85.56,85.65,2342.0,77.4547,77.509,77.3643,77.4457,2342.0
2021-08-30 13:30:00,85.65,85.68,85.62,85.68,5174.0,77.4457,77.4728,77.4186,77.4728,5174.0
2021-08-30 14:00:00,85.65,85.83,85.65,85.76,3928.0,77.4457,77.6084,77.4457,77.5451,3928.0
2021-08-30 14:30:00,85.8,85.8,85.45,85.49,4899.0,77.5813,77.5813,77.2648,77.301,4899.0
2021-08-30 15:00:00,85.57,85.69,85.49,85.55,8900.0,77.3733,77.4818,77.301,77.3553,8900.0
2021-08-30 15:30:00,85.55,86.11,85.55,85.76,20378.0,77.3553,77.8616,77.3553,77.5451,20378.0
2021-08-31 09:30:00,85.47,86.06,85.47,85.81,2400.0,77.2829,77.8164,77.2829,77.5904,2400.0
2021-08-31 10:00:00,85.88,86.11,85.8,86.09,4968.0,77.6536,77.8616,77.5813,77.8435,4968.0
2021-08-31 10:30:00,86.06,86.53,86.06,86.5,4290.0,77.8164,78.2414,77.8164,78.2143,4290.0
2021-08-31 11:00:00,86.5,86.54,86.29,86.32,6100.0,78.2143,78.2504,78.0244,78.0515,6100.0
2021-08-31 11:30:00,86.33,86.74,86.33,86.65,4984.0,78.0605,78.4313,78.0605,78.3499,4984.0
2021-08-31 12:00:00,86.69,86.82,86.62,86.75,4709.0,78.3861,78.5036,78.3228,78.4403,4709.0
2021-08-31 12:30:00,86.73,87.11,86.72,86.97,7467.0,78.4222,78.7658,78.4132,78.6392,7467.0
2021-08-31 13:00:00,87.0,87.08,86.96,87.08,2300.0,78.6664,78.7387,78.6302,78.7387,2300.0
2021-08-31 13:30:00,87.09,87.27,87.09,87.12,3318.0,78.7477,78.9105,78.7477,78.7749,3318.0
2021-08-31 14:00:00,87.19,87.2,87.02,87.05,5077.0,78.8382,78.8472,78.6844,78.7116,5077.0
2021-08-31 14:30:00,86.98,87.0,86.82,86.98,4706.0,78.6483,78.6664,78.5036,78.6483,4706.0
2021-08-31 15:00:00,86.99,87.16,86.93,87.16,8088.0,78.6573,78.811,78.6031,78.811,8088.0
2021-08-31 15:30:00,87.01,87.64,86.94,87.59,25486.0,78.6754,79.2451,78.6121,79.1998,25486.0
2021-09-01 09:30:00,87.96,88.18,87.26,87.6,12509.0,79.5344,79.7333,78.9015,79.2089,12509.0
2021-09-01 10:00:00,87.57,88.35,87.57,88.25,7413.0,79.1818,79.887,79.1818,79.7966,7413.0
2021-09-01 10:30:00,88.28,88.65,88.28,88.63,8763.0,79.8238,80.1583,79.8238,80.1402,8763.0
2021-09-01 11:00:00,88.64,88.77,88.31,88.51,13383.0,80.1493,80.2668,79.8509,80.0317,13383.0
2021-09-01 11:30:00,88.5,88.76,88.42,88.62,6708.0,80.0227,80.2578,79.9503,80.1312,6708.0
2021-09-01 12:00:00,88.63,88.78,88.46,88.74,9093.0,80.1402,80.2759,79.9865,80.2397,9093.0
2021-09-01 12:30:00,88.73,88.95,88.73,88.95,6023.0,80.2306,80.4296,80.2306,80.4296,6023.0
2021-09-01 13:00:00,88.94,88.97,88.8,88.83,6722.0,80.4205,80.4477,80.2939,80.3211,6722.0
2021-09-01 13:30:00,88.83,88.97,88.61,88.95,18442.0,80.3211,80.4477,80.1221,80.4296,18442.0
2021-09-01 14:00:00,88.93,88.93,88.46,88.47,8619.0,80.4115,80.4115,79.9865,79.9956,8619.0
2021-09-01 14:30:00,88.44,88.44,88.2,88.22,6955.0,79.9684,79.9684,79.7514,79.7695,6955.0
2021-09-01 15:00:00,88.17,88.17,87.81,87.81,4319.0,79.7243,79.7243,79.3988,79.3988,4319.0
2021-09-01 15:30:00,87.87,88.19,87.83,88.18,23919.0,79.453,79.7424,79.4169,79.7333,23919.0
2021-09-02 09:30:00,88.5,88.52,87.65,87.83,7176.0,80.0227,80.0408,79.2541,79.4169,7176.0
2021-09-02 10:00:00,87.99,87.99,87.52,87.56,6909.0,79.5615,79.5615,79.1366,79.1727,6909.0
2021-09-02 10:30:00,87.52,87.58,87.3,87.32,6859.0,79.1366,79.1908,78.9376,78.9557,6859.0
2021-09-02 11:00:00,87.41,87.7,87.38,87.51,5307.0,79.0371,79.2993,79.01,79.1275,5307.0
2021-09-02 11:30:00,87.57,87.64,87.47,87.49,2499.0,79.1818,79.2451,79.0913,79.1094,2499.0
2021-09-02 12:00:00,87.48,87.56,87.46,87.52,4487.0,79.1004,79.1727,79.0823,79.1366,4487.0
2021-09-02 12:30:00,87.54,87.57,87.47,87.5,3590.0,79.1546,79.1818,79.0913,79.1185,3590.0
2021-09-02 13:00:00,87.54,87.58,87.45,87.47,4528.0,79.1546,79.1908,79.0733,79.0913,4528.0
2021-09-02 13:30:00,87.44,87.44,87.17,87.18,6272.0,79.0642,79.0642,78.8201,78.8291,6272.0
2021-09-02 14:00:00,87.19,87.22,87.0,87.1,8763.0,78.8382,78.8653,78.6664,78.7568,8763.0
2021-09-02 14:30:00,87.12,87.12,86.91,86.96,4180.0,78.7749,78.7749,78.585,78.6302,4180.0
2021-09-02 15:00:00,86.98,87.3,86.91,87.29,6304.0,78.6483,78.9376,78.585,78.9286,6304.0
2021-09-02 15:30:00,87.28,87.82,87.27,87.77,18345.0,78.9195,79.4078,78.9105,79.3626,18345.0
2021-09-03 09:30:00,87.2,87.2,86.47,86.61,2450.0,78.8472,78.8472,78.1871,78.3137,2450.0
2021-09-03 10:00:00,86.64,86.64,86.28,86.28,4100.0,78.3408,78.3408,78.0153,78.0153,4100.0
2021-09-03 10:30:00,86.17,86.3,85.94,85.94,1832.0,77.9159,78.0334,77.7079,77.7079,1832.0
2021-09-03 11:00:00,86.09,86.1,85.74,85.82,2948.0,77.8435,77.8526,77.5271,77.5994,2948.0
2021-09-03 11:30:00,85.87,86.09,85.86,85.91,3966.0,77.6446,77.8435,77.6356,77.6808,3966.0
2021-09-03 12:00:00,85.9,85.96,85.83,85.87,2162.0,77.6717,77.726,77.6084,77.6446,2162.0
2021-09-03 12:30:00,85.9,85.99,85.89,85.92,3015.0,77.6717,77.7531,77.6627,77.6898,3015.0
2021-09-03 13:00:00,85.85,85.95,85.73,85.79,2791.0,77.6265,77.7169,77.518,77.5723,2791.0
2021-09-03 13:30:00,85.81,85.96,85.81,85.94,3200.0,77.5904,77.726,77.5904,77.7079,3200.0
2021-09-03 14:00:00,85.89,85.99,85.89,85.94,3190.0,77.6627,77.7531,77.6627,77.7079,3190.0
2021-09-03 14:30:00,85.95,86.23,85.95,86.19,5211.0,77.7169,77.9701,77.7169,77.934,5211.0
2021-09-03 15:00:00,86.2,86.25,85.94,85.96,8852.0,77.943,77.9882,77.7079,77.726,8852.0
2021-09-03 15:30:00,85.96,86.84,85.95,86.75,16500.0,77.726,78.5217,77.7169,78.4403,16500.0
2021-09-07 09:30:00,86.56,86.56,85.41,85.52,4621.0,78.2685,78.2685,77.2287,77.3281,4621.0
2021-09-07 10:00:00,85.49,85.64,84.9,85.29,5905.0,77.301,77.4366,76.7675,77.1202,5905.0
2021-09-07 10:30:00,85.4,85.43,85.06,85.08,2917.0,77.2196,77.2468,76.9122,76.9303,2917.0
2021-09-07 11:00:00,85.12,85.15,84.28,84.44,3269.0,76.9664,76.9936,76.2069,76.3516,3269.0
2021-09-07 11:30:00,84.47,84.59,84.47,84.58,5302.0,76.3787,76.4872,76.3787,76.4782,5302.0
2021-09-07 12:00:00,84.58,84.69,84.34,84.51,9349.0,76.4782,76.5776,76.2612,76.4149,9349.0
2021-09-07 12:30:00,84.65,85.23,84.54,85.13,4053.0,76.5415,77.0659,76.442,76.9755,4053.0
2021-09-07 13:00:00,85.14,85.14,85.04,85.08,2705.0,76.9845,76.9845,76.8941,76.9303,2705.0
2021-09-07 13:30:00,85.1,85.14,85.05,85.13,2837.0,76.9484,76.9845,76.9032,76.9755,2837.0
2021-09-07 14:00:00,85.13,85.16,84.74,84.79,10595.0,76.9755,77.0026,76.6228,76.6681,10595.0
2021-09-07 14:30:00,84.81,85.34,84.79,85.34,7669.0,76.6861,77.1654,76.6681,77.1654,7669.0
2021-09-07 15:00:00,85.31,85.34,85.0,85.1,11327.0,77.1382,77.1654,76.8579,76.9484,11327.0
2021-09-07 15:30:00,84.97,85.08,84.85,85.0,22832.0,76.8308,76.9303,76.7223,76.8579,22832.0
2021-09-08 09:30:00,84.91,85.95,84.91,85.95,2400.0,76.7766,77.7169,76.7766,77.7169,2400.0
2021-09-08 10:00:00,86.0,86.38,85.47,85.48,4300.0,77.7622,78.1058,77.2829,77.292,4300.0
2021-09-08 10:30:00,85.74,85.83,85.3,85.76,3475.0,77.5271,77.6084,77.1292,77.5451,3475.0
2021-09-08 11:00:00,85.79,86.13,85.79,85.85,6114.0,77.5723,77.8797,77.5723,77.6265,6114.0
2021-09-08 11:30:00,85.83,85.86,85.5,85.54,4517.0,77.6084,77.6356,77.31,77.3462,4517.0
2021-09-08 12:00:00,85.5,85.69,85.5,85.62,3307.0,77.31,77.4818,77.31,77.4186,3307.0
2021-09-08 12:30:00,85.58,85.68,85.56,85.67,1909.0,77.3824,77.4728,77.3643,77.4638,1909.0
2021-09-08 13:00:00,85.54,85.56,85.48,85.5,2430.0,77.3462,77.3643,77.292,77.31,2430.0
2021-09-08 13:30:00,85.51,85.61,85.51,85.59,1595.0,77.3191,77.4095,77.3191,77.3914,1595.0
2021-09-08 14:00:00,85.6,85.66,85.43,85.43,2200.0,77.4005,77.4547,77.2468,77.2468,2200.0
2021-09-08 14:30:00,85.39,85.69,85.34,85.68,5487.0,77.2106,77.4818,77.1654,77.4728,5487.0
2021-09-08 15:00:00,85.69,85.85,85.64,85.7,4951.0,77.4818,77.6265,77.4366,77.4909,4951.0
2021-09-08 15:30:00,85.69,86.02,85.57,86.0,21011.0,77.4818,77.7802,77.3733,77.7622,21011.0
2021-09-09 09:30:00,85.51,86.86,85.31,86.8,22377.0,77.3191,78.5398,77.1382,78.4855,22377.0
2021-09-09 10:00:00,86.86,87.18,86.73,86.81,14368.0,78.5398,78.8291,78.4222,78.4946,14368.0
2021-09-09 10:30:00,86.84,87.23,86.84,87.06,6784.0,78.5217,78.8743,78.5217,78.7206,6784.0
2021-09-09 11:00:00,87.34,87.41,87.07,87.38,9056.0,78.9738,79.0371,78.7297,79.01,9056.0
2021-09-09 11:30:00,87.36,87.6,87.2,87.2,13049.0,78.9919,79.2089,78.8472,78.8472,13049.0
2021-09-09 12:00:00,87.18,87.18,86.95,86.95,4116.0,78.8291,78.8291,78.6212,78.6212,4116.0
2021-09-09 12:30:00,86.94,87.06,86.83,86.83,5345.0,78.6121,78.7206,78.5126,78.5126,5345.0
2021-09-09 13:00:00,86.86,87.05,86.67,86.84,7459.0,78.5398,78.7116,78.368,78.5217,7459.0
2021-09-09 13:30:00,86.78,86.78,86.55,86.56,3560.0,78.4674,78.4674,78.2595,78.2685,3560.0
2021-09-09 14:00:00,86.51,86.52,86.35,86.39,4498.0,78.2233,78.2323,78.0786,78.1148,4498.0
2021-09-09 14:30:00,86.39,86.55,86.18,86.44,4134.0,78.1148,78.2595,77.9249,78.16,4134.0
2021-09-09 15:00:00,86.39,86.5,86.28,86.38,6228.0,78.1148,78.2143,78.0153,78.1058,6228.0
2021-09-09 15:30:00,86.27,86.27,85.93,86.13,44377.0,78.0063,78.0063,77.6989,77.8797,44377.0
2021-09-10 09:30:00,86.26,86.3,85.58,85.58,3062.0,77.9972,78.0334,77.3824,77.3824,3062.0
2021-09-10 10:00:00,85.54,86.25,85.53,86.21,6228.0,77.3462,77.9882,77.3372,77.952,6228.0
2021-09-10 10:30:00,86.18,86.71,85.99,86.69,13867.0,77.9249,78.4041,77.7531,78.3861,13867.0
2021-09-10 11:00:00,86.74,87.12,86.65,86.94,9757.0,78.4313,78.7749,78.3499,78.6121,9757.0
2021-09-10 11:30:00,86.91,87.35,86.81,87.32,19176.0,78.585,78.9828,78.4946,78.9557,19176.0
2021-09-10 12:00:00,87.32,87.63,87.22,87.22,9144.0,78.9557,79.236,78.8653,78.8653,9144.0
2021-09-10 12:30:00,87.12,87.15,86.86,86.93,2716.0,78.7749,78.802,78.5398,78.6031,2716.0
2021-09-10 13:00:00,86.93,87.14,86.92,87.14,1900.0,78.6031,78.793,78.594,78.793,1900.0
2021-09-10 13:30:00,87.23,87.27,87.09,87.12,3349.0,78.8743,78.9105,78.7477,78.7749,3349.0
2021-09-10 14:00:00,87.2,87.24,86.98,87.11,4243.0,78.8472,78.8834,78.6483,78.7658,4243.0
2021-09-10 14:30:00,87.18,87.27,87.14,87.18,4509.0,78.8291,78.9105,78.793,78.8291,4509.0
2021-09-10 15:00:00,87.11,87.31,87.03,87.23,6820.0,78.7658,78.9467,78.6935,78.8743,6820.0
2021-09-10 15:30:00,87.2,87.25,86.64,86.69,39250.0,78.8472,78.8924,78.3408,78.3861,39250.0
2021-09-13 09:30:00,87.63,88.19,87.26,88.16,6000.0,79.236,79.7424,78.9015,79.7152,6000.0
2021-09-13 10:00:00,88.12,88.46,87.94,88.28,10533.0,79.6791,79.9865,79.5163,79.8238,10533.0
2021-09-13 10:30:00,88.36,88.63,88.01,88.55,12854.0,79.8961,80.1402,79.5796,80.0679,12854.0
2021-09-13 11:00:00,88.64,88.77,88.28,88.71,7356.0,80.1493,80.2668,79.8238,80.2126,7356.0
2021-09-13 11:30:00,88.62,88.72,88.45,88.59,7164.0,80.1312,80.2216,79.9775,80.1041,7164.0
2021-09-13 12:00:00,88.51,88.51,88.36,88.43,7100.0,80.0317,80.0317,79.8961,79.9594,7100.0
2021-09-13 12:30:00,88.44,88.46,88.32,88.38,4600.0,79.9684,79.9865,79.8599,79.9142,4600.0
2021-09-13 13:00:00,88.38,88.42,88.3,88.33,2200.0,79.9142,79.9503,79.8418,79.869,2200.0
2021-09-13 13:30:00,88.3,88.45,88.3,88.34,2700.0,79.8418,79.9775,79.8418,79.878,2700.0
2021-09-13 14:00:00,88.35,88.41,87.99,88.12,3800.0,79.887,79.9413,79.5615,79.6791,3800.0
2021-09-13 14:30:00,88.1,88.38,87.99,88.25,4638.0,79.661,79.9142,79.5615,79.7966,4638.0
2021-09-13 15:00:00,88.17,88.43,88.05,88.43,8034.0,79.7243,79.9594,79.6158,79.9594,8034.0
2021-09-13 15:30:00,88.44,88.58,88.11,88.2,21690.0,79.9684,80.095,79.67,79.7514,21690.0
2021-09-14 09:30:00,88.71,88.71,87.91,87.91,5818.0,80.2126,80.2126,79.4892,79.4892,5818.0
2021-09-14 10:00:00,87.58,87.8,87.43,87.45,4476.0,79.1908,79.3897,79.0552,79.0733,4476.0
2021-09-14 10:30:00,87.51,87.53,87.24,87.47,4700.0,79.1275,79.1456,78.8834,79.0913,4700.0
2021-09-14 11:00:00,87.43,87.52,87.41,87.45,4900.0,79.0552,79.1366,79.0371,79.0733,4900.0
2021-09-14 11:30:00,87.48,87.51,87.28,87.41,10005.0,79.1004,79.1275,78.9195,79.0371,10005.0
2021-09-14 12:00:00,87.53,87.59,87.47,87.59,3295.0,79.1456,79.1998,79.0913,79.1998,3295.0
2021-09-14 12:30:00,87.53,87.58,87.47,87.56,3500.0,79.1456,79.1908,79.0913,79.1727,3500.0
2021-09-14 13:00:00,87.54,87.54,87.34,87.43,1700.0,79.1546,79.1546,78.9738,79.0552,1700.0
2021-09-14 13:30:00,87.41,87.44,87.27,87.27,1700.0,79.0371,79.0642,78.9105,78.9105,1700.0
2021-09-14 14:00:00,87.24,87.24,86.8,86.8,2500.0,78.8834,78.8834,78.4855,78.4855,2500.0
2021-09-14 14:30:00,86.68,86.76,86.53,86.76,2900.0,78.377,78.4494,78.2414,78.4494,2900.0
2021-09-14 15:00:00,86.83,87.16,86.83,87.15,4361.0,78.5126,78.811,78.5126,78.802,4361.0
2021-09-14 15:30:00,87.15,87.55,87.1,87.53,19294.0,78.802,79.1637,78.7568,79.1456,19294.0
2021-09-15 09:30:00,87.4,87.49,86.97,87.16,3700.0,79.028,79.1094,78.6392,78.811,3700.0
2021-09-15 10:00:00,87.19,87.36,87.1,87.16,6600.0,78.8382,78.9919,78.7568,78.811,6600.0
2021-09-15 10:30:00,87.2,87.32,86.97,87.25,4608.0,78.8472,78.9557,78.6392,78.8924,4608.0
2021-09-15 11:00:00,87.31,87.44,87.17,87.33,7992.0,78.9467,79.0642,78.8201,78.9648,7992.0
2021-09-15 11:30:00,87.31,87.35,87.21,87.28,4000.0,78.9467,78.9828,78.8562,78.9195,4000.0
2021-09-15 12:00:00,87.24,87.35,87.15,87.27,4100.0,78.8834,78.9828,78.802,78.9105,4100.0
2021-09-15 12:30:00,87.29,87.54,87.26,87.31,6487.0,78.9286,79.1546,78.9015,78.9467,6487.0
2021-09-15 13:00:00,87.33,87.47,87.33,87.4,4860.0,78.9648,79.0913,78.9648,79.028,4860.0
2021-09-15 13:30:00,87.44,87.47,87.28,87.34,5100.0,79.0642,79.0913,78.9195,78.9738,5100.0
2021-09-15 14:00:00,87.32,87.39,87.02,87.11,3802.0,78.9557,79.019,78.6844,78.7658,3802.0
2021-09-15 14:30:00,87.17,87.19,87.08,87.08,3400.0,78.8201,78.8382,78.7387,78.7387,3400.0
2021-09-15 15:00:00,87.1,87.17,86.99,87.08,5497.0,78.7568,78.8201,78.6573,78.7387,5497.0
2021-09-15 15:30:00,87.08,87.24,86.73,86.83,18499.0,78.7387,78.8834,78.4222,78.5126,18499.0
2021-09-16 09:30:00,86.88,87.41,86.88,87.05,5661.0,78.5579,79.0371,78.5579,78.7116,5661.0
2021-09-16 10:00:00,86.89,86.91,86.48,86.76,2700.0,78.5669,78.585,78.1962,78.4494,2700.0
2021-09-16 10:30:00,86.79,87.28,86.64,86.76,3681.0,78.4765,78.9195,78.3408,78.4494,3681.0
2021-09-16 11:00:00,86.81,87.32,86.78,87.26,4574.0,78.4946,78.9557,78.4674,78.9015,4574.0
2021-09-16 11:30:00,87.19,87.23,87.04,87.14,3403.0,78.8382,78.8743,78.7025,78.793,3403.0
2021-09-16 12:00:00,87.18,87.32,87.17,87.28,4944.0,78.8291,78.9557,78.8201,78.9195,4944.0
2021-09-16 12:30:00,87.31,87.44,87.31,87.43,5207.0,78.9467,79.0642,78.9467,79.0552,5207.0
2021-09-16 13:00:00,87.35,87.37,87.23,87.25,1300.0,78.9828,79.0009,78.8743,78.8924,1300.0
2021-09-16 13:30:00,87.23,87.74,87.14,87.73,6955.0,78.8743,79.3355,78.793,79.3264,6955.0
2021-09-16 14:00:00,87.78,88.11,87.74,87.81,6176.0,79.3716,79.67,79.3355,79.3988,6176.0
2021-09-16 14:30:00,87.88,88.02,87.77,87.87,4811.0,79.4621,79.5887,79.3626,79.453,4811.0
2021-09-16 15:00:00,87.87,88.04,87.65,87.75,10626.0,79.453,79.6067,79.2541,79.3445,10626.0
2021-09-16 15:30:00,87.72,87.99,87.59,87.78,31970.0,79.3174,79.5615,79.1998,79.3716,31970.0
2021-09-17 09:30:00,87.09,87.19,86.28,86.28,8657.0,78.7477,78.8382,78.0153,78.0153,8657.0
2021-09-17 10:00:00,86.29,86.89,86.29,86.89,5093.0,78.0244,78.5669,78.0244,78.5669,5093.0
2021-09-17 10:30:00,86.76,86.83,86.54,86.83,2046.0,78.4494,78.5126,78.2504,78.5126,2046.0
2021-09-17 11:00:00,86.8,87.07,86.8,86.95,1130.0,78.4855,78.7297,78.4855,78.6212,1130.0
2021-09-17 11:30:00,86.89,86.89,86.62,86.69,1300.0,78.5669,78.5669,78.3228,78.3861,1300.0
2021-09-17 12:00:00,86.61,86.7,86.61,86.7,600.0,78.3137,78.3951,78.3137,78.3951,600.0
2021-09-17 12:30:00,86.59,86.82,86.55,86.67,2200.0,78.2956,78.5036,78.2595,78.368,2200.0
2021-09-17 13:00:00,86.65,86.7,86.56,86.7,4500.0,78.3499,78.3951,78.2685,78.3951,4500.0
2021-09-17 13:30:00,86.7,86.78,86.47,86.64,4819.0,78.3951,78.4674,78.1871,78.3408,4819.0
2021-09-17 14:00:00,86.65,86.74,86.56,86.57,5144.0,78.3499,78.4313,78.2685,78.2776,5144.0
2021-09-17 14:30:00,86.51,86.57,86.39,86.48,8500.0,78.2233,78.2776,78.1148,78.1962,8500.0
2021-09-17 15:00:00,86.49,86.59,86.38,86.42,8592.0,78.2052,78.2956,78.1058,78.1419,8592.0
2021-09-17 15:30:00,86.38,86.39,85.63,85.86,16544.0,78.1058,78.1148,77.4276,77.6356,16544.0
2021-09-20 09:30:00,84.8,85.57,84.8,85.57,4837.0,76.6771,77.3733,76.6771,77.3733,4837.0
2021-09-20 10:00:00,85.56,86.2,85.44,86.08,4714.0,77.3643,77.943,77.2558,77.8345,4714.0
2021-09-20 10:30:00,86.04,86.65,85.98,86.47,6361.0,77.7983,78.3499,77.7441,78.1871,6361.0
2021-09-20 11:00:00,86.61,86.78,86.46,86.48,4310.0,78.3137,78.4674,78.1781,78.1962,4310.0
2021-09-20 11:30:00,86.27,86.27,85.68,85.71,2192.0,78.0063,78.0063,77.4728,77.4999,2192.0
2021-09-20 12:00:00,85.86,85.87,85.61,85.61,2532.0,77.6356,77.6446,77.4095,77.4095,2532.0
2021-09-20 12:30:00,85.62,85.65,85.47,85.47,4389.0,77.4186,77.4457,77.2829,77.2829,4389.0
2021-09-20 13:00:00,85.5,85.5,85.17,85.35,1500.0,77.31,77.31,77.0117,77.1744,1500.0
2021-09-20 13:30:00,85.4,85.55,85.4,85.55,3936.0,77.2196,77.3553,77.2196,77.3553,3936.0
2021-09-20 14:00:00,85.61,85.61,85.16,85.2,2074.0,77.4095,77.4095,77.0026,77.0388,2074.0
2021-09-20 14:30:00,85.13,85.19,84.75,84.8,4111.0,76.9755,77.0297,76.6319,76.6771,4111.0
2021-09-20 15:00:00,84.86,84.94,84.54,84.94,10172.0,76.7314,76.8037,76.442,76.8037,10172.0
2021-09-20 15:30:00,84.93,85.93,84.93,85.75,22802.0,76.7946,77.6989,76.7946,77.5361,22802.0
2021-09-21 09:30:00,86.41,86.82,86.36,86.61,2700.0,78.1329,78.5036,78.0877,78.3137,2700.0
2021-09-21 10:00:00,86.59,86.59,86.31,86.42,2518.0,78.2956,78.2956,78.0425,78.1419,2518.0
2021-09-21 10:30:00,86.64,86.77,86.45,86.56,1600.0,78.3408,78.4584,78.169,78.2685,1600.0
2021-09-21 11:00:00,86.66,86.92,86.66,86.86,2088.0,78.3589,78.594,78.3589,78.5398,2088.0
2021-09-21 11:30:00,86.93,87.3,86.93,87.25,2100.0,78.6031,78.9376,78.6031,78.8924,2100.0
2021-09-21 12:00:00,87.27,87.65,87.23,87.47,3799.0,78.9105,79.2541,78.8743,79.0913,3799.0
2021-09-21 12:30:00,87.47,87.47,87.05,87.15,10169.0,79.0913,79.0913,78.7116,78.802,10169.0
2021-09-21 13:00:00,87.15,87.21,86.91,86.97,4098.0,78.802,78.8562,78.585,78.6392,4098.0
2021-09-21 13:30:00,86.94,86.94,86.68,86.7,4972.0,78.6121,78.6121,78.377,78.3951,4972.0
2021-09-21 14:00:00,86.7,86.73,86.39,86.39,5026.0,78.3951,78.4222,78.1148,78.1148,5026.0
2021-09-21 14:30:00,86.47,86.76,86.47,86.71,5550.0,78.1871,78.4494,78.1871,78.4041,5550.0
2021-09-21 15:00:00,86.8,86.9,86.73,86.73,6223.0,78.4855,78.5759,78.4222,78.4222,6223.0
2021-09-21 15:30:00,86.77,86.77,85.99,85.99,17295.0,78.4584,78.4584,77.7531,77.7531,17295.0
2021-09-22 09:30:00,86.28,86.59,86.24,86.39,1717.0,78.0153,78.2956,77.9792,78.1148,1717.0
2021-09-22 10:00:00,86.48,86.49,86.2,86.31,2200.0,78.1962,78.2052,77.943,78.0425,2200.0
2021-09-22 10:30:00,86.33,86.43,86.19,86.36,3429.0,78.0605,78.151,77.934,78.0877,3429.0
2021-09-22 11:00:00,86.35,86.5,86.35,86.44,5108.0,78.0786,78.2143,78.0786,78.16,5108.0
2021-09-22 11:30:00,86.45,86.45,86.07,86.16,2300.0,78.169,78.169,77.8254,77.9068,2300.0
2021-09-22 12:00:00,86.2,86.26,85.99,86.04,1100.0,77.943,77.9972,77.7531,77.7983,1100.0
2021-09-22 12:30:00,86.07,86.07,85.95,85.95,939.0,77.8254,77.8254,77.7169,77.7169,939.0
2021-09-22 13:00:00,86.01,86.08,85.91,86.08,1800.0,77.7712,77.8345,77.6808,77.8345,1800.0
2021-09-22 13:30:00,86.09,86.25,86.05,86.14,3021.0,77.8435,77.9882,77.8074,77.8887,3021.0
2021-09-22 14:00:00,86.14,86.21,85.93,86.06,4700.0,77.8887,77.952,77.6989,77.8164,4700.0
2021-09-22 14:30:00,86.14,86.16,85.43,85.69,4415.0,77.8887,77.9068,77.2468,77.4818,4415.0
2021-09-22 15:00:00,85.57,85.8,85.54,85.65,2900.0,77.3733,77.5813,77.3462,77.4457,2900.0
2021-09-22 15:30:00,85.63,85.64,85.3,85.42,12249.0,77.4276,77.4366,77.1292,77.2377,12249.0
2021-09-23 09:30:00,85.65,85.93,85.55,85.93,7114.0,77.4457,77.6989,77.3553,77.6989,7114.0
2021-09-23 10:00:00,85.99,86.33,85.99,86.2,5036.0,77.7531,78.0605,77.7531,77.943,5036.0
2021-09-23 10:30:00,86.17,86.56,86.03,86.52,3500.0,77.9159,78.2685,77.7893,78.2323,3500.0
2021-09-23 11:00:00,86.59,86.73,86.53,86.66,5402.0,78.2956,78.4222,78.2414,78.3589,5402.0
2021-09-23 11:30:00,86.67,86.83,86.56,86.79,3924.0,78.368,78.5126,78.2685,78.4765,3924.0
2021-09-23 12:00:00,86.79,86.79,86.55,86.55,1687.0,78.4765,78.4765,78.2595,78.2595,1687.0
2021-09-23 12:30:00,86.67,86.76,86.66,86.7,2262.0,78.368,78.4494,78.3589,78.3951,2262.0
2021-09-23 13:00:00,86.69,86.75,86.55,86.55,4061.0,78.3861,78.4403,78.2595,78.2595,4061.0
2021-09-23 13:30:00,86.53,86.61,86.49,86.56,1700.0,78.2414,78.3137,78.2052,78.2685,1700.0
2021-09-23 14:00:00,86.53,86.53,86.43,86.43,1412.0,78.2414,78.2414,78.151,78.151,1412.0
2021-09-23 14:30:00,86.37,86.48,86.33,86.33,2105.0,78.0967,78.1962,78.0605,78.0605,2105.0
2021-09-23 15:00:00,86.27,86.38,86.19,86.24,3688.0,78.0063,78.1058,77.934,77.9792,3688.0
2021-09-23 15:30:00,86.27,86.27,85.74,85.74,6847.0,78.0063,78.0063,77.5271,77.5271,6847.0
2021-09-24 09:30:00,85.26,85.65,84.63,84.71,5300.0,77.093,77.4457,76.5234,76.5957,5300.0
2021-09-24 10:00:00,84.77,84.98,84.25,84.25,3700.0,76.65,76.8399,76.1798,76.1798,3700.0
2021-09-24 10:30:00,84.32,84.39,83.68,83.72,3802.0,76.2431,76.3064,75.6644,75.7006,3802.0
2021-09-24 11:00:00,83.59,84.09,83.59,83.86,3525.0,75.583,76.0351,75.583,75.8271,3525.0
2021-09-24 11:30:00,83.74,84.09,83.72,83.96,3875.0,75.7186,76.0351,75.7006,75.9176,3875.0
2021-09-24 12:00:00,83.96,83.99,83.78,83.82,2200.0,75.9176,75.9447,75.7548,75.791,2200.0
2021-09-24 12:30:00,83.77,83.77,83.46,83.46,4500.0,75.7458,75.7458,75.4655,75.4655,4500.0
2021-09-24 13:00:00,83.46,83.46,82.75,82.82,8000.0,75.4655,75.4655,74.8235,74.8868,8000.0
2021-09-24 13:30:00,82.91,82.96,82.62,82.8,4957.0,74.9681,75.0134,74.7059,74.8687,4957.0
2021-09-24 14:00:00,82.95,83.15,82.76,83.02,4245.0,75.0043,75.1852,74.8325,75.0676,4245.0
2021-09-24 14:30:00,83.08,83.8,83.08,83.6,3609.0,75.1219,75.7729,75.1219,75.592,3609.0
2021-09-24 15:00:00,83.61,83.83,83.43,83.83,6805.0,75.6011,75.8,75.4383,75.8,6805.0
2021-09-24 15:30:00,83.9,84.03,83.28,83.29,19725.0,75.8633,75.9809,75.3027,75.3117,19725.0
2021-09-27 09:30:00,83.37,84.67,83.37,84.67,6050.0,75.3841,76.5596,75.3841,76.5596,6050.0
2021-09-27 10:00:00,84.48,85.14,84.48,84.61,4300.0,76.3878,76.9845,76.3878,76.5053,4300.0
2021-09-27 10:30:00,84.76,85.03,84.35,84.67,4020.0,76.6409,76.8851,76.2702,76.5596,4020.0
2021-09-27 11:00:00,84.72,84.85,84.58,84.59,3902.0,76.6048,76.7223,76.4782,76.4872,3902.0
2021-09-27 11:30:00,84.51,84.54,84.2,84.25,2600.0,76.4149,76.442,76.1346,76.1798,2600.0
2021-09-27 12:00:00,84.28,84.37,84.19,84.26,2915.0,76.2069,76.2883,76.1255,76.1888,2915.0
2021-09-27 12:30:00,84.2,84.25,83.96,83.96,1100.0,76.1346,76.1798,75.9176,75.9176,1100.0
2021-09-27 13:00:00,84.01,84.02,83.68,83.72,1700.0,75.9628,75.9718,75.6644,75.7006,1700.0
2021-09-27 13:30:00,83.64,83.64,83.52,83.63,1127.0,75.6282,75.6282,75.5197,75.6192,1127.0
2021-09-27 14:00:00,83.78,83.88,83.65,83.88,3600.0,75.7548,75.8452,75.6373,75.8452,3600.0
2021-09-27 14:30:00,83.88,83.88,83.71,83.78,3401.0,75.8452,75.8452,75.6915,75.7548,3401.0
2021-09-27 15:00:00,83.67,83.69,83.24,83.33,4476.0,75.6553,75.6734,75.2665,75.3479,4476.0
2021-09-27 15:30:00,83.27,83.3,82.78,82.79,30234.0,75.2937,75.3208,74.8506,74.8596,30234.0
2021-09-28 09:30:00,82.27,82.33,81.6,82.01,10720.0,74.3894,74.4437,73.7836,74.1544,10720.0
2021-09-28 10:00:00,82.11,82.42,81.88,82.29,3900.0,74.2448,74.5251,74.0368,74.4075,3900.0
2021-09-28 10:30:00,82.12,82.53,82.08,82.15,3000.0,74.2538,74.6245,74.2176,74.2809,3000.0
2021-09-28 11:00:00,82.16,82.6,82.09,82.47,3950.0,74.29,74.6878,74.2267,74.5703,3950.0
2021-09-28 11:30:00,82.43,82.48,82.26,82.26,2500.0,74.5341,74.5793,74.3804,74.3804,2500.0
2021-09-28 12:00:00,82.28,82.28,82.08,82.11,1500.0,74.3985,74.3985,74.2176,74.2448,1500.0
2021-09-28 12:30:00,82.1,82.17,81.95,82.08,2759.0,74.2357,74.299,74.1001,74.2176,2759.0
2021-09-28 13:00:00,82.04,82.59,82.02,82.59,4075.0,74.1815,74.6788,74.1634,74.6788,4075.0
2021-09-28 13:30:00,82.6,82.7,82.51,82.58,3278.0,74.6878,74.7783,74.6065,74.6698,3278.0
2021-09-28 14:00:00,82.56,82.87,82.48,82.87,5286.0,74.6517,74.932,74.5793,74.932,5286.0
2021-09-28 14:30:00,82.8,83.13,82.66,83.12,10036.0,74.8687,75.1671,74.7421,75.158,10036.0
2021-09-28 15:00:00,83.14,83.3,83.06,83.2,13923.0,75.1761,75.3208,75.1038,75.2304,13923.0
2021-09-28 15:30:00,83.18,83.47,83.0,83.12,39049.0,75.2123,75.4745,75.0495,75.158,39049.0
2021-09-29 09:30:00,83.3,83.89,83.28,83.78,4300.0,75.3208,75.8543,75.3027,75.7548,4300.0
2021-09-29 10:00:00,83.96,84.11,83.71,83.84,2004.0,75.9176,76.0532,75.6915,75.8091,2004.0
2021-09-29 10:30:00,83.94,83.97,83.65,83.94,2534.0,75.8995,75.9266,75.6373,75.8995,2534.0
2021-09-29 11:00:00,83.86,84.16,83.75,84.16,600.0,75.8271,76.0984,75.7277,76.0984,600.0
2021-09-29 11:30:00,84.04,84.1,83.72,83.91,2674.0,75.9899,76.0442,75.7006,75.8724,2674.0
2021-09-29 12:00:00,83.89,83.96,83.77,83.96,800.0,75.8543,75.9176,75.7458,75.9176,800.0
2021-09-29 12:30:00,83.88,83.91,83.79,83.9,2302.0,75.8452,75.8724,75.7638,75.8633,2302.0
2021-09-29 13:00:00,83.89,83.97,83.8,83.95,2089.0,75.8543,75.9266,75.7729,75.9085,2089.0
2021-09-29 13:30:00,83.94,83.94,83.74,83.84,3145.0,75.8995,75.8995,75.7186,75.8091,3145.0
2021-09-29 14:00:00,83.84,84.01,83.84,83.93,1316.0,75.8091,75.9628,75.8091,75.8904,1316.0
2021-09-29 14:30:00,84.05,84.12,83.98,84.02,800.0,75.9989,76.0622,75.9356,75.9718,800.0
2021-09-29 15:00:00,84.07,84.07,83.87,83.92,2867.0,76.017,76.017,75.8362,75.8814,2867.0
2021-09-29 15:30:00,83.93,84.03,83.7,83.76,15916.0,75.8904,75.9809,75.6825,75.7367,15916.0
2021-09-30 09:30:00,83.79,84.07,83.45,83.75,4564.0,75.7638,76.017,75.4564,75.7277,4564.0
2021-09-30 10:00:00,83.76,83.76,83.37,83.44,2855.0,75.7367,75.7367,75.3841,75.4474,2855.0
2021-09-30 10:30:00,83.65,83.71,83.54,83.58,2134.0,75.6373,75.6915,75.5378,75.574,2134.0
2021-09-30 11:00:00,83.6,83.7,83.34,83.5,2301.0,75.592,75.6825,75.357,75.5016,2301.0
2021-09-30 11:30:00,83.45,83.45,82.75,82.81,3769.0,75.4564,75.4564,74.8235,74.8777,3769.0
2021-09-30 12:00:00,82.85,82.85,82.2,82.58,3305.0,74.9139,74.9139,74.3262,74.6698,3305.0
2021-09-30 12:30:00,82.56,83.02,82.53,83.02,3050.0,74.6517,75.0676,74.6245,75.0676,3050.0
2021-09-30 13:00:00,83.03,83.21,82.95,82.98,3000.0,75.0766,75.2394,75.0043,75.0314,3000.0
2021-09-30 13:30:00,82.98,83.1,82.86,83.06,4526.0,75.0314,75.1399,74.9229,75.1038,4526.0
2021-09-30 14:00:00,83.16,83.28,83.0,83.04,4730.0,75.1942,75.3027,75.0495,75.0857,4730.0
2021-09-30 14:30:00,83.11,83.38,83.11,83.14,1600.0,75.149,75.3931,75.149,75.1761,1600.0
2021-09-30 15:00:00,83.08,83.22,82.86,82.91,3750.0,75.1219,75.2484,74.9229,74.9681,3750.0
2021-09-30 15:30:00,83.0,83.11,82.38,82.43,25995.0,75.0495,75.149,74.4889,74.5341,25995.0
2021-10-01 09:30:00,82.62,82.97,82.48,82.67,3800.0,74.7059,75.0224,74.5793,74.7511,3800.0
2021-10-01 10:00:00,82.59,83.03,82.45,82.64,2516.0,74.6788,75.0766,74.5522,74.724,2516.0
2021-10-01 10:30:00,82.58,82.98,82.52,82.89,3478.0,74.6698,75.0314,74.6155,74.9501,3478.0
2021-10-01 11:00:00,82.84,83.36,82.74,83.35,1300.0,74.9048,75.375,74.8144,75.366,1300.0
2021-10-01 11:30:00,83.36,83.93,83.36,83.87,1800.0,75.375,75.8904,75.375,75.8362,1800.0
2021-10-01 12:00:00,83.59,83.81,83.59,83.76,1100.0,75.583,75.7819,75.583,75.7367,1100.0
2021-10-01 12:30:00,83.72,83.81,83.66,83.75,1900.0,75.7006,75.7819,75.6463,75.7277,1900.0
2021-10-01 13:00:00,83.8,83.91,83.79,83.79,1800.0,75.7729,75.8724,75.7638,75.7638,1800.0
2021-10-01 13:30:00,83.86,84.21,83.85,84.21,1100.0,75.8271,76.1436,75.8181,76.1436,1100.0
2021-10-01 14:00:00,84.03,84.21,84.03,84.14,1407.0,75.9809,76.1436,75.9809,76.0803,1407.0
2021-10-01 14:30:00,84.16,84.16,83.93,84.09,2340.0,76.0984,76.0984,75.8904,76.0351,2340.0
2021-10-01 15:00:00,84.13,84.21,84.08,84.13,2100.0,76.0713,76.1436,76.0261,76.0713,2100.0
2021-10-01 15:30:00,84.01,84.09,83.71,83.79,11184.0,75.9628,76.0351,75.6915,75.7638,11184.0
2021-10-04 09:30:00,83.65,84.39,83.65,84.34,2700.0,75.6373,76.3064,75.6373,76.2612,2700.0
2021-10-04 10:00:00,84.32,84.32,83.73,83.79,2900.0,76.2431,76.2431,75.7096,75.7638,2900.0
2021-10-04 10:30:00,83.79,84.42,83.64,83.76,5140.0,75.7638,76.3335,75.6282,75.7367,5140.0
2021-10-04 11:00:00,83.78,84.0,83.71,84.0,2670.0,75.7548,75.9537,75.6915,75.9537,2670.0
2021-10-04 11:30:00,83.83,83.83,83.45,83.64,1400.0,75.8,75.8,75.4564,75.6282,1400.0
2021-10-04 12:00:00,83.67,83.67,83.52,83.57,2300.0,75.6553,75.6553,75.5197,75.5649,2300.0
2021-10-04 12:30:00,83.56,83.56,83.26,83.41,1500.0,75.5559,75.5559,75.2846,75.4202,1500.0
2021-10-04 13:00:00,83.3,83.49,83.2,83.37,4132.0,75.3208,75.4926,75.2304,75.3841,4132.0
2021-10-04 13:30:00,83.4,83.52,83.4,83.43,2477.0,75.4112,75.5197,75.4112,75.4383,2477.0
2021-10-04 14:00:00,83.43,83.49,83.3,83.44,1028.0,75.4383,75.4926,75.3208,75.4474,1028.0
2021-10-04 14:30:00,83.38,83.63,83.38,83.62,1496.0,75.3931,75.6192,75.3931,75.6101,1496.0
2021-10-04 15:00:00,83.65,83.82,83.61,83.79,2997.0,75.6373,75.791,75.6011,75.7638,2997.0
2021-10-04 15:30:00,83.76,83.88,83.54,83.75,8984.0,75.7367,75.8452,75.5378,75.7277,8984.0
2021-10-05 09:30:00,83.48,83.56,83.16,83.16,4967.0,75.4835,75.5559,75.1942,75.1942,4967.0
2021-10-05 10:00:00,83.09,83.33,83.05,83.2,4666.0,75.1309,75.3479,75.0947,75.2304,4666.0
2021-10-05 10:30:00,83.17,83.26,82.03,82.36,2451.0,75.2032,75.2846,74.1724,74.4708,2451.0
2021-10-05 11:00:00,82.24,82.62,82.24,82.41,3816.0,74.3623,74.7059,74.3623,74.516,3816.0
2021-10-05 11:30:00,82.45,82.51,82.34,82.43,2256.0,74.5522,74.6065,74.4527,74.5341,2256.0
2021-10-05 12:00:00,82.41,82.45,82.28,82.29,4435.0,74.516,74.5522,74.3985,74.4075,4435.0
2021-10-05 12:30:00,82.23,82.27,82.19,82.26,716.0,74.3533,74.3894,74.3171,74.3804,716.0
2021-10-05 13:00:00,82.19,82.31,82.17,82.3,900.0,74.3171,74.4256,74.299,74.4166,900.0
2021-10-05 13:30:00,82.45,82.55,82.15,82.15,2948.0,74.5522,74.6426,74.2809,74.2809,2948.0
2021-10-05 14:00:00,82.15,82.31,82.01,82.18,3908.0,74.2809,74.4256,74.1544,74.3081,3908.0
2021-10-05 14:30:00,82.28,82.41,82.21,82.36,2594.0,74.3985,74.516,74.3352,74.4708,2594.0
2021-10-05 15:00:00,82.33,82.35,82.04,82.27,3797.0,74.4437,74.4618,74.1815,74.3894,3797.0
2021-10-05 15:30:00,82.13,82.31,81.73,81.74,19694.0,74.2629,74.4256,73.9012,73.9102,19694.0
2021-10-06 09:30:00,81.06,81.53,80.18,80.25,7766.0,73.2954,73.7203,72.4996,72.5629,7766.0
2021-10-06 10:00:00,80.42,80.74,80.05,80.51,3178.0,72.7167,73.006,72.3821,72.798,3178.0
2021-10-06 10:30:00,80.46,80.72,80.33,80.72,3400.0,72.7528,72.9879,72.6353,72.9879,3400.0
2021-10-06 11:00:00,80.71,80.84,80.52,80.55,2183.0,72.9789,73.0964,72.8071,72.8342,2183.0
2021-10-06 11:30:00,80.41,80.88,80.33,80.88,1900.0,72.7076,73.1326,72.6353,73.1326,1900.0
2021-10-06 12:00:00,80.84,80.91,80.63,80.91,6800.0,73.0964,73.1597,72.9065,73.1597,6800.0
2021-10-06 12:30:00,80.93,81.02,80.86,80.93,5411.0,73.1778,73.2592,73.1145,73.1778,5411.0
2021-10-06 13:00:00,80.89,81.17,80.82,81.15,4766.0,73.1416,73.3948,73.0783,73.3767,4766.0
2021-10-06 13:30:00,81.19,81.8,81.18,81.8,3251.0,73.4129,73.9645,73.4039,73.9645,3251.0
2021-10-06 14:00:00,81.9,82.35,81.8,82.31,3122.0,74.0549,74.4618,73.9645,74.4256,3122.0
2021-10-06 14:30:00,82.41,82.7,82.39,82.54,4266.0,74.516,74.7783,74.498,74.6336,4266.0
2021-10-06 15:00:00,82.51,82.76,82.51,82.69,2473.0,74.6065,74.8325,74.6065,74.7692,2473.0
2021-10-06 15:30:00,82.83,83.39,82.83,83.22,11589.0,74.8958,75.4022,74.8958,75.2484,11589.0
2021-10-07 09:30:00,84.03,84.06,83.78,84.05,2581.0,75.9809,76.008,75.7548,75.9989,2581.0
2021-10-07 10:00:00,84.14,84.3,83.84,83.84,2084.0,76.0803,76.225,75.8091,75.8091,2084.0
2021-10-07 10:30:00,83.84,84.09,83.82,84.09,1687.0,75.8091,76.0351,75.791,76.0351,1687.0
2021-10-07 11:00:00,83.99,84.0,83.74,83.76,3155.0,75.9447,75.9537,75.7186,75.7367,3155.0
2021-10-07 11:30:00,83.8,83.95,83.79,83.91,800.0,75.7729,75.9085,75.7638,75.8724,800.0
2021-10-07 12:00:00,83.89,83.91,83.81,83.86,978.0,75.8543,75.8724,75.7819,75.8271,978.0
2021-10-07 12:30:00,83.87,83.87,83.78,83.84,1400.0,75.8362,75.8362,75.7548,75.8091,1400.0
2021-10-07 13:00:00,83.83,83.93,83.8,83.88,1221.0,75.8,75.8904,75.7729,75.8452,1221.0
2021-10-07 13:30:00,83.83,83.92,83.72,83.74,1600.0,75.8,75.8814,75.7006,75.7186,1600.0
2021-10-07 14:00:00,83.72,83.74,83.68,83.68,1100.0,75.7006,75.7186,75.6644,75.6644,1100.0
2021-10-07 14:30:00,83.51,83.51,83.05,83.05,4211.0,75.5107,75.5107,75.0947,75.0947,4211.0
2021-10-07 15:00:00,82.99,83.25,82.94,83.16,2800.0,75.0405,75.2756,74.9953,75.1942,2800.0
2021-10-07 15:30:00,83.2,83.2,82.72,82.81,11453.0,75.2304,75.2304,74.7963,74.8777,11453.0
2021-10-08 09:30:00,82.82,82.94,82.66,82.91,1800.0,74.8868,74.9953,74.7421,74.9681,1800.0
2021-10-08 10:00:00,82.97,83.12,82.65,82.69,1900.0,75.0224,75.158,74.733,74.7692,1900.0
2021-10-08 10:30:00,82.7,83.09,82.7,82.92,2300.0,74.7783,75.1309,74.7783,74.9772,2300.0
2021-10-08 11:00:00,82.94,83.23,82.94,83.23,1200.0,74.9953,75.2575,74.9953,75.2575,1200.0
2021-10-08 11:30:00,83.08,83.18,83.04,83.16,1000.0,75.1219,75.2123,75.0857,75.1942,1000.0
2021-10-08 12:00:00,83.13,83.22,83.06,83.06,1300.0,75.1671,75.2484,75.1038,75.1038,1300.0
2021-10-08 12:30:00,83.0,83.23,83.0,83.15,1204.0,75.0495,75.2575,75.0495,75.1852,1204.0
2021-10-08 13:00:00,83.09,83.16,83.01,83.03,800.0,75.1309,75.1942,75.0586,75.0766,800.0
2021-10-08 13:30:00,83.12,83.12,83.0,83.12,500.0,75.158,75.158,75.0495,75.158,500.0
2021-10-08 14:00:00,83.15,83.19,83.15,83.19,1000.0,75.1852,75.2213,75.1852,75.2213,1000.0
2021-10-08 14:30:00,83.3,83.33,83.19,83.19,1400.0,75.3208,75.3479,75.2213,75.2213,1400.0
2021-10-08 15:00:00,83.18,83.22,83.1,83.1,1300.0,75.2123,75.2484,75.1399,75.1399,1300.0
2021-10-08 15:30:00,83.08,83.08,82.52,82.69,8936.0,75.1219,75.1219,74.6155,74.7692,8936.0
2021-10-11 09:30:00,82.14,82.27,81.87,82.27,1142.0,74.2719,74.3894,74.0278,74.3894,1142.0
2021-10-11 10:00:00,82.57,82.88,82.57,82.88,800.0,74.6607,74.941,74.6607,74.941,800.0
2021-10-11 10:30:00,82.86,82.88,82.75,82.88,747.0,74.9229,74.941,74.8235,74.941,747.0
2021-10-11 11:00:00,82.81,82.81,82.81,82.81,100.0,74.8777,74.8777,74.8777,74.8777,100.0
2021-10-11 11:30:00,82.86,83.1,82.86,83.1,867.0,74.9229,75.1399,74.9229,75.1399,867.0
2021-10-11 12:00:00,82.98,82.98,82.98,82.98,100.0,75.0314,75.0314,75.0314,75.0314,100.0
2021-10-11 12:30:00,83.01,83.01,83.01,83.01,100.0,75.0586,75.0586,75.0586,75.0586,100.0
2021-10-11 13:00:00,82.89,82.93,82.73,82.75,2500.0,74.9501,74.9862,74.8054,74.8235,2500.0
2021-10-11 13:30:00,82.68,82.78,82.6,82.6,1228.0,74.7602,74.8506,74.6878,74.6878,1228.0
2021-10-11 14:00:00,82.69,82.76,82.58,82.58,800.0,74.7692,74.8325,74.6698,74.6698,800.0
2021-10-11 14:30:00,82.66,82.7,82.58,82.7,1200.0,74.7421,74.7783,74.6698,74.7783,1200.0
2021-10-11 15:00:00,82.69,82.71,82.58,82.66,1327.0,74.7692,74.7873,74.6698,74.7421,1327.0
2021-10-11 15:30:00,82.74,82.93,82.68,82.89,8498.0,74.8144,74.9862,74.7602,74.9501,8498.0
2021-10-12 09:30:00,82.9,83.01,82.55,82.94,2114.0,74.9591,75.0586,74.6426,74.9953,2114.0
2021-10-12 10:00:00,83.25,83.56,83.25,83.51,1800.0,75.2756,75.5559,75.2756,75.5107,1800.0
2021-10-12 10:30:00,83.54,83.91,83.54,83.79,1900.0,75.5378,75.8724,75.5378,75.7638,1900.0
2021-10-12 11:00:00,83.78,83.88,83.6,83.76,1200.0,75.7548,75.8452,75.592,75.7367,1200.0
2021-10-12 11:30:00,83.78,83.89,83.77,83.89,1600.0,75.7548,75.8543,75.7458,75.8543,1600.0
2021-10-12 12:00:00,83.91,83.96,83.88,83.93,1900.0,75.8724,75.9176,75.8452,75.8904,1900.0
2021-10-12 12:30:00,83.89,83.89,83.75,83.84,900.0,75.8543,75.8543,75.7277,75.8091,900.0
2021-10-12 13:00:00,83.83,84.13,83.83,84.13,1200.0,75.8,76.0713,75.8,76.0713,1200.0
2021-10-12 13:30:00,84.14,84.14,83.94,84.01,1800.0,76.0803,76.0803,75.8995,75.9628,1800.0
2021-10-12 14:00:00,84.04,84.06,83.95,84.0,900.0,75.9899,76.008,75.9085,75.9537,900.0
2021-10-12 14:30:00,84.03,84.1,83.75,83.81,4403.0,75.9809,76.0442,75.7277,75.7819,4403.0
2021-10-12 15:00:00,83.73,83.73,83.42,83.42,2508.0,75.7096,75.7096,75.4293,75.4293,2508.0
2021-10-12 15:30:00,83.47,83.47,83.01,83.3,9207.0,75.4745,75.4745,75.0586,75.3208,9207.0
2021-10-13 09:30:00,82.44,82.95,82.44,82.87,3389.0,74.5432,75.0043,74.5432,74.932,3389.0
2021-10-13 10:00:00,82.64,82.75,82.38,82.38,7022.0,74.724,74.8235,74.4889,74.4889,7022.0
2021-10-13 10:30:00,82.36,82.85,82.36,82.85,2000.0,74.4708,74.9139,74.4708,74.9139,2000.0
2021-10-13 11:00:00,82.9,83.12,82.9,83.0,3826.0,74.9591,75.158,74.9591,75.0495,3826.0
2021-10-13 11:30:00,83.04,83.4,82.97,83.36,1400.0,75.0857,75.4112,75.0224,75.375,1400.0
2021-10-13 12:00:00,83.38,83.38,83.19,83.19,856.0,75.3931,75.3931,75.2213,75.2213,856.0
2021-10-13 12:30:00,83.07,83.14,83.02,83.02,600.0,75.1128,75.1761,75.0676,75.0676,600.0
2021-10-13 13:00:00,83.24,83.25,83.15,83.24,800.0,75.2665,75.2756,75.1852,75.2665,800.0
2021-10-13 13:30:00,83.26,83.29,83.18,83.18,1000.0,75.2846,75.3117,75.2123,75.2123,1000.0
2021-10-13 14:00:00,83.22,83.27,83.15,83.15,1900.0,75.2484,75.2937,75.1852,75.1852,1900.0
2021-10-13 14:30:00,83.08,83.08,82.97,82.97,1000.0,75.1219,75.1219,75.0224,75.0224,1000.0
2021-10-13 15:00:00,82.94,83.01,82.85,82.85,2418.0,74.9953,75.0586,74.9139,74.9139,2418.0
2021-10-13 15:30:00,82.92,83.29,82.92,83.29,9461.0,74.9772,75.3117,74.9772,75.3117,9461.0
2021-10-14 09:30:00,83.97,84.1,83.67,84.1,2500.0,75.9266,76.0442,75.6553,76.0442,2500.0
2021-10-14 10:00:00,84.22,84.47,84.22,84.37,1300.0,76.1527,76.3787,76.1527,76.2883,1300.0
2021-10-14 10:30:00,84.35,84.35,83.87,84.16,1300.0,76.2702,76.2702,75.8362,76.0984,1300.0
2021-10-14 11:00:00,83.99,84.05,83.94,83.94,800.0,75.9447,75.9989,75.8995,75.8995,800.0
2021-10-14 11:30:00,84.15,84.17,83.94,83.97,1385.0,76.0894,76.1074,75.8995,75.9266,1385.0
2021-10-14 12:00:00,84.01,84.2,84.01,84.17,7907.0,75.9628,76.1346,75.9628,76.1074,7907.0
2021-10-14 12:30:00,84.18,84.3,84.17,84.3,2355.0,76.1165,76.225,76.1074,76.225,2355.0
2021-10-14 13:00:00,84.34,84.41,84.24,84.38,1215.0,76.2612,76.3245,76.1707,76.2973,1215.0
2021-10-14 13:30:00,84.44,84.53,84.44,84.52,1000.0,76.3516,76.433,76.3516,76.4239,1000.0
2021-10-14 14:00:00,84.48,84.51,84.39,84.39,1300.0,76.3878,76.4149,76.3064,76.3064,1300.0
2021-10-14 14:30:00,84.37,84.49,84.37,84.49,1500.0,76.2883,76.3968,76.2883,76.3968,1500.0
2021-10-14 15:00:00,84.54,84.54,84.21,84.25,3183.0,76.442,76.442,76.1436,76.1798,3183.0
2021-10-14 15:30:00,84.25,84.25,83.81,83.88,13778.0,76.1798,76.1798,75.7819,75.8452,13778.0
2021-10-15 09:30:00,84.52,84.8,84.31,84.59,2300.0,76.4239,76.6771,76.234,76.4872,2300.0
2021-10-15 10:00:00,84.6,84.61,84.34,84.34,2900.0,76.4963,76.5053,76.2612,76.2612,2900.0
2021-10-15 10:30:00,84.35,84.38,84.14,84.21,1100.0,76.2702,76.2973,76.0803,76.1436,1100.0
2021-10-15 11:00:00,84.23,84.45,84.23,84.32,2095.0,76.1617,76.3606,76.1617,76.2431,2095.0
2021-10-15 11:30:00,84.28,84.38,84.25,84.35,3055.0,76.2069,76.2973,76.1798,76.2702,3055.0
2021-10-15 12:00:00,84.35,84.49,84.28,84.28,1998.0,76.2702,76.3968,76.2069,76.2069,1998.0
2021-10-15 12:30:00,84.28,84.4,84.1,84.35,2979.0,76.2069,76.3154,76.0442,76.2702,2979.0
2021-10-15 13:00:00,84.31,84.32,84.09,84.11,2400.0,76.234,76.2431,76.0351,76.0532,2400.0
2021-10-15 13:30:00,84.11,84.23,84.1,84.14,3100.0,76.0532,76.1617,76.0442,76.0803,3100.0
2021-10-15 14:00:00,84.12,84.21,84.07,84.19,4590.0,76.0622,76.1436,76.017,76.1255,4590.0
2021-10-15 14:30:00,84.18,84.25,84.06,84.09,4503.0,76.1165,76.1798,76.008,76.0351,4503.0
2021-10-15 15:00:00,84.07,84.11,83.73,84.03,10396.0,76.017,76.0532,75.7096,75.9809,10396.0
2021-10-15 15:30:00,84.06,84.21,83.9,84.13,21138.0,76.008,76.1436,75.8633,76.0713,21138.0
2021-10-18 09:30:00,83.67,84.01,83.62,83.75,1766.0,75.6553,75.9628,75.6101,75.7277,1766.0
2021-10-18 10:00:00,83.75,83.75,83.33,83.45,2600.0,75.7277,75.7277,75.3479,75.4564,2600.0
2021-10-18 10:30:00,83.33,83.56,83.33,83.5,2300.0,75.3479,75.5559,75.3479,75.5016,2300.0
2021-10-18 11:00:00,83.52,83.57,83.3,83.3,2041.0,75.5197,75.5649,75.3208,75.3208,2041.0
2021-10-18 11:30:00,83.29,83.41,83.12,83.41,7241.0,75.3117,75.4202,75.158,75.4202,7241.0
2021-10-18 12:00:00,83.44,83.81,83.44,83.7,4347.0,75.4474,75.7819,75.4474,75.6825,4347.0
2021-10-18 12:30:00,83.56,83.63,83.18,83.21,6334.0,75.5559,75.6192,75.2123,75.2394,6334.0
2021-10-18 13:00:00,83.19,83.55,83.0,83.02,18096.0,75.2213,75.5468,75.0495,75.0676,18096.0
2021-10-18 13:30:00,83.01,83.13,82.95,83.09,3053.0,75.0586,75.1671,75.0043,75.1309,3053.0
2021-10-18 14:00:00,83.12,83.61,83.12,83.59,3200.0,75.158,75.6011,75.158,75.583,3200.0
2021-10-18 14:30:00,83.6,83.73,83.54,83.73,14782.0,75.592,75.7096,75.5378,75.7096,14782.0
2021-10-18 15:00:00,83.81,84.09,83.77,83.84,5144.0,75.7819,76.0351,75.7458,75.8091,5144.0
2021-10-18 15:30:00,83.77,83.78,83.2,83.35,19790.0,75.7458,75.7548,75.2304,75.366,19790.0
2021-10-19 09:30:00,83.75,83.8,83.39,83.39,1200.0,75.7277,75.7729,75.4022,75.4022,1200.0
2021-10-19 10:00:00,83.37,84.24,83.37,84.03,5654.0,75.3841,76.1707,75.3841,75.9809,5654.0
2021-10-19 10:30:00,83.92,84.01,83.66,83.87,4438.0,75.8814,75.9628,75.6463,75.8362,4438.0
2021-10-19 11:00:00,83.84,84.21,83.78,84.1,3240.0,75.8091,76.1436,75.7548,76.0442,3240.0
2021-10-19 11:30:00,84.07,84.26,84.02,84.16,2130.0,76.017,76.1888,75.9718,76.0984,2130.0
2021-10-19 12:00:00,84.09,84.19,84.09,84.16,1448.0,76.0351,76.1255,76.0351,76.0984,1448.0
2021-10-19 12:30:00,84.18,84.23,84.04,84.16,2346.0,76.1165,76.1617,75.9899,76.0984,2346.0
2021-10-19 13:00:00,84.13,84.25,84.1,84.17,3019.0,76.0713,76.1798,76.0442,76.1074,3019.0
2021-10-19 13:30:00,84.17,84.17,83.9,83.92,1400.0,76.1074,76.1074,75.8633,75.8814,1400.0
2021-10-19 14:00:00,83.92,84.15,83.88,84.15,3000.0,75.8814,76.0894,75.8452,76.0894,3000.0
2021-10-19 14:30:00,84.13,84.15,83.95,84.14,2459.0,76.0713,76.0894,75.9085,76.0803,2459.0
2021-10-19 15:00:00,84.09,84.23,84.06,84.06,2200.0,76.0351,76.1617,76.008,76.008,2200.0
2021-10-19 15:30:00,84.07,84.08,83.92,84.08,14094.0,76.017,76.0261,75.8814,76.0261,14094.0
2021-10-20 09:30:00,84.11,84.67,84.09,84.55,1100.0,76.0532,76.5596,76.0351,76.451,1100.0
2021-10-20 10:00:00,84.55,84.61,84.27,84.61,12905.0,76.451,76.5053,76.1979,76.5053,12905.0
2021-10-20 10:30:00,84.8,84.99,84.76,84.99,1553.0,76.6771,76.8489,76.6409,76.8489,1553.0
2021-10-20 11:00:00,84.98,85.01,84.79,84.79,2700.0,76.8399,76.867,76.6681,76.6681,2700.0
2021-10-20 11:30:00,84.74,84.79,84.42,84.46,2030.0,76.6228,76.6681,76.3335,76.3697,2030.0
2021-10-20 12:00:00,84.66,84.82,84.63,84.82,2500.0,76.5505,76.6952,76.5234,76.6952,2500.0
2021-10-20 12:30:00,84.82,85.13,84.72,84.87,4284.0,76.6952,76.9755,76.6048,76.7404,4284.0
2021-10-20 13:00:00,84.88,84.93,84.79,84.93,800.0,76.7494,76.7946,76.6681,76.7946,800.0
2021-10-20 13:30:00,84.93,84.94,84.73,84.73,600.0,76.7946,76.8037,76.6138,76.6138,600.0
2021-10-20 14:00:00,84.7,84.72,84.55,84.55,4338.0,76.5867,76.6048,76.451,76.451,4338.0
2021-10-20 14:30:00,84.5,84.68,84.5,84.62,4738.0,76.4058,76.5686,76.4058,76.5143,4738.0
2021-10-20 15:00:00,84.64,84.69,84.36,84.36,7345.0,76.5324,76.5776,76.2792,76.2792,7345.0
2021-10-20 15:30:00,84.28,84.59,84.14,84.59,21613.0,76.2069,76.4872,76.0803,76.4872,21613.0
2021-10-21 09:30:00,84.84,84.84,84.26,84.26,1600.0,76.7133,76.7133,76.1888,76.1888,1600.0
2021-10-21 10:00:00,84.19,84.49,84.19,84.42,2667.0,76.1255,76.3968,76.1255,76.3335,2667.0
2021-10-21 10:30:00,84.46,84.5,84.18,84.38,4041.0,76.3697,76.4058,76.1165,76.2973,4041.0
2021-10-21 11:00:00,84.37,84.37,83.99,84.03,4613.0,76.2883,76.2883,75.9447,75.9809,4613.0
2021-10-21 11:30:00,84.06,84.09,83.89,83.89,4465.0,76.008,76.0351,75.8543,75.8543,4465.0
2021-10-21 12:00:00,83.91,83.91,83.65,83.68,4593.0,75.8724,75.8724,75.6373,75.6644,4593.0
2021-10-21 12:30:00,83.7,83.7,83.47,83.53,4876.0,75.6825,75.6825,75.4745,75.5288,4876.0
2021-10-21 13:00:00,83.54,83.79,83.54,83.79,4598.0,75.5378,75.7638,75.5378,75.7638,4598.0
2021-10-21 13:30:00,83.78,83.78,83.32,83.39,3900.0,75.7548,75.7548,75.3389,75.4022,3900.0
2021-10-21 14:00:00,83.41,83.53,83.4,83.45,6457.0,75.4202,75.5288,75.4112,75.4564,6457.0
2021-10-21 14:30:00,83.48,83.48,83.27,83.33,4014.0,75.4835,75.4835,75.2937,75.3479,4014.0
2021-10-21 15:00:00,83.35,83.38,83.2,83.29,4714.0,75.366,75.3931,75.2304,75.3117,4714.0
2021-10-21 15:30:00,83.24,83.29,82.98,83.16,14809.0,75.2665,75.3117,75.0314,75.1942,14809.0
2021-10-22 09:30:00,83.44,83.8,83.44,83.75,700.0,75.4474,75.7729,75.4474,75.7277,700.0
2021-10-22 10:00:00,83.66,83.87,83.66,83.87,400.0,75.6463,75.8362,75.6463,75.8362,400.0
2021-10-22 10:30:00,83.59,83.59,83.18,83.18,1200.0,75.583,75.583,75.2123,75.2123,1200.0
2021-10-22 11:00:00,83.13,83.19,82.94,83.02,3400.0,75.1671,75.2213,74.9953,75.0676,3400.0
2021-10-22 11:30:00,82.93,82.93,82.4,82.58,3521.0,74.9862,74.9862,74.507,74.6698,3521.0
2021-10-22 12:00:00,82.5,82.68,82.47,82.56,2900.0,74.5974,74.7602,74.5703,74.6517,2900.0
2021-10-22 12:30:00,82.66,82.7,82.39,82.42,3597.0,74.7421,74.7783,74.498,74.5251,3597.0
2021-10-22 13:00:00,82.43,82.43,82.03,82.14,7176.0,74.5341,74.5341,74.1724,74.2719,7176.0
2021-10-22 13:30:00,82.06,82.14,82.01,82.05,4549.0,74.1996,74.2719,74.1544,74.1905,4549.0
2021-10-22 14:00:00,82.0,82.01,81.44,81.5,9525.0,74.1453,74.1544,73.639,73.6932,9525.0
2021-10-22 14:30:00,81.5,81.59,81.2,81.2,8587.0,73.6932,73.7746,73.4219,73.4219,8587.0
2021-10-22 15:00:00,81.26,81.46,81.16,81.42,12332.0,73.4762,73.657,73.3858,73.6209,12332.0
2021-10-22 15:30:00,81.5,81.51,80.85,81.02,37723.0,73.6932,73.7022,73.1055,73.2592,37723.0
2021-10-25 09:30:00,81.24,81.24,80.21,80.57,8499.0,73.4581,73.4581,72.5268,72.8523,8499.0
2021-10-25 10:00:00,80.5,80.62,80.28,80.4,29081.0,72.789,72.8975,72.5901,72.6986,29081.0
2021-10-25 10:30:00,80.36,80.53,80.19,80.19,7826.0,72.6624,72.8161,72.5087,72.5087,7826.0
2021-10-25 11:00:00,80.17,80.23,79.82,79.86,11274.0,72.4906,72.5449,72.1741,72.2103,11274.0
2021-10-25 11:30:00,79.78,80.25,79.78,80.25,16507.0,72.138,72.5629,72.138,72.5629,16507.0
2021-10-25 12:00:00,80.27,81.74,80.27,81.74,20857.0,72.581,73.9102,72.581,73.9102,20857.0
2021-10-25 12:30:00,81.71,82.03,81.6,81.88,12500.0,73.8831,74.1724,73.7836,74.0368,12500.0
2021-10-25 13:00:00,81.8,81.82,81.38,81.41,5830.0,73.9645,73.9826,73.5847,73.6118,5830.0
2021-10-25 13:30:00,81.39,81.39,81.06,81.15,4768.0,73.5937,73.5937,73.2954,73.3767,4768.0
2021-10-25 14:00:00,81.08,81.17,80.95,81.02,16769.0,73.3134,73.3948,73.1959,73.2592,16769.0
2021-10-25 14:30:00,81.01,81.01,80.57,80.57,6353.0,73.2501,73.2501,72.8523,72.8523,6353.0
2021-10-25 15:00:00,80.57,80.81,80.53,80.76,19057.0,72.8523,73.0693,72.8161,73.0241,19057.0
2021-10-25 15:30:00,80.73,80.98,80.61,80.95,16490.0,72.997,73.223,72.8885,73.1959,16490.0
2021-10-26 09:30:00,80.96,81.2,80.75,80.96,11702.0,73.2049,73.4219,73.015,73.2049,11702.0
2021-10-26 10:00:00,80.87,80.94,80.41,80.65,7352.0,73.1236,73.1868,72.7076,72.9246,7352.0
2021-10-26 10:30:00,80.6,81.01,80.5,80.97,11756.0,72.8794,73.2501,72.789,73.214,11756.0
2021-10-26 11:00:00,80.96,80.97,80.78,80.78,4098.0,73.2049,73.214,73.0422,73.0422,4098.0
2021-10-26 11:30:00,80.86,80.95,80.77,80.77,2700.0,73.1145,73.1959,73.0331,73.0331,2700.0
2021-10-26 12:00:00,80.62,80.69,80.55,80.56,1084.0,72.8975,72.9608,72.8342,72.8432,1084.0
2021-10-26 12:30:00,80.59,80.77,80.48,80.77,4621.0,72.8704,73.0331,72.7709,73.0331,4621.0
2021-10-26 13:00:00,80.76,80.77,80.7,80.7,5458.0,73.0241,73.0331,72.9698,72.9698,5458.0
2021-10-26 13:30:00,80.7,80.7,80.5,80.5,4410.0,72.9698,72.9698,72.789,72.789,4410.0
2021-10-26 14:00:00,80.45,80.63,80.41,80.49,7250.0,72.7438,72.9065,72.7076,72.7799,7250.0
2021-10-26 14:30:00,80.51,80.81,80.5,80.8,10338.0,72.798,73.0693,72.789,73.0603,10338.0
2021-10-26 15:00:00,80.77,80.81,80.63,80.72,11730.0,73.0331,73.0693,72.9065,72.9879,11730.0
2021-10-26 15:30:00,80.7,80.73,80.45,80.49,21706.0,72.9698,72.997,72.7438,72.7799,21706.0
2021-10-27 09:30:00,80.72,81.13,80.56,81.0,3200.0,72.9879,73.3586,72.8432,73.2411,3200.0
2021-10-27 10:00:00,81.01,81.49,81.01,81.24,2400.0,73.2501,73.6842,73.2501,73.4581,2400.0
2021-10-27 10:30:00,81.24,82.24,81.24,82.21,3200.0,73.4581,74.3623,73.4581,74.3352,3200.0
2021-10-27 11:00:00,82.29,82.4,82.06,82.23,5427.0,74.4075,74.507,74.1996,74.3533,5427.0
2021-10-27 11:30:00,82.16,82.47,81.95,82.44,12987.0,74.29,74.5703,74.1001,74.5432,12987.0
2021-10-27 12:00:00,82.39,82.39,82.07,82.07,7573.0,74.498,74.498,74.2086,74.2086,7573.0
2021-10-27 12:30:00,81.98,82.06,81.82,82.06,3403.0,74.1272,74.1996,73.9826,74.1996,3403.0
2021-10-27 13:00:00,82.04,82.23,82.01,82.23,3309.0,74.1815,74.3533,74.1544,74.3533,3309.0
2021-10-27 13:30:00,82.3,82.55,82.21,82.5,1700.0,74.4166,74.6426,74.3352,74.5974,1700.0
2021-10-27 14:00:00,82.57,82.68,82.47,82.49,3032.0,74.6607,74.7602,74.5703,74.5884,3032.0
2021-10-27 14:30:00,82.47,82.5,82.23,82.3,2900.0,74.5703,74.5974,74.3533,74.4166,2900.0
2021-10-27 15:00:00,82.39,82.56,82.26,82.36,6057.0,74.498,74.6517,74.3804,74.4708,6057.0
2021-10-27 15:30:00,82.38,82.6,82.25,82.31,23387.0,74.4889,74.6878,74.3714,74.4256,23387.0
2021-10-28 09:30:00,82.04,82.73,81.77,82.67,2948.0,74.1815,74.8054,73.9373,74.7511,2948.0
2021-10-28 10:00:00,82.68,82.68,82.19,82.2,6913.0,74.7602,74.7602,74.3171,74.3262,6913.0
2021-10-28 10:30:00,82.13,82.52,82.11,82.41,3785.0,74.2629,74.6155,74.2448,74.516,3785.0
2021-10-28 11:00:00,82.39,82.41,82.29,82.36,2300.0,74.498,74.516,74.4075,74.4708,2300.0
2021-10-28 11:30:00,82.39,82.39,82.04,82.04,1400.0,74.498,74.498,74.1815,74.1815,1400.0
2021-10-28 12:00:00,81.99,82.39,81.94,82.39,1600.0,74.1363,74.498,74.0911,74.498,1600.0
2021-10-28 12:30:00,82.36,82.52,82.27,82.27,1300.0,74.4708,74.6155,74.3894,74.3894,1300.0
2021-10-28 13:00:00,82.38,82.43,82.33,82.39,1830.0,74.4889,74.5341,74.4437,74.498,1830.0
2021-10-28 13:30:00,82.35,82.55,82.34,82.42,900.0,74.4618,74.6426,74.4527,74.5251,900.0
2021-10-28 14:00:00,82.44,82.45,82.3,82.36,1005.0,74.5432,74.5522,74.4166,74.4708,1005.0
2021-10-28 14:30:00,82.44,82.49,82.39,82.47,1100.0,74.5432,74.5884,74.498,74.5703,1100.0
2021-10-28 15:00:00,82.44,82.44,82.21,82.21,1900.0,74.5432,74.5432,74.3352,74.3352,1900.0
2021-10-28 15:30:00,82.15,82.83,82.1,82.78,10069.0,74.2809,74.8958,74.2357,74.8506,10069.0
2021-10-29 09:30:00,82.3,82.3,81.7,82.0,4005.0,74.4166,74.4166,73.874,74.1453,4005.0
2021-10-29 10:00:00,82.0,82.18,81.6,81.6,1804.0,74.1453,74.3081,73.7836,73.7836,1804.0
2021-10-29 10:30:00,81.67,81.79,81.46,81.52,3097.0,73.8469,73.9554,73.657,73.7113,3097.0
2021-10-29 11:00:00,81.5,81.55,81.04,81.05,4532.0,73.6932,73.7384,73.2773,73.2863,4532.0
2021-10-29 11:30:00,81.03,81.11,80.87,81.0,5972.0,73.2682,73.3406,73.1236,73.2411,5972.0
2021-10-29 12:00:00,81.0,81.0,80.55,80.55,4800.0,73.2411,73.2411,72.8342,72.8342,4800.0
2021-10-29 12:30:00,80.58,80.58,80.23,80.28,9108.0,72.8613,72.8613,72.5449,72.5901,9108.0
2021-10-29 13:00:00,80.3,80.31,80.09,80.27,10290.0,72.6081,72.6172,72.4183,72.581,10290.0
2021-10-29 13:30:00,80.3,80.34,79.85,79.93,11611.0,72.6081,72.6443,72.2013,72.2736,11611.0
2021-10-29 14:00:00,80.0,80.0,79.73,79.73,8178.0,72.3369,72.3369,72.0927,72.0927,8178.0
2021-10-29 14:30:00,79.73,80.03,79.7,79.72,11888.0,72.0927,72.364,72.0656,72.0837,11888.0
2021-10-29 15:00:00,79.74,80.07,79.52,80.04,18487.0,72.1018,72.4002,71.9029,72.3731,18487.0
2021-10-29 15:30:00,80.03,80.62,79.86,80.42,43733.0,72.364,72.8975,72.2103,72.7167,43733.0
2021-11-01 09:30:00,80.4,80.65,80.02,80.65,1334.0,72.6986,72.9246,72.355,72.9246,1334.0
2021-11-01 10:00:00,80.57,81.18,80.54,81.18,3418.0,72.8523,73.4039,72.8252,73.4039,3418.0
2021-11-01 10:30:00,81.15,81.15,80.61,80.61,4827.0,73.3767,73.3767,72.8885,72.8885,4827.0
2021-11-01 11:00:00,80.65,81.39,80.65,81.39,5001.0,72.9246,73.5937,72.9246,73.5937,5001.0
2021-11-01 11:30:00,81.36,81.56,81.0,81.29,8000.0,73.5666,73.7475,73.2411,73.5033,8000.0
2021-11-01 12:00:00,81.39,81.57,81.33,81.53,13487.0,73.5937,73.7565,73.5395,73.7203,13487.0
2021-11-01 12:30:00,81.59,81.85,81.55,81.79,3766.0,73.7746,74.0097,73.7384,73.9554,3766.0
2021-11-01 13:00:00,81.74,81.74,81.61,81.64,2400.0,73.9102,73.9102,73.7927,73.8198,2400.0
2021-11-01 13:30:00,81.6,81.72,81.5,81.5,2986.0,73.7836,73.8921,73.6932,73.6932,2986.0
2021-11-01 14:00:00,81.5,81.61,81.48,81.55,4000.0,73.6932,73.7927,73.6751,73.7384,4000.0
2021-11-01 14:30:00,81.61,82.08,81.61,82.04,1500.0,73.7927,74.2176,73.7927,74.1815,1500.0
2021-11-01 15:00:00,82.03,82.36,82.03,82.16,4906.0,74.1724,74.4708,74.1724,74.29,4906.0
2021-11-01 15:30:00,82.12,82.56,82.09,82.53,16727.0,74.2538,74.6517,74.2267,74.6245,16727.0
2021-11-02 09:30:00,82.97,82.97,82.07,82.1,3500.0,75.0224,75.0224,74.2086,74.2357,3500.0
2021-11-02 10:00:00,82.08,82.23,81.71,81.82,87522.0,74.2176,74.3533,73.8831,73.9826,87522.0
2021-11-02 10:30:00,81.79,82.09,81.36,81.5,17512.0,73.9554,74.2267,73.5666,73.6932,17512.0
2021-11-02 11:00:00,81.52,81.79,81.45,81.74,13342.0,73.7113,73.9554,73.648,73.9102,13342.0
2021-11-02 11:30:00,81.73,81.76,81.54,81.71,8255.0,73.9012,73.9283,73.7294,73.8831,8255.0
2021-11-02 12:00:00,81.72,81.73,81.57,81.59,7146.0,73.8921,73.9012,73.7565,73.7746,7146.0
2021-11-02 12:30:00,81.56,81.74,81.5,81.66,9113.0,73.7475,73.9102,73.6932,73.8379,9113.0
2021-11-02 13:00:00,81.66,81.9,81.66,81.9,7724.0,73.8379,74.0549,73.8379,74.0549,7724.0
2021-11-02 13:30:00,81.75,81.97,81.75,81.91,6198.0,73.9193,74.1182,73.9193,74.0639,6198.0
2021-11-02 14:00:00,81.98,82.05,81.89,82.05,9806.0,74.1272,74.1905,74.0458,74.1905,9806.0
2021-11-02 14:30:00,82.07,82.43,82.07,82.29,8347.0,74.2086,74.5341,74.2086,74.4075,8347.0
2021-11-02 15:00:00,82.27,82.28,81.98,82.06,7663.0,74.3894,74.3985,74.1272,74.1996,7663.0
2021-11-02 15:30:00,82.06,82.06,81.72,81.85,28397.0,74.1996,74.1996,73.8921,74.0097,28397.0
2021-11-03 09:30:00,81.99,82.72,81.99,82.65,1500.0,74.1363,74.7963,74.1363,74.733,1500.0
2021-11-03 10:00:00,82.52,83.01,82.45,82.97,6909.0,74.6155,75.0586,74.5522,75.0224,6909.0
2021-11-03 10:30:00,83.01,83.2,82.83,83.12,3809.0,75.0586,75.2304,74.8958,75.158,3809.0
2021-11-03 11:00:00,83.14,83.15,82.9,83.11,2693.0,75.1761,75.1852,74.9591,75.149,2693.0
2021-11-03 11:30:00,83.17,83.27,83.03,83.03,2300.0,75.2032,75.2937,75.0766,75.0766,2300.0
2021-11-03 12:00:00,82.92,82.98,82.8,82.81,1907.0,74.9772,75.0314,74.8687,74.8777,1907.0
2021-11-03 12:30:00,82.87,82.87,82.54,82.54,1001.0,74.932,74.932,74.6336,74.6336,1001.0
2021-11-03 13:00:00,82.53,82.63,82.45,82.63,1550.0,74.6245,74.715,74.5522,74.715,1550.0
2021-11-03 13:30:00,82.74,82.84,82.58,82.62,2251.0,74.8144,74.9048,74.6698,74.7059,2251.0
2021-11-03 14:00:00,82.78,82.83,82.46,82.68,10915.0,74.8506,74.8958,74.5612,74.7602,10915.0
2021-11-03 14:30:00,82.62,83.13,82.6,83.08,4600.0,74.7059,75.1671,74.6878,75.1219,4600.0
2021-11-03 15:00:00,83.04,83.06,82.83,82.9,16157.0,75.0857,75.1038,74.8958,74.9591,16157.0
2021-11-03 15:30:00,82.92,83.16,82.77,82.78,19832.0,74.9772,75.1942,74.8416,74.8506,19832.0
2021-11-04 09:30:00,82.67,83.05,82.66,83.05,1100.0,74.7511,75.0947,74.7421,75.0947,1100.0
2021-11-04 10:00:00,82.99,83.05,82.81,82.81,3600.0,75.0405,75.0947,74.8777,74.8777,3600.0
2021-11-04 10:30:00,82.78,82.83,81.95,81.95,3100.0,74.8506,74.8958,74.1001,74.1001,3100.0
2021-11-04 11:00:00,82.04,82.23,81.79,81.95,3577.0,74.1815,74.3533,73.9554,74.1001,3577.0
2021-11-04 11:30:00,81.83,81.9,81.7,81.75,3100.0,73.9916,74.0549,73.874,73.9193,3100.0
2021-11-04 12:00:00,81.76,81.76,81.22,81.26,12202.0,73.9283,73.9283,73.44,73.4762,12202.0
2021-11-04 12:30:00,81.13,81.13,80.77,80.99,2900.0,73.3586,73.3586,73.0331,73.2321,2900.0
2021-11-04 13:00:00,80.88,80.94,80.63,80.77,2434.0,73.1326,73.1868,72.9065,73.0331,2434.0
2021-11-04 13:30:00,80.76,80.92,80.73,80.76,3852.0,73.0241,73.1688,72.997,73.0241,3852.0
2021-11-04 14:00:00,80.71,80.71,79.79,79.84,7204.0,72.9789,72.9789,72.147,72.1922,7204.0
2021-11-04 14:30:00,79.75,80.02,79.73,79.96,7457.0,72.1108,72.355,72.0927,72.3007,7457.0
2021-11-04 15:00:00,79.99,80.36,79.93,79.93,8211.0,72.3278,72.6624,72.2736,72.2736,8211.0
2021-11-04 15:30:00,79.97,80.47,79.87,80.33,26985.0,72.3098,72.7619,72.2193,72.6353,26985.0
2021-11-05 09:30:00,82.94,85.86,81.26,85.39,20990.0,74.9953,77.6356,73.4762,77.2106,20990.0
2021-11-05 10:00:00,85.3,85.96,84.64,84.7,12555.0,77.1292,77.726,76.5324,76.5867,12555.0
2021-11-05 10:30:00,84.76,85.77,84.68,85.42,8982.0,76.6409,77.5542,76.5686,77.2377,8982.0
2021-11-05 11:00:00,85.66,86.0,85.5,85.7,11496.0,77.4547,77.7622,77.31,77.4909,11496.0
2021-11-05 11:30:00,85.88,85.88,85.21,85.23,7004.0,77.6536,77.6536,77.0478,77.0659,7004.0
2021-11-05 12:00:00,85.53,85.61,85.21,85.37,3806.0,77.3372,77.4095,77.0478,77.1925,3806.0
2021-11-05 12:30:00,85.42,85.58,85.28,85.47,2300.0,77.2377,77.3824,77.1111,77.2829,2300.0
2021-11-05 13:00:00,85.51,85.52,85.06,85.16,4475.0,77.3191,77.3281,76.9122,77.0026,4475.0
2021-11-05 13:30:00,85.1,85.12,84.79,84.9,2100.0,76.9484,76.9664,76.6681,76.7675,2100.0
2021-11-05 14:00:00,84.66,84.8,84.48,84.49,1719.0,76.5505,76.6771,76.3878,76.3968,1719.0
2021-11-05 14:30:00,84.68,84.91,84.39,84.64,3903.0,76.5686,76.7766,76.3064,76.5324,3903.0
2021-11-05 15:00:00,84.45,84.6,84.28,84.6,5468.0,76.3606,76.4963,76.2069,76.4963,5468.0
2021-11-05 15:30:00,84.65,84.96,84.59,84.59,16625.0,76.5415,76.8218,76.4872,76.4872,16625.0
2021-11-08 09:30:00,84.41,84.74,83.98,84.33,5651.0,76.3245,76.6228,75.9356,76.2521,5651.0
2021-11-08 10:00:00,84.54,85.85,84.43,84.67,24111.0,76.442,77.6265,76.3425,76.5596,24111.0
2021-11-08 10:30:00,84.67,84.75,84.46,84.69,17255.0,76.5596,76.6319,76.3697,76.5776,17255.0
2021-11-08 11:00:00,84.69,84.94,84.58,84.84,6316.0,76.5776,76.8037,76.4782,76.7133,6316.0
2021-11-08 11:30:00,84.68,84.68,84.51,84.65,2407.0,76.5686,76.5686,76.4149,76.5415,2407.0
2021-11-08 12:00:00,84.53,84.7,84.51,84.69,1800.0,76.433,76.5867,76.4149,76.5776,1800.0
2021-11-08 12:30:00,84.65,84.73,84.5,84.53,3300.0,76.5415,76.6138,76.4058,76.433,3300.0
2021-11-08 13:00:00,84.56,84.58,84.36,84.58,4869.0,76.4601,76.4782,76.2792,76.4782,4869.0
2021-11-08 13:30:00,84.5,84.67,84.5,84.62,3370.0,76.4058,76.5596,76.4058,76.5143,3370.0
2021-11-08 14:00:00,84.54,84.72,84.53,84.56,3714.0,76.442,76.6048,76.433,76.4601,3714.0
2021-11-08 14:30:00,84.69,85.01,84.68,84.81,8900.0,76.5776,76.867,76.5686,76.6861,8900.0
2021-11-08 15:00:00,84.81,84.92,84.77,84.86,10000.0,76.6861,76.7856,76.65,76.7314,10000.0
2021-11-08 15:30:00,84.87,84.91,84.69,84.78,15814.0,76.7404,76.7766,76.5776,76.659,15814.0
2021-11-09 09:30:00,85.08,85.08,84.23,84.87,10261.0,76.9303,76.9303,76.1617,76.7404,10261.0
2021-11-09 10:00:00,84.74,85.01,84.58,84.78,6943.0,76.6228,76.867,76.4782,76.659,6943.0
2021-11-09 10:30:00,84.9,85.2,84.78,85.2,3329.0,76.7675,77.0388,76.659,77.0388,3329.0
2021-11-09 11:00:00,85.26,85.39,85.05,85.36,4045.0,77.093,77.2106,76.9032,77.1835,4045.0
2021-11-09 11:30:00,85.37,85.46,85.3,85.35,2068.0,77.1925,77.2739,77.1292,77.1744,2068.0
2021-11-09 12:00:00,85.28,85.31,85.22,85.31,3354.0,77.1111,77.1382,77.0569,77.1382,3354.0
2021-11-09 12:30:00,85.3,85.31,85.04,85.05,2927.0,77.1292,77.1382,76.8941,76.9032,2927.0
2021-11-09 13:00:00,85.05,85.39,85.0,85.36,29450.0,76.9032,77.2106,76.8579,77.1835,29450.0
2021-11-09 13:30:00,85.36,86.23,85.33,86.14,17963.0,77.1835,77.9701,77.1563,77.8887,17963.0
2021-11-09 14:00:00,86.13,86.13,85.72,85.8,14856.0,77.8797,77.8797,77.509,77.5813,14856.0
2021-11-09 14:30:00,85.79,85.82,85.68,85.73,6201.0,77.5723,77.5994,77.4728,77.518,6201.0
2021-11-09 15:00:00,85.71,85.78,85.36,85.36,7010.0,77.4999,77.5632,77.1835,77.1835,7010.0
2021-11-09 15:30:00,85.37,85.48,85.06,85.39,18264.0,77.1925,77.292,76.9122,77.2106,18264.0
2021-11-10 09:30:00,85.67,87.25,85.67,87.17,4480.0,77.4638,78.8924,77.4638,78.8201,4480.0
2021-11-10 10:00:00,86.98,87.06,86.48,86.78,5795.0,78.6483,78.7206,78.1962,78.4674,5795.0
2021-11-10 10:30:00,86.78,87.03,86.71,86.88,39296.0,78.4674,78.6935,78.4041,78.5579,39296.0
2021-11-10 11:00:00,86.8,87.31,86.8,87.02,8411.0,78.4855,78.9467,78.4855,78.6844,8411.0
2021-11-10 11:30:00,87.0,87.12,86.96,86.96,3419.0,78.6664,78.7749,78.6302,78.6302,3419.0
2021-11-10 12:00:00,86.83,87.08,86.83,86.99,4264.0,78.5126,78.7387,78.5126,78.6573,4264.0
2021-11-10 12:30:00,87.02,87.14,86.98,87.12,2654.0,78.6844,78.793,78.6483,78.7749,2654.0
2021-11-10 13:00:00,87.08,87.18,86.94,87.11,7195.0,78.7387,78.8291,78.6121,78.7658,7195.0
2021-11-10 13:30:00,87.09,87.11,86.83,87.11,9805.0,78.7477,78.7658,78.5126,78.7658,9805.0
2021-11-10 14:00:00,87.0,87.16,86.87,87.13,10506.0,78.6664,78.811,78.5488,78.7839,10506.0
2021-11-10 14:30:00,87.13,87.59,87.08,87.46,7117.0,78.7839,79.1998,78.7387,79.0823,7117.0
2021-11-10 15:00:00,87.54,87.6,87.03,87.03,8521.0,79.1546,79.2089,78.6935,78.6935,8521.0
2021-11-10 15:30:00,87.03,87.36,86.93,87.02,31754.0,78.6935,78.9919,78.6031,78.6844,31754.0
2021-11-11 09:30:00,86.35,86.7,85.8,86.15,4974.0,78.0786,78.3951,77.5813,77.8978,4974.0
2021-11-11 10:00:00,86.09,86.39,86.04,86.11,3500.0,77.8435,78.1148,77.7983,77.8616,3500.0
2021-11-11 10:30:00,86.08,86.25,85.8,85.81,3029.0,77.8345,77.9882,77.5813,77.5904,3029.0
2021-11-11 11:00:00,85.83,85.97,85.6,85.63,2184.0,77.6084,77.735,77.4005,77.4276,2184.0
2021-11-11 11:30:00,85.57,85.83,85.46,85.83,1500.0,77.3733,77.6084,77.2739,77.6084,1500.0
2021-11-11 12:00:00,85.82,85.91,85.78,85.91,897.0,77.5994,77.6808,77.5632,77.6808,897.0
2021-11-11 12:30:00,85.87,85.91,85.78,85.83,1200.0,77.6446,77.6808,77.5632,77.6084,1200.0
2021-11-11 13:00:00,85.76,86.02,85.76,86.01,2305.0,77.5451,77.7802,77.5451,77.7712,2305.0
2021-11-11 13:30:00,85.85,85.9,85.69,85.87,1400.0,77.6265,77.6717,77.4818,77.6446,1400.0
2021-11-11 14:00:00,85.83,85.83,85.14,85.14,3700.0,77.6084,77.6084,76.9845,76.9845,3700.0
2021-11-11 14:30:00,85.15,85.39,85.15,85.39,2400.0,76.9936,77.2106,76.9936,77.2106,2400.0
2021-11-11 15:00:00,85.38,85.4,85.13,85.21,3412.0,77.2015,77.2196,76.9755,77.0478,3412.0
2021-11-11 15:30:00,85.22,85.27,85.05,85.22,21544.0,77.0569,77.1021,76.9032,77.0569,21544.0
2021-11-12 09:30:00,85.53,85.59,85.19,85.59,4327.0,77.3372,77.3914,77.0297,77.3914,4327.0
2021-11-12 10:00:00,85.42,85.52,85.09,85.09,2454.0,77.2377,77.3281,76.9393,76.9393,2454.0
2021-11-12 10:30:00,84.93,85.07,84.74,85.03,1800.0,76.7946,76.9212,76.6228,76.8851,1800.0
2021-11-12 11:00:00,85.1,85.24,84.98,84.98,1800.0,76.9484,77.075,76.8399,76.8399,1800.0
2021-11-12 11:30:00,85.07,85.26,85.07,85.13,508.0,76.9212,77.093,76.9212,76.9755,508.0
2021-11-12 12:00:00,85.2,85.21,85.13,85.21,817.0,77.0388,77.0478,76.9755,77.0478,817.0
2021-11-12 12:30:00,85.26,85.47,85.26,85.47,1098.0,77.093,77.2829,77.093,77.2829,1098.0
2021-11-12 13:00:00,85.5,85.53,85.43,85.53,1200.0,77.31,77.3372,77.2468,77.3372,1200.0
2021-11-12 13:30:00,85.68,85.7,85.57,85.6,1800.0,77.4728,77.4909,77.3733,77.4005,1800.0
2021-11-12 14:00:00,85.57,85.64,85.5,85.54,6324.0,77.3733,77.4366,77.31,77.3462,6324.0
2021-11-12 14:30:00,85.6,85.76,85.6,85.76,2308.0,77.4005,77.5451,77.4005,77.5451,2308.0
2021-11-12 15:00:00,85.77,85.84,85.66,85.78,3016.0,77.5542,77.6175,77.4547,77.5632,3016.0
2021-11-12 15:30:00,85.81,85.86,85.33,85.53,8243.0,77.5904,77.6356,77.1563,77.3372,8243.0
2021-11-15 09:30:00,84.41,84.59,83.66,83.66,5364.0,76.8772,77.0411,76.1941,76.1941,5364.0
2021-11-15 10:00:00,83.63,84.33,83.29,84.01,4843.0,76.1668,76.8043,75.8572,76.5129,4843.0
2021-11-15 10:30:00,84.05,84.05,83.68,83.88,3924.0,76.5493,76.5493,76.2124,76.3945,3924.0
2021-11-15 11:00:00,83.87,83.96,83.63,83.87,2352.0,76.3854,76.4674,76.1668,76.3854,2352.0
2021-11-15 11:30:00,83.85,83.91,83.77,83.77,2200.0,76.3672,76.4218,76.2943,76.2943,2200.0
2021-11-15 12:00:00,83.73,83.85,83.66,83.85,1589.0,76.2579,76.3672,76.1941,76.3672,1589.0
2021-11-15 12:30:00,83.84,84.07,83.82,83.86,1700.0,76.3581,76.5675,76.3399,76.3763,1700.0
2021-11-15 13:00:00,83.96,84.09,83.94,83.96,1600.0,76.4674,76.5858,76.4491,76.4674,1600.0
2021-11-15 13:30:00,83.9,84.03,83.81,84.02,1397.0,76.4127,76.5311,76.3307,76.522,1397.0
2021-11-15 14:00:00,84.05,84.07,83.97,84.01,3075.0,76.5493,76.5675,76.4765,76.5129,3075.0
2021-11-15 14:30:00,84.08,84.15,84.03,84.03,1822.0,76.5767,76.6404,76.5311,76.5311,1822.0
2021-11-15 15:00:00,84.02,84.11,83.92,84.02,5856.0,76.522,76.604,76.4309,76.522,5856.0
2021-11-15 15:30:00,84.01,84.32,83.97,84.27,9629.0,76.5129,76.7952,76.4765,76.7497,9629.0
2021-11-16 09:30:00,84.33,84.44,83.84,83.97,3000.0,76.8043,76.9045,76.3581,76.4765,3000.0
2021-11-16 10:00:00,83.9,83.9,83.59,83.63,4014.0,76.4127,76.4127,76.1304,76.1668,4014.0
2021-11-16 10:30:00,83.63,83.64,83.45,83.46,1140.0,76.1668,76.1759,76.0029,76.012,1140.0
2021-11-16 11:00:00,83.51,83.53,83.07,83.08,2099.0,76.0575,76.0757,75.6568,75.6659,2099.0
2021-11-16 11:30:00,83.1,83.28,83.1,83.28,1000.0,75.6841,75.848,75.6841,75.848,1000.0
2021-11-16 12:00:00,83.24,83.24,82.95,83.02,2351.0,75.8116,75.8116,75.5475,75.6112,2351.0
2021-11-16 12:30:00,83.0,83.52,83.0,83.43,19096.0,75.593,76.0666,75.593,75.9847,19096.0
2021-11-16 13:00:00,83.42,83.53,83.34,83.39,4812.0,75.9756,76.0757,75.9027,75.9482,4812.0
2021-11-16 13:30:00,83.45,83.72,83.42,83.6,25811.0,76.0029,76.2488,75.9756,76.1395,25811.0
2021-11-16 14:00:00,83.59,83.62,83.53,83.55,1900.0,76.1304,76.1577,76.0757,76.094,1900.0
2021-11-16 14:30:00,83.65,83.75,83.6,83.67,1300.0,76.185,76.2761,76.1395,76.2032,1300.0
2021-11-16 15:00:00,83.63,83.78,83.61,83.67,4600.0,76.1668,76.3034,76.1486,76.2032,4600.0
2021-11-16 15:30:00,83.65,84.03,83.61,84.03,19274.0,76.185,76.5311,76.1486,76.5311,19274.0
2021-11-17 09:30:00,83.71,83.94,83.2,83.2,7308.0,76.2397,76.4491,75.7752,75.7752,7308.0
2021-11-17 10:00:00,83.22,83.38,83.09,83.38,3300.0,75.7934,75.9391,75.675,75.9391,3300.0
2021-11-17 10:30:00,83.33,83.63,82.96,83.07,2262.0,75.8936,76.1668,75.5566,75.6568,2262.0
2021-11-17 11:00:00,83.07,83.37,82.98,83.25,2700.0,75.6568,75.93,75.5748,75.8207,2700.0
2021-11-17 11:30:00,83.27,83.73,83.25,83.62,3000.0,75.8389,76.2579,75.8207,76.1577,3000.0
2021-11-17 12:00:00,83.62,83.89,83.57,83.86,1300.0,76.1577,76.4036,76.1122,76.3763,1300.0
2021-11-17 12:30:00,84.06,84.42,84.06,84.39,1500.0,76.5584,76.8863,76.5584,76.859,1500.0
2021-11-17 13:00:00,84.41,84.8,84.41,84.76,3178.0,76.8772,77.2324,76.8772,77.196,3178.0
2021-11-17 13:30:00,84.84,85.32,84.84,85.32,3120.0,77.2688,77.706,77.2688,77.706,3120.0
2021-11-17 14:00:00,85.33,85.44,85.21,85.39,5223.0,77.7151,77.8153,77.6058,77.7697,5223.0
2021-11-17 14:30:00,85.42,85.62,85.36,85.6,2505.0,77.7971,77.9792,77.7424,77.961,2505.0
2021-11-17 15:00:00,85.65,86.04,85.57,86.04,3910.0,78.0065,78.3617,77.9337,78.3617,3910.0
2021-11-17 15:30:00,85.96,86.5,85.86,86.22,36506.0,78.2889,78.7807,78.1978,78.5257,36506.0
2021-11-18 09:30:00,86.23,86.23,85.35,85.48,2154.0,78.5348,78.5348,77.7333,77.8517,2154.0
2021-11-18 10:00:00,85.32,86.0,85.32,85.87,3614.0,77.706,78.3253,77.706,78.2069,3614.0
2021-11-18 10:30:00,86.05,86.05,85.79,85.84,2324.0,78.3709,78.3709,78.1341,78.1796,2324.0
2021-11-18 11:00:00,85.84,86.03,85.84,85.95,1735.0,78.1796,78.3526,78.1796,78.2798,1735.0
2021-11-18 11:30:00,85.98,86.07,85.68,85.76,2703.0,78.3071,78.3891,78.0339,78.1067,2703.0
2021-11-18 12:00:00,85.85,86.02,85.8,86.02,2100.0,78.1887,78.3435,78.1432,78.3435,2100.0
2021-11-18 12:30:00,85.99,86.1,85.93,86.06,1965.0,78.3162,78.4164,78.2616,78.38,1965.0
2021-11-18 13:00:00,86.13,86.34,86.11,86.14,1300.0,78.4437,78.635,78.4255,78.4528,1300.0
2021-11-18 13:30:00,86.12,86.62,86.12,86.62,4213.0,78.4346,78.89,78.4346,78.89,4213.0
2021-11-18 14:00:00,86.6,86.6,86.22,86.22,2463.0,78.8718,78.8718,78.5257,78.5257,2463.0
2021-11-18 14:30:00,86.19,86.42,86.16,86.41,2300.0,78.4984,78.7078,78.471,78.6987,2300.0
2021-11-18 15:00:00,86.36,86.36,86.16,86.27,3600.0,78.6532,78.6532,78.471,78.5712,3600.0
2021-11-18 15:30:00,86.14,86.36,85.98,86.14,21260.0,78.4528,78.6532,78.3071,78.4528,21260.0
2021-11-19 09:30:00,85.9,86.59,85.9,86.3,12856.0,78.2342,78.8627,78.2342,78.5985,12856.0
2021-11-19 10:00:00,86.39,86.45,86.12,86.21,5334.0,78.6805,78.7352,78.4346,78.5166,5334.0
2021-11-19 10:30:00,86.17,86.24,86.06,86.11,3595.0,78.4801,78.5439,78.38,78.4255,3595.0
2021-11-19 11:00:00,86.02,86.02,85.22,85.22,2500.0,78.3435,78.3435,77.6149,77.6149,2500.0
2021-11-19 11:30:00,85.32,85.32,84.7,84.8,1900.0,77.706,77.706,77.1413,77.2324,1900.0
2021-11-19 12:00:00,84.93,85.16,84.93,85.11,2298.0,77.3508,77.5603,77.3508,77.5147,2298.0
2021-11-19 12:30:00,85.12,85.28,85.01,85.17,3400.0,77.5238,77.6696,77.4237,77.5694,3400.0
2021-11-19 13:00:00,85.13,85.22,85.07,85.08,3300.0,77.533,77.6149,77.4783,77.4874,3300.0
2021-11-19 13:30:00,85.11,85.11,84.69,84.71,3600.0,77.5147,77.5147,77.1322,77.1504,3600.0
2021-11-19 14:00:00,84.75,84.8,84.43,84.45,4100.0,77.1869,77.2324,76.8954,76.9136,4100.0
2021-11-19 14:30:00,84.45,84.48,84.15,84.35,4134.0,76.9136,76.941,76.6404,76.8226,4134.0
2021-11-19 15:00:00,84.33,84.33,83.95,84.2,14320.0,76.8043,76.8043,76.4583,76.6859,14320.0
2021-11-19 15:30:00,84.2,84.29,83.86,84.26,35050.0,76.6859,76.7679,76.3763,76.7406,35050.0
2021-11-22 09:30:00,83.66,83.72,83.3,83.59,3296.0,76.1941,76.2488,75.8663,76.1304,3296.0
2021-11-22 10:00:00,83.8,84.03,83.8,83.91,1826.0,76.3216,76.5311,76.3216,76.4218,1826.0
2021-11-22 10:30:00,84.03,84.52,83.86,84.52,1400.0,76.5311,76.9774,76.3763,76.9774,1400.0
2021-11-22 11:00:00,84.73,84.9,84.53,84.88,1700.0,77.1686,77.3235,76.9865,77.3053,1700.0
2021-11-22 11:30:00,84.96,84.96,84.51,84.57,1105.0,77.3781,77.3781,76.9683,77.0229,1105.0
2021-11-22 12:00:00,84.62,84.62,84.46,84.52,1652.0,77.0685,77.0685,76.9227,76.9774,1652.0
2021-11-22 12:30:00,84.53,84.54,84.44,84.44,900.0,76.9865,76.9956,76.9045,76.9045,900.0
2021-11-22 13:00:00,84.53,84.6,84.36,84.38,1583.0,76.9865,77.0502,76.8317,76.8499,1583.0
2021-11-22 13:30:00,84.38,84.61,84.34,84.6,700.0,76.8499,77.0594,76.8135,77.0502,700.0
2021-11-22 14:00:00,84.57,84.58,84.28,84.28,1700.0,77.0229,77.032,76.7588,76.7588,1700.0
2021-11-22 14:30:00,84.3,84.42,84.28,84.32,2428.0,76.777,76.8863,76.7588,76.7952,2428.0
2021-11-22 15:00:00,84.32,84.6,84.32,84.53,5212.0,76.7952,77.0502,76.7952,76.9865,5212.0
2021-11-22 15:30:00,84.51,84.73,84.0,84.02,30131.0,76.9683,77.1686,76.5038,76.522,30131.0
2021-11-23 09:30:00,84.71,84.77,84.45,84.57,1800.0,77.1504,77.2051,76.9136,77.0229,1800.0
2021-11-23 10:00:00,85.07,85.75,85.07,85.21,3100.0,77.4783,78.0976,77.4783,77.6058,3100.0
2021-11-23 10:30:00,85.15,85.29,84.96,85.16,2899.0,77.5512,77.6787,77.3781,77.5603,2899.0
2021-11-23 11:00:00,85.22,85.35,85.15,85.3,2418.0,77.6149,77.7333,77.5512,77.6878,2418.0
2021-11-23 11:30:00,85.31,85.96,85.31,85.83,2100.0,77.6969,78.2889,77.6969,78.1705,2100.0
2021-11-23 12:00:00,85.79,86.1,85.73,86.08,4063.0,78.1341,78.4164,78.0794,78.3982,4063.0
2021-11-23 12:30:00,86.04,86.04,85.69,85.69,3000.0,78.3617,78.3617,78.043,78.043,3000.0
2021-11-23 13:00:00,85.82,86.22,85.82,86.09,2733.0,78.1614,78.5257,78.1614,78.4073,2733.0
2021-11-23 13:30:00,86.12,86.36,86.12,86.3,2910.0,78.4346,78.6532,78.4346,78.5985,2910.0
2021-11-23 14:00:00,86.32,86.44,86.1,86.12,2400.0,78.6168,78.726,78.4164,78.4346,2400.0
2021-11-23 14:30:00,86.07,86.22,86.04,86.12,2332.0,78.3891,78.5257,78.3617,78.4346,2332.0
2021-11-23 15:00:00,86.12,86.22,85.94,85.96,6693.0,78.4346,78.5257,78.2707,78.2889,6693.0
2021-11-23 15:30:00,85.91,86.04,85.76,85.79,21061.0,78.2433,78.3617,78.1067,78.1341,21061.0
2021-11-24 09:30:00,86.19,86.52,86.14,86.28,2100.0,78.4984,78.7989,78.4528,78.5803,2100.0
2021-11-24 10:00:00,86.33,87.01,86.33,86.97,5965.0,78.6259,79.2452,78.6259,79.2087,5965.0
2021-11-24 10:30:00,86.9,86.9,86.5,86.5,1300.0,79.145,79.145,78.7807,78.7807,1300.0
2021-11-24 11:00:00,86.47,86.51,86.23,86.3,5010.0,78.7534,78.7898,78.5348,78.5985,5010.0
2021-11-24 11:30:00,86.28,86.44,86.17,86.31,2710.0,78.5803,78.726,78.4801,78.6076,2710.0
2021-11-24 12:00:00,86.26,86.31,86.1,86.26,1600.0,78.5621,78.6076,78.4164,78.5621,1600.0
2021-11-24 12:30:00,86.25,86.61,86.25,86.61,2200.0,78.553,78.8809,78.553,78.8809,2200.0
2021-11-24 13:00:00,86.87,87.04,86.84,87.04,1900.0,79.1177,79.2725,79.0904,79.2725,1900.0
2021-11-24 13:30:00,87.09,87.18,87.07,87.18,1200.0,79.318,79.4,79.2998,79.4,1200.0
2021-11-24 14:00:00,86.98,86.98,86.73,86.81,1600.0,79.2179,79.2179,78.9902,79.063,1600.0
2021-11-24 14:30:00,86.97,87.09,86.95,87.04,1600.0,79.2087,79.318,79.1905,79.2725,1600.0
2021-11-24 15:00:00,86.92,87.18,86.92,87.12,1500.0,79.1632,79.4,79.1632,79.3454,1500.0
2021-11-24 15:30:00,87.2,87.2,87.02,87.05,14350.0,79.4182,79.4182,79.2543,79.2816,14350.0
2021-11-26 09:30:00,84.67,85.09,83.88,83.88,10437.0,77.114,77.4965,76.3945,76.3945,10437.0
2021-11-26 10:00:00,83.79,83.98,82.91,83.25,9147.0,76.3125,76.4856,75.5111,75.8207,9147.0
2021-11-26 10:30:00,83.28,83.61,83.13,83.17,3843.0,75.848,76.1486,75.7114,75.7479,3843.0
2021-11-26 11:00:00,83.15,83.15,81.91,82.05,7356.0,75.7296,75.7296,74.6003,74.7278,7356.0
2021-11-26 11:30:00,82.01,82.19,81.9,82.15,4457.0,74.6914,74.8553,74.5912,74.8189,4457.0
2021-11-26 12:00:00,82.25,82.65,82.18,82.64,3100.0,74.91,75.2743,74.8462,75.2652,3100.0
2021-11-26 12:30:00,82.7,82.91,81.94,81.95,15732.0,75.3198,75.5111,74.6276,74.6367,15732.0
2021-11-29 09:30:00,82.55,83.1,82.28,83.05,17047.0,75.1832,75.6841,74.9373,75.6386,17047.0
2021-11-29 10:00:00,83.04,83.32,83.03,83.31,4400.0,75.6295,75.8845,75.6204,75.8754,4400.0
2021-11-29 10:30:00,83.37,83.38,82.68,82.68,3300.0,75.93,75.9391,75.3016,75.3016,3300.0
2021-11-29 11:00:00,82.74,82.76,82.39,82.67,4790.0,75.3562,75.3745,75.0375,75.2925,4790.0
2021-11-29 11:30:00,82.62,82.79,82.52,82.59,2779.0,75.2469,75.4018,75.1559,75.2196,2779.0
2021-11-29 12:00:00,82.65,83.16,82.6,83.03,3300.0,75.2743,75.7388,75.2287,75.6204,3300.0
2021-11-29 12:30:00,83.05,83.43,83.03,83.42,3696.0,75.6386,75.9847,75.6204,75.9756,3696.0
2021-11-29 13:00:00,83.49,83.67,82.88,83.06,5879.0,76.0393,76.2032,75.4837,75.6477,5879.0
2021-11-29 13:30:00,83.07,83.14,82.71,82.99,3300.0,75.6568,75.7205,75.3289,75.5839,3300.0
2021-11-29 14:00:00,83.01,83.21,82.94,83.19,5001.0,75.6021,75.7843,75.5384,75.7661,5001.0
2021-11-29 14:30:00,83.28,83.35,82.99,83.03,3500.0,75.848,75.9118,75.5839,75.6204,3500.0
2021-11-29 15:00:00,83.07,83.12,82.77,82.77,5039.0,75.6568,75.7023,75.3836,75.3836,5039.0
2021-11-29 15:30:00,82.75,82.75,82.09,82.09,18216.0,75.3653,75.3653,74.7642,74.7642,18216.0
2021-11-30 09:30:00,81.28,81.72,80.68,81.6,3626.0,74.0265,74.4273,73.4801,74.318,3626.0
2021-11-30 10:00:00,81.6,81.84,81.45,81.53,6690.0,74.318,74.5366,74.1814,74.2542,6690.0
2021-11-30 10:30:00,81.64,81.67,80.94,80.94,3206.0,74.3544,74.3817,73.7169,73.7169,3206.0
2021-11-30 11:00:00,80.94,81.78,80.93,81.45,2399.0,73.7169,74.4819,73.7078,74.1814,2399.0
2021-11-30 11:30:00,81.49,81.56,81.25,81.36,2724.0,74.2178,74.2815,73.9992,74.0994,2724.0
2021-11-30 12:00:00,81.32,81.32,80.92,81.3,8954.0,74.063,74.063,73.6987,74.0447,8954.0
2021-11-30 12:30:00,81.3,81.82,81.28,81.43,3737.0,74.0447,74.5183,74.0265,74.1631,3737.0
2021-11-30 13:00:00,81.38,81.42,81.1,81.32,3700.0,74.1176,74.154,73.8626,74.063,3700.0
2021-11-30 13:30:00,81.53,81.73,81.45,81.7,2400.0,74.2542,74.4364,74.1814,74.409,2400.0
2021-11-30 14:00:00,81.73,81.8,80.91,80.91,2931.0,74.4364,74.5001,73.6895,73.6895,2931.0
2021-11-30 14:30:00,80.91,80.94,80.73,80.79,3123.0,73.6895,73.7169,73.5256,73.5803,3123.0
2021-11-30 15:00:00,80.82,80.87,80.0,80.05,8014.0,73.6076,73.6531,72.8608,72.9063,8014.0
2021-11-30 15:30:00,80.03,80.03,79.37,79.6,31517.0,72.8881,72.8881,72.287,72.4965,31517.0
2021-12-01 09:30:00,80.79,81.04,80.14,80.58,6466.0,73.5803,73.8079,72.9883,73.389,6466.0
2021-12-01 10:00:00,80.58,81.88,80.58,81.36,5036.0,73.389,74.573,73.389,74.0994,5036.0
2021-12-01 10:30:00,81.3,81.95,81.3,81.86,3244.0,74.0447,74.6367,74.0447,74.5548,3244.0
2021-12-01 11:00:00,81.96,82.09,81.75,82.04,2100.0,74.6458,74.7642,74.4546,74.7187,2100.0
2021-12-01 11:30:00,82.02,82.1,81.61,81.61,2300.0,74.7005,74.7734,74.3271,74.3271,2300.0
2021-12-01 12:00:00,81.39,81.72,81.39,81.5,2087.0,74.1267,74.4273,74.1267,74.2269,2087.0
2021-12-01 12:30:00,81.54,81.54,81.27,81.27,1900.0,74.2633,74.2633,74.0174,74.0174,1900.0
2021-12-01 13:00:00,81.24,81.51,81.04,81.47,3422.0,73.9901,74.236,73.8079,74.1996,3422.0
2021-12-01 13:30:00,81.48,81.64,80.98,81.19,10333.0,74.2087,74.3544,73.7533,73.9446,10333.0
2021-12-01 14:00:00,81.39,81.47,80.8,81.03,5197.0,74.1267,74.1996,73.5894,73.7988,5197.0
2021-12-01 14:30:00,80.98,81.24,80.54,80.72,5633.0,73.7533,73.9901,73.3526,73.5165,5633.0
2021-12-01 15:00:00,80.63,80.63,79.87,80.11,4872.0,73.4345,73.4345,72.7424,72.9609,4872.0
2021-12-01 15:30:00,80.13,80.51,79.28,79.29,18373.0,72.9792,73.3252,72.205,72.2141,18373.0
2021-12-02 09:30:00,80.15,80.72,80.0,80.68,2057.0,72.9974,73.5165,72.8608,73.4801,2057.0
2021-12-02 10:00:00,81.1,81.1,80.61,80.67,3700.0,73.8626,73.8626,73.4163,73.471,3700.0
2021-12-02 10:30:00,80.9,80.9,80.11,80.41,5710.0,73.6804,73.6804,72.9609,73.2342,5710.0
2021-12-02 11:00:00,80.37,80.58,80.06,80.58,4925.0,73.1977,73.389,72.9154,73.389,4925.0
2021-12-02 11:30:00,80.67,80.96,80.49,80.89,3850.0,73.471,73.7351,73.307,73.6713,3850.0
2021-12-02 12:00:00,80.99,81.31,80.99,81.25,3131.0,73.7624,74.0539,73.7624,73.9992,3131.0
2021-12-02 12:30:00,81.28,81.61,81.26,81.5,1000.0,74.0265,74.3271,74.0083,74.2269,1000.0
2021-12-02 13:00:00,81.49,81.79,81.39,81.54,1400.0,74.2178,74.491,74.1267,74.2633,1400.0
2021-12-02 13:30:00,81.55,81.98,81.52,81.98,1731.0,74.2724,74.6641,74.2451,74.6641,1731.0
2021-12-02 14:00:00,82.23,82.69,82.22,82.69,4086.0,74.8917,75.3107,74.8826,75.3107,4086.0
2021-12-02 14:30:00,82.76,82.76,82.56,82.62,2727.0,75.3745,75.3745,75.1923,75.2469,2727.0
2021-12-02 15:00:00,82.52,82.58,82.19,82.3,3848.0,75.1559,75.2105,74.8553,74.9555,3848.0
2021-12-02 15:30:00,82.41,82.54,81.94,82.14,13697.0,75.0557,75.1741,74.6276,74.8098,13697.0
2021-12-03 09:30:00,81.74,82.32,81.7,82.3,3658.0,74.4455,74.9737,74.409,74.9555,3658.0
2021-12-03 10:00:00,82.32,82.56,81.75,81.85,2300.0,74.9737,75.1923,74.4546,74.5457,2300.0
2021-12-03 10:30:00,81.75,81.75,81.32,81.53,15030.0,74.4546,74.4546,74.063,74.2542,15030.0
2021-12-03 11:00:00,81.38,81.46,80.9,81.09,3200.0,74.1176,74.1905,73.6804,73.8535,3200.0
2021-12-03 11:30:00,81.15,81.59,81.15,81.31,4217.0,73.9081,74.3089,73.9081,74.0539,4217.0
2021-12-03 12:00:00,81.1,81.49,80.98,81.45,3186.0,73.8626,74.2178,73.7533,74.1814,3186.0
2021-12-03 12:30:00,81.35,81.52,81.22,81.27,2318.0,74.0903,74.2451,73.9719,74.0174,2318.0
2021-12-03 13:00:00,81.23,81.64,81.22,81.64,2600.0,73.981,74.3544,73.9719,74.3544,2600.0
2021-12-03 13:30:00,81.44,81.44,80.98,81.13,2000.0,74.1722,74.1722,73.7533,73.8899,2000.0
2021-12-03 14:00:00,80.7,80.7,80.0,80.53,5017.0,73.4983,73.4983,72.8608,73.3435,5017.0
2021-12-03 14:30:00,80.27,80.52,80.07,80.52,4624.0,73.1067,73.3344,72.9245,73.3344,4624.0
2021-12-03 15:00:00,80.44,80.66,80.26,80.27,7109.0,73.2615,73.4619,73.0976,73.1067,7109.0
2021-12-03 15:30:00,80.23,80.55,79.98,80.43,24503.0,73.0702,73.3617,72.8425,73.2524,24503.0
2021-12-06 09:30:00,81.61,82.95,81.49,82.93,4520.0,74.3271,75.5475,74.2178,75.5293,4520.0
2021-12-06 10:00:00,82.97,82.99,82.56,82.95,4047.0,75.5657,75.5839,75.1923,75.5475,4047.0
2021-12-06 10:30:00,83.0,83.18,82.93,83.12,1919.0,75.593,75.757,75.5293,75.7023,1919.0
2021-12-06 11:00:00,83.05,83.63,82.87,83.63,2928.0,75.6386,76.1668,75.4746,76.1668,2928.0
2021-12-06 11:30:00,83.65,83.65,83.28,83.43,1675.0,76.185,76.185,75.848,75.9847,1675.0
2021-12-06 12:00:00,83.48,83.89,83.47,83.86,2639.0,76.0302,76.4036,76.0211,76.3763,2639.0
2021-12-06 12:30:00,83.87,83.91,83.7,83.77,2200.0,76.3854,76.4218,76.2306,76.2943,2200.0
2021-12-06 13:00:00,83.7,83.81,83.49,83.65,2479.0,76.2306,76.3307,76.0393,76.185,2479.0
2021-12-06 13:30:00,83.64,83.69,83.38,83.38,1521.0,76.1759,76.2215,75.9391,75.9391,1521.0
2021-12-06 14:00:00,83.52,83.57,83.37,83.37,2883.0,76.0666,76.1122,75.93,75.93,2883.0
2021-12-06 14:30:00,83.39,83.55,83.28,83.44,2500.0,75.9482,76.094,75.848,75.9938,2500.0
2021-12-06 15:00:00,83.5,83.5,83.32,83.41,3918.0,76.0484,76.0484,75.8845,75.9664,3918.0
2021-12-06 15:30:00,83.43,83.43,83.0,83.0,20090.0,75.9847,75.9847,75.593,75.593,20090.0
2021-12-07 09:30:00,83.71,84.46,83.71,84.23,3006.0,76.2397,76.9227,76.2397,76.7133,3006.0
2021-12-07 10:00:00,84.31,84.48,84.29,84.37,2032.0,76.7861,76.941,76.7679,76.8408,2032.0
2021-12-07 10:30:00,84.35,84.65,84.32,84.61,1584.0,76.8226,77.0958,76.7952,77.0594,1584.0
2021-12-07 11:00:00,84.78,84.81,84.6,84.6,1034.0,77.2142,77.2415,77.0502,77.0502,1034.0
2021-12-07 11:30:00,84.8,84.91,84.8,84.91,500.0,77.2324,77.3326,77.2324,77.3326,500.0
2021-12-07 12:00:00,84.92,85.14,84.92,85.08,1300.0,77.3417,77.5421,77.3417,77.4874,1300.0
2021-12-07 12:30:00,85.16,85.2,85.08,85.18,752.0,77.5603,77.5967,77.4874,77.5785,752.0
2021-12-07 13:00:00,85.08,85.08,85.05,85.05,200.0,77.4874,77.4874,77.4601,77.4601,200.0
2021-12-07 13:30:00,85.19,85.3,84.84,84.84,1600.0,77.5876,77.6878,77.2688,77.2688,1600.0
2021-12-07 14:00:00,84.81,85.28,84.79,85.28,2081.0,77.2415,77.6696,77.2233,77.6696,2081.0
2021-12-07 14:30:00,85.22,85.26,85.11,85.19,3779.0,77.6149,77.6514,77.5147,77.5876,3779.0
2021-12-07 15:00:00,85.19,85.25,84.74,84.74,5535.0,77.5876,77.6422,77.1778,77.1778,5535.0
2021-12-07 15:30:00,84.73,84.89,84.33,84.77,15750.0,77.1686,77.3144,76.8043,77.2051,15750.0
2021-12-08 09:30:00,84.85,85.69,84.52,85.29,5365.0,77.2779,78.043,76.9774,77.6787,5365.0
2021-12-08 10:00:00,85.33,85.67,85.29,85.67,2125.0,77.7151,78.0248,77.6787,78.0248,2125.0
2021-12-08 10:30:00,85.71,85.88,85.57,85.57,1400.0,78.0612,78.216,77.9337,77.9337,1400.0
2021-12-08 11:00:00,85.72,86.06,85.72,85.78,1202.0,78.0703,78.38,78.0703,78.1249,1202.0
2021-12-08 11:30:00,85.75,85.9,85.75,85.83,1500.0,78.0976,78.2342,78.0976,78.1705,1500.0
2021-12-08 12:00:00,85.88,86.03,85.88,86.03,1200.0,78.216,78.3526,78.216,78.3526,1200.0
2021-12-08 12:30:00,85.97,85.99,85.79,85.95,2765.0,78.298,78.3162,78.1341,78.2798,2765.0
2021-12-08 13:00:00,85.9,86.13,85.9,86.13,1724.0,78.2342,78.4437,78.2342,78.4437,1724.0
2021-12-08 13:30:00,86.03,86.03,85.89,85.97,2600.0,78.3526,78.3526,78.2251,78.298,2600.0
2021-12-08 14:00:00,85.9,85.94,85.77,85.77,1514.0,78.2342,78.2707,78.1158,78.1158,1514.0
2021-12-08 14:30:00,85.67,85.97,85.66,85.89,2490.0,78.0248,78.298,78.0157,78.2251,2490.0
2021-12-08 15:00:00,85.84,86.06,85.8,86.02,2000.0,78.1796,78.38,78.1432,78.3435,2000.0
2021-12-08 15:30:00,86.04,86.14,85.69,85.69,11961.0,78.3617,78.4528,78.043,78.043,11961.0
2021-12-09 09:30:00,85.41,85.41,84.94,85.13,12466.0,77.788,77.788,77.3599,77.533,12466.0
2021-12-09 10:00:00,85.0,85.15,84.91,85.02,2500.0,77.4146,77.5512,77.3326,77.4328,2500.0
2021-12-09 10:30:00,84.95,85.13,84.94,85.03,2600.0,77.369,77.533,77.3599,77.4419,2600.0
2021-12-09 11:00:00,85.02,85.03,84.7,84.73,2888.0,77.4328,77.4419,77.1413,77.1686,2888.0
2021-12-09 11:30:00,84.87,84.87,84.7,84.74,1200.0,77.2962,77.2962,77.1413,77.1778,1200.0
2021-12-09 12:00:00,84.61,84.7,84.32,84.64,1716.0,77.0594,77.1413,76.7952,77.0867,1716.0
2021-12-09 12:30:00,84.8,84.97,84.77,84.86,8640.0,77.2324,77.3872,77.2051,77.287,8640.0
2021-12-09 13:00:00,84.83,84.91,84.71,84.9,6260.0,77.2597,77.3326,77.1504,77.3235,6260.0
2021-12-09 13:30:00,84.93,85.04,84.81,85.0,5929.0,77.3508,77.451,77.2415,77.4146,5929.0
2021-12-09 14:00:00,84.99,85.01,84.76,84.85,7011.0,77.4054,77.4237,77.196,77.2779,7011.0
2021-12-09 14:30:00,84.82,84.82,84.63,84.82,4415.0,77.2506,77.2506,77.0776,77.2506,4415.0
2021-12-09 15:00:00,84.85,84.85,84.59,84.59,2414.0,77.2779,77.2779,77.0411,77.0411,2414.0
2021-12-09 15:30:00,84.57,84.81,84.15,84.15,18671.0,77.0229,77.2415,76.6404,76.6404,18671.0
2021-12-10 09:30:00,84.78,84.78,83.58,83.85,3215.0,77.2142,77.2142,76.1213,76.3672,3215.0
2021-12-10 10:00:00,83.86,83.86,83.23,83.33,1829.0,76.3763,76.3763,75.8025,75.8936,1829.0
2021-12-10 10:30:00,82.81,82.87,82.64,82.64,3966.0,75.42,75.4746,75.2652,75.2652,3966.0
2021-12-10 11:00:00,82.74,82.89,82.28,82.78,5651.0,75.3562,75.4929,74.9373,75.3927,5651.0
2021-12-10 11:30:00,82.7,82.85,82.55,82.7,1692.0,75.3198,75.4564,75.1832,75.3198,1692.0
2021-12-10 12:00:00,82.78,83.04,82.78,82.94,1950.0,75.3927,75.6295,75.3927,75.5384,1950.0
2021-12-10 12:30:00,82.97,83.29,82.93,83.23,2500.0,75.5657,75.8572,75.5293,75.8025,2500.0
2021-12-10 13:00:00,83.23,83.36,83.16,83.16,2812.0,75.8025,75.9209,75.7388,75.7388,2812.0
2021-12-10 13:30:00,83.11,83.14,82.99,82.99,2581.0,75.6932,75.7205,75.5839,75.5839,2581.0
2021-12-10 14:00:00,82.87,83.25,82.87,83.15,4500.0,75.4746,75.8207,75.4746,75.7296,4500.0
2021-12-10 14:30:00,83.18,83.18,82.55,82.58,2970.0,75.757,75.757,75.1832,75.2105,2970.0
2021-12-10 15:00:00,82.59,82.94,82.48,82.94,4918.0,75.2196,75.5384,75.1194,75.5384,4918.0
2021-12-10 15:30:00,82.91,82.98,82.6,82.71,21894.0,75.5111,75.5748,75.2287,75.3289,21894.0
2021-12-13 09:30:00,82.22,82.76,81.77,82.7,10751.0,74.8826,75.3745,74.4728,75.3198,10751.0
2021-12-13 10:00:00,82.66,83.21,82.6,82.93,5431.0,75.2834,75.7843,75.2287,75.5293,5431.0
2021-12-13 10:30:00,82.97,83.22,82.91,83.21,3022.0,75.5657,75.7934,75.5111,75.7843,3022.0
2021-12-13 11:00:00,83.18,83.3,83.05,83.3,6287.0,75.757,75.8663,75.6386,75.8663,6287.0
2021-12-13 11:30:00,83.34,83.57,83.31,83.57,4301.0,75.9027,76.1122,75.8754,76.1122,4301.0
2021-12-13 12:00:00,83.56,83.78,83.4,83.57,3632.0,76.1031,76.3034,75.9573,76.1122,3632.0
2021-12-13 12:30:00,83.56,83.56,83.32,83.32,2149.0,76.1031,76.1031,75.8845,75.8845,2149.0
2021-12-13 13:00:00,83.18,83.3,83.1,83.27,2519.0,75.757,75.8663,75.6841,75.8389,2519.0
2021-12-13 13:30:00,83.27,83.42,83.15,83.26,4267.0,75.8389,75.9756,75.7296,75.8298,4267.0
2021-12-13 14:00:00,83.24,83.37,83.16,83.32,3869.0,75.8116,75.93,75.7388,75.8845,3869.0
2021-12-13 14:30:00,83.3,83.46,83.24,83.26,2788.0,75.8663,76.012,75.8116,75.8298,2788.0
2021-12-13 15:00:00,83.29,83.61,83.21,83.61,4974.0,75.8572,76.1486,75.7843,76.1486,4974.0
2021-12-13 15:30:00,83.63,84.04,83.44,83.45,24642.0,76.1668,76.5402,75.9938,76.0029,24642.0
2021-12-14 09:30:00,83.8,83.8,83.21,83.26,2638.0,76.3216,76.3216,75.7843,75.8298,2638.0
2021-12-14 10:00:00,83.4,83.4,83.0,83.0,1600.0,75.9573,75.9573,75.593,75.593,1600.0
2021-12-14 10:30:00,83.02,83.02,82.62,82.73,2777.0,75.6112,75.6112,75.2469,75.3471,2777.0
2021-12-14 11:00:00,82.71,83.11,82.71,82.86,3537.0,75.3289,75.6932,75.3289,75.4655,3537.0
2021-12-14 11:30:00,82.72,82.75,81.93,81.93,3411.0,75.338,75.3653,74.6185,74.6185,3411.0
2021-12-14 12:00:00,82.07,82.19,81.99,82.12,3741.0,74.746,74.8553,74.6732,74.7916,3741.0
2021-12-14 12:30:00,82.07,82.21,81.6,81.68,4315.0,74.746,74.8735,74.318,74.3908,4315.0
2021-12-14 13:00:00,81.73,81.81,81.63,81.65,3415.0,74.4364,74.5092,74.3453,74.3635,3415.0
2021-12-14 13:30:00,81.67,81.67,81.35,81.4,2700.0,74.3817,74.3817,74.0903,74.1358,2700.0
2021-12-14 14:00:00,81.53,81.93,81.53,81.83,7666.0,74.2542,74.6185,74.2542,74.5274,7666.0
2021-12-14 14:30:00,81.76,82.31,81.76,82.31,1100.0,74.4637,74.9646,74.4637,74.9646,1100.0
2021-12-14 15:00:00,82.35,82.63,82.35,82.4,7300.0,75.001,75.2561,75.001,75.0466,7300.0
2021-12-14 15:30:00,82.52,82.65,82.17,82.18,16100.0,75.1559,75.2743,74.8371,74.8462,16100.0
2021-12-15 09:30:00,82.41,82.93,82.3,82.66,7024.0,75.0557,75.5293,74.9555,75.2834,7024.0
2021-12-15 10:00:00,82.97,82.97,82.03,82.29,3500.0,75.5657,75.5657,74.7096,74.9464,3500.0
2021-12-15 10:30:00,82.12,82.12,81.96,81.97,2768.0,74.7916,74.7916,74.6458,74.655,2768.0
2021-12-15 11:00:00,81.89,82.46,81.89,82.43,5885.0,74.5821,75.1012,74.5821,75.0739,5885.0
2021-12-15 11:30:00,82.33,82.44,82.03,82.35,28486.0,74.9828,75.083,74.7096,75.001,28486.0
2021-12-15 12:00:00,82.39,82.41,81.92,81.97,2400.0,75.0375,75.0557,74.6094,74.655,2400.0
2021-12-15 12:30:00,81.95,82.3,81.95,82.24,1500.0,74.6367,74.9555,74.6367,74.9009,1500.0
2021-12-15 13:00:00,82.31,82.81,82.2,82.79,7491.0,74.9646,75.42,74.8644,75.4018,7491.0
2021-12-15 13:30:00,82.77,83.09,82.66,83.09,3500.0,75.3836,75.675,75.2834,75.675,3500.0
2021-12-15 14:00:00,83.03,83.38,82.69,82.75,15324.0,75.6204,75.9391,75.3107,75.3653,15324.0
2021-12-15 14:30:00,82.95,83.01,82.52,82.57,6312.0,75.5475,75.6021,75.1559,75.2014,6312.0
2021-12-15 15:00:00,82.55,83.45,82.55,83.45,15756.0,75.1832,76.0029,75.1832,76.0029,15756.0
2021-12-15 15:30:00,83.43,83.43,82.65,82.97,22861.0,75.9847,75.9847,75.2743,75.5657,22861.0
2021-12-16 09:30:00,83.19,83.78,83.12,83.67,2835.0,75.7661,76.3034,75.7023,76.2032,2835.0
2021-12-16 10:00:00,83.68,84.24,83.65,84.09,3901.0,76.2124,76.7224,76.185,76.5858,3901.0
2021-12-16 10:30:00,84.0,84.44,83.98,84.39,2471.0,76.5038,76.9045,76.4856,76.859,2471.0
2021-12-16 11:00:00,84.35,84.37,83.87,83.98,3921.0,76.8226,76.8408,76.3854,76.4856,3921.0
2021-12-16 11:30:00,84.07,84.08,83.87,83.92,3512.0,76.5675,76.5767,76.3854,76.4309,3512.0
2021-12-16 12:00:00,83.88,83.99,83.78,83.86,2400.0,76.3945,76.4947,76.3034,76.3763,2400.0
2021-12-16 12:30:00,83.76,83.82,83.52,83.63,2100.0,76.2852,76.3399,76.0666,76.1668,2100.0
2021-12-16 13:00:00,83.59,83.75,83.59,83.72,2915.0,76.1304,76.2761,76.1304,76.2488,2915.0
2021-12-16 13:30:00,83.72,83.72,83.54,83.64,3500.0,76.2488,76.2488,76.0848,76.1759,3500.0
2021-12-16 14:00:00,83.59,83.59,82.84,82.95,2964.0,76.1304,76.1304,75.4473,75.5475,2964.0
2021-12-16 14:30:00,82.93,82.95,82.41,82.48,1799.0,75.5293,75.5475,75.0557,75.1194,1799.0
2021-12-16 15:00:00,82.55,82.69,82.21,82.63,3770.0,75.1832,75.3107,74.8735,75.2561,3770.0
2021-12-16 15:30:00,82.69,83.31,82.62,83.08,13833.0,75.3107,75.8754,75.2469,75.6659,13833.0
2021-12-17 09:30:00,83.1,83.1,82.15,82.54,6515.0,75.6841,75.6841,74.8189,75.1741,6515.0
2021-12-17 10:00:00,82.55,82.71,81.97,81.97,4584.0,75.1832,75.3289,74.655,74.655,4584.0
2021-12-17 10:30:00,82.12,83.27,82.09,83.17,5763.0,74.7916,75.8389,74.7642,75.7479,5763.0
2021-12-17 11:00:00,83.11,83.48,83.11,83.31,6174.0,75.6932,76.0302,75.6932,75.8754,6174.0
2021-12-17 11:30:00,83.37,83.58,83.0,83.38,7490.0,75.93,76.1213,75.593,75.9391,7490.0
2021-12-17 12:00:00,83.36,83.37,83.12,83.34,6090.0,75.9209,75.93,75.7023,75.9027,6090.0
2021-12-17 12:30:00,83.33,83.88,83.31,83.88,6013.0,75.8936,76.3945,75.8754,76.3945,6013.0
2021-12-17 13:00:00,83.9,84.3,83.88,84.3,5114.0,76.4127,76.777,76.3945,76.777,5114.0
2021-12-17 13:30:00,84.23,84.36,84.07,84.07,6684.0,76.7133,76.8317,76.5675,76.5675,6684.0
2021-12-17 14:00:00,84.03,84.29,84.03,84.19,5861.0,76.5311,76.7679,76.5311,76.6768,5861.0
2021-12-17 14:30:00,84.24,84.43,84.05,84.32,4853.0,76.7224,76.8954,76.5493,76.7952,4853.0
2021-12-17 15:00:00,84.32,84.33,83.69,83.73,7432.0,76.7952,76.8043,76.2215,76.2579,7432.0
2021-12-17 15:30:00,83.72,83.72,83.12,83.23,35920.0,76.2488,76.2488,75.7023,75.8025,35920.0
2021-12-20 09:30:00,80.38,81.41,80.09,81.24,14570.0,73.2068,74.1449,72.9427,73.9901,14570.0
2021-12-20 10:00:00,81.38,81.62,81.07,81.21,7752.0,74.1176,74.3362,73.8353,73.9628,7752.0
2021-12-20 10:30:00,80.84,80.92,80.07,80.3,13255.0,73.6258,73.6987,72.9245,73.134,13255.0
2021-12-20 11:00:00,80.23,80.63,80.13,80.52,5319.0,73.0702,73.4345,72.9792,73.3344,5319.0
2021-12-20 11:30:00,80.6,80.69,80.51,80.64,1750.0,73.4072,73.4892,73.3252,73.4436,1750.0
2021-12-20 12:00:00,80.56,80.59,80.32,80.4,1912.0,73.3708,73.3981,73.1522,73.2251,1912.0
2021-12-20 12:30:00,80.15,80.21,80.13,80.21,700.0,72.9974,73.052,72.9792,73.052,700.0
2021-12-20 13:00:00,80.27,80.47,80.15,80.44,2326.0,73.1067,73.2888,72.9974,73.2615,2326.0
2021-12-20 13:30:00,80.46,80.73,80.46,80.64,1400.0,73.2797,73.5256,73.2797,73.4436,1400.0
2021-12-20 14:00:00,80.59,80.87,80.58,80.68,2906.0,73.3981,73.6531,73.389,73.4801,2906.0
2021-12-20 14:30:00,80.71,80.72,80.56,80.65,4400.0,73.5074,73.5165,73.3708,73.4527,4400.0
2021-12-20 15:00:00,80.68,80.68,80.25,80.32,6400.0,73.4801,73.4801,73.0884,73.1522,6400.0
2021-12-20 15:30:00,80.26,80.6,80.12,80.29,16449.0,73.0976,73.4072,72.97,73.1249,16449.0
2021-12-21 09:30:00,81.7,82.79,81.62,81.94,2820.0,74.409,75.4018,74.3362,74.6276,2820.0
2021-12-21 10:00:00,82.18,82.87,81.99,82.78,4703.0,74.8462,75.4746,74.6732,75.3927,4703.0
2021-12-21 10:30:00,82.93,82.97,82.64,82.64,2513.0,75.5293,75.5657,75.2652,75.2652,2513.0
2021-12-21 11:00:00,82.65,82.75,82.54,82.54,1589.0,75.2743,75.3653,75.1741,75.1741,1589.0
2021-12-21 11:30:00,82.58,83.01,82.58,82.93,1534.0,75.2105,75.6021,75.2105,75.5293,1534.0
2021-12-21 12:00:00,83.02,83.34,83.02,83.33,2200.0,75.6112,75.9027,75.6112,75.8936,2200.0
2021-12-21 12:30:00,83.31,83.31,83.09,83.09,700.0,75.8754,75.8754,75.675,75.675,700.0
2021-12-21 13:00:00,83.0,83.03,82.91,82.91,1554.0,75.593,75.6204,75.5111,75.5111,1554.0
2021-12-21 13:30:00,82.86,82.87,82.65,82.68,1200.0,75.4655,75.4746,75.2743,75.3016,1200.0
2021-12-21 14:00:00,82.53,82.55,82.49,82.55,400.0,75.165,75.1832,75.1285,75.1832,400.0
2021-12-21 14:30:00,82.55,82.55,82.32,82.37,500.0,75.1832,75.1832,74.9737,75.0193,500.0
2021-12-21 15:00:00,82.38,82.38,82.18,82.18,2400.0,75.0284,75.0284,74.8462,74.8462,2400.0
2021-12-21 15:30:00,82.18,82.65,82.09,82.64,10390.0,74.8462,75.2743,74.7642,75.2652,10390.0
2021-12-22 09:30:00,82.92,82.92,82.09,82.28,2702.0,75.5202,75.5202,74.7642,74.9373,2702.0
2021-12-22 10:00:00,82.35,82.8,82.35,82.58,500.0,75.001,75.4109,75.001,75.2105,500.0
2021-12-22 10:30:00,82.58,82.89,82.52,82.87,1312.0,75.2105,75.4929,75.1559,75.4746,1312.0
2021-12-22 11:00:00,83.07,83.14,83.01,83.09,2010.0,75.6568,75.7205,75.6021,75.675,2010.0
2021-12-22 11:30:00,83.06,83.08,82.93,82.93,400.0,75.6477,75.6659,75.5293,75.5293,400.0
2021-12-22 12:00:00,82.97,83.01,82.92,82.95,600.0,75.5657,75.6021,75.5202,75.5475,600.0
2021-12-22 12:30:00,83.19,83.27,83.14,83.27,1100.0,75.7661,75.8389,75.7205,75.8389,1100.0
2021-12-22 13:00:00,83.27,83.35,83.25,83.3,1100.0,75.8389,75.9118,75.8207,75.8663,1100.0
2021-12-22 13:30:00,83.28,83.28,83.21,83.21,606.0,75.848,75.848,75.7843,75.7843,606.0
2021-12-22 14:00:00,83.15,83.22,82.96,82.96,800.0,75.7296,75.7934,75.5566,75.5566,800.0
2021-12-22 14:30:00,83.03,83.03,82.8,82.85,2322.0,75.6204,75.6204,75.4109,75.4564,2322.0
2021-12-22 15:00:00,83.03,83.29,82.9,83.08,4437.0,75.6204,75.8572,75.502,75.6659,4437.0
2021-12-22 15:30:00,83.06,83.27,83.01,83.01,17462.0,75.6477,75.8389,75.6021,75.6021,17462.0
2021-12-23 09:30:00,83.25,83.52,82.99,83.52,2807.0,75.8207,76.0666,75.5839,76.0666,2807.0
2021-12-23 10:00:00,83.41,83.41,83.16,83.19,1100.0,75.9664,75.9664,75.7388,75.7661,1100.0
2021-12-23 10:30:00,83.13,83.13,82.75,82.91,4900.0,75.7114,75.7114,75.3653,75.5111,4900.0
2021-12-23 11:00:00,82.9,83.16,82.9,83.13,3544.0,75.502,75.7388,75.502,75.7114,3544.0
2021-12-23 11:30:00,83.17,83.17,82.66,82.77,3783.0,75.7479,75.7479,75.2834,75.3836,3783.0
2021-12-23 12:00:00,82.76,82.79,82.64,82.79,5804.0,75.3745,75.4018,75.2652,75.4018,5804.0
2021-12-23 12:30:00,82.78,82.78,82.45,82.59,4748.0,75.3927,75.3927,75.0921,75.2196,4748.0
2021-12-23 13:00:00,82.53,82.6,82.52,82.58,1835.0,75.165,75.2287,75.1559,75.2105,1835.0
2021-12-23 13:30:00,82.58,82.83,82.51,82.73,1100.0,75.2105,75.4382,75.1468,75.3471,1100.0
2021-12-23 14:00:00,82.8,82.8,82.71,82.73,800.0,75.4109,75.4109,75.3289,75.3471,800.0
2021-12-23 14:30:00,82.78,82.84,82.64,82.84,2038.0,75.3927,75.4473,75.2652,75.4473,2038.0
2021-12-23 15:00:00,82.96,82.96,82.87,82.87,407.0,75.5566,75.5566,75.4746,75.4746,407.0
2021-12-23 15:30:00,82.92,83.13,82.81,82.83,9434.0,75.5202,75.7114,75.42,75.4382,9434.0
2021-12-27 09:30:00,82.21,82.29,81.84,82.16,913.0,74.8735,74.9464,74.5366,74.828,913.0
2021-12-27 10:00:00,82.16,82.64,82.16,82.54,400.0,74.828,75.2652,74.828,75.1741,400.0
2021-12-27 10:30:00,82.37,82.49,82.34,82.39,1152.0,75.0193,75.1285,74.9919,75.0375,1152.0
2021-12-27 11:00:00,82.88,82.88,82.64,82.73,500.0,75.4837,75.4837,75.2652,75.3471,500.0
2021-12-27 11:30:00,82.74,82.95,82.74,82.89,1100.0,75.3562,75.5475,75.3562,75.4929,1100.0
2021-12-27 12:00:00,82.93,83.06,82.86,83.05,1957.0,75.5293,75.6477,75.4655,75.6386,1957.0
2021-12-27 12:30:00,83.01,83.13,82.93,83.13,2600.0,75.6021,75.7114,75.5293,75.7114,2600.0
2021-12-27 13:00:00,83.12,83.37,83.12,83.37,1910.0,75.7023,75.93,75.7023,75.93,1910.0
2021-12-27 13:30:00,83.3,83.42,83.3,83.42,1400.0,75.8663,75.9756,75.8663,75.9756,1400.0
2021-12-27 14:00:00,83.41,83.46,83.27,83.34,1544.0,75.9664,76.012,75.8389,75.9027,1544.0
2021-12-27 14:30:00,83.31,83.43,83.31,83.37,1400.0,75.8754,75.9847,75.8754,75.93,1400.0
2021-12-27 15:00:00,83.33,83.58,83.29,83.58,1500.0,75.8936,76.1213,75.8572,76.1213,1500.0
2021-12-27 15:30:00,83.68,84.06,83.66,84.05,13497.0,76.2124,76.5584,76.1941,76.5493,13497.0
2021-12-28 09:30:00,83.77,84.35,83.67,84.32,3926.0,76.2943,76.8226,76.2032,76.7952,3926.0
2021-12-28 10:00:00,84.46,84.67,84.33,84.34,1400.0,76.9227,77.114,76.8043,76.8135,1400.0
2021-12-28 10:30:00,84.43,84.45,84.16,84.22,1100.0,76.8954,76.9136,76.6495,76.7042,1100.0
2021-12-28 11:00:00,84.08,84.14,84.02,84.09,1000.0,76.5767,76.6313,76.522,76.5858,1000.0
2021-12-28 11:30:00,83.99,84.4,83.99,84.4,2300.0,76.4947,76.8681,76.4947,76.8681,2300.0
2021-12-28 12:00:00,84.43,84.43,84.35,84.37,1100.0,76.8954,76.8954,76.8226,76.8408,1100.0
2021-12-28 12:30:00,84.42,84.47,84.3,84.3,1530.0,76.8863,76.9319,76.777,76.777,1530.0
2021-12-28 13:00:00,84.41,84.47,84.17,84.17,1503.0,76.8772,76.9319,76.6586,76.6586,1503.0
2021-12-28 13:30:00,84.15,84.44,84.15,84.34,1800.0,76.6404,76.9045,76.6404,76.8135,1800.0
2021-12-28 14:00:00,84.35,84.36,84.24,84.34,1950.0,76.8226,76.8317,76.7224,76.8135,1950.0
2021-12-28 14:30:00,84.26,84.45,84.26,84.43,1700.0,76.7406,76.9136,76.7406,76.8954,1700.0
2021-12-28 15:00:00,84.54,84.79,84.51,84.77,3600.0,76.9956,77.2233,76.9683,77.2051,3600.0
2021-12-28 15:30:00,84.83,84.84,84.48,84.71,17434.0,77.2597,77.2688,76.941,77.1504,17434.0
2021-12-29 09:30:00,83.72,83.72,83.52,83.52,298.0,76.2488,76.2488,76.0666,76.0666,298.0
2021-12-29 10:00:00,83.57,83.61,83.51,83.51,700.0,76.1122,76.1486,76.0575,76.0575,700.0
2021-12-29 10:30:00,83.5,83.91,83.5,83.91,600.0,76.0484,76.4218,76.0484,76.4218,600.0
2021-12-29 11:00:00,83.86,84.19,83.86,84.19,2667.0,76.3763,76.6768,76.3763,76.6768,2667.0
2021-12-29 11:30:00,84.29,84.44,84.29,84.36,611.0,76.7679,76.9045,76.7679,76.8317,611.0
2021-12-29 12:00:00,84.41,84.56,84.39,84.56,700.0,76.8772,77.0138,76.859,77.0138,700.0
2021-12-29 12:30:00,84.59,84.6,84.59,84.6,300.0,77.0411,77.0502,77.0411,77.0502,300.0
2021-12-29 13:00:00,84.65,84.88,84.65,84.84,1000.0,77.0958,77.3053,77.0958,77.2688,1000.0
2021-12-29 13:30:00,84.85,85.15,84.82,85.1,1590.0,77.2779,77.5512,77.2506,77.5056,1590.0
2021-12-29 14:00:00,85.0,85.0,84.99,85.0,900.0,77.4146,77.4146,77.4054,77.4146,900.0
2021-12-29 14:30:00,85.08,85.08,85.03,85.03,200.0,77.4874,77.4874,77.4419,77.4419,200.0
2021-12-29 15:00:00,85.07,85.08,84.95,85.03,1100.0,77.4783,77.4874,77.369,77.4419,1100.0
2021-12-29 15:30:00,85.13,85.33,85.03,85.13,6025.0,77.533,77.7151,77.4419,77.533,6025.0
2021-12-30 09:30:00,85.24,85.85,85.11,85.78,2000.0,77.6331,78.1887,77.5147,78.1249,2000.0
2021-12-30 10:00:00,85.69,85.98,85.69,85.91,2323.0,78.043,78.3071,78.043,78.2433,2323.0
2021-12-30 10:30:00,85.91,86.13,85.91,86.01,2684.0,78.2433,78.4437,78.2433,78.3344,2684.0
2021-12-30 11:00:00,86.15,86.32,86.05,86.11,4600.0,78.4619,78.6168,78.3709,78.4255,4600.0
2021-12-30 11:30:00,86.12,86.12,85.86,85.91,3000.0,78.4346,78.4346,78.1978,78.2433,3000.0
2021-12-30 12:00:00,85.85,85.88,85.61,85.62,3200.0,78.1887,78.216,77.9701,77.9792,3200.0
2021-12-30 12:30:00,85.61,85.65,85.54,85.54,1300.0,77.9701,78.0065,77.9064,77.9064,1300.0
2021-12-30 13:00:00,85.57,85.72,85.42,85.72,1500.0,77.9337,78.0703,77.7971,78.0703,1500.0
2021-12-30 13:30:00,85.8,85.9,85.74,85.9,1100.0,78.1432,78.2342,78.0885,78.2342,1100.0
2021-12-30 14:00:00,86.03,86.14,85.99,86.01,2500.0,78.3526,78.4528,78.3162,78.3344,2500.0
2021-12-30 14:30:00,86.14,86.23,86.09,86.22,2998.0,78.4528,78.5348,78.4073,78.5257,2998.0
2021-12-30 15:00:00,86.1,86.21,86.06,86.21,3000.0,78.4164,78.5166,78.38,78.5166,3000.0
2021-12-30 15:30:00,86.19,86.19,85.75,85.88,18414.0,78.4984,78.4984,78.0976,78.216,18414.0
2021-12-31 09:30:00,85.94,85.94,85.73,85.73,200.0,78.2707,78.2707,78.0794,78.0794,200.0
2021-12-31 10:00:00,86.16,86.38,86.04,86.04,1300.0,78.471,78.6714,78.3617,78.3617,1300.0
2021-12-31 10:30:00,85.99,86.47,85.99,86.47,2669.0,78.3162,78.7534,78.3162,78.7534,2669.0
2021-12-31 11:00:00,86.52,86.63,86.49,86.5,1010.0,78.7989,78.8991,78.7716,78.7807,1010.0
2021-12-31 11:30:00,86.5,86.51,86.4,86.4,1203.0,78.7807,78.7898,78.6896,78.6896,1203.0
2021-12-31 12:00:00,86.42,86.42,86.02,86.07,2350.0,78.7078,78.7078,78.3435,78.3891,2350.0
2021-12-31 12:30:00,86.01,86.15,85.96,86.0,1300.0,78.3344,78.4619,78.2889,78.3253,1300.0
2021-12-31 13:00:00,86.05,86.34,86.05,86.33,500.0,78.3709,78.635,78.3709,78.6259,500.0
2021-12-31 13:30:00,86.38,86.48,86.2,86.48,1200.0,78.6714,78.7625,78.5075,78.7625,1200.0
2021-12-31 14:00:00,86.43,86.59,86.43,86.47,2100.0,78.7169,78.8627,78.7169,78.7534,2100.0
2021-12-31 14:30:00,86.56,86.56,86.33,86.33,700.0,78.8353,78.8353,78.6259,78.6259,700.0
2021-12-31 15:00:00,86.37,86.37,86.21,86.28,1134.0,78.6623,78.6623,78.5166,78.5803,1134.0
2021-12-31 15:30:00,86.26,86.38,85.76,85.76,16562.0,78.5621,78.6714,78.1067,78.1067,16562.0
2022-01-03 09:30:00,86.03,86.74,85.88,86.72,3532.0,78.3526,78.9993,78.216,78.9811,3532.0
2022-01-03 10:00:00,86.75,87.0,86.5,86.57,3600.0,79.0084,79.2361,78.7807,78.8444,3600.0
2022-01-03 10:30:00,86.33,86.33,85.41,85.45,1925.0,78.6259,78.6259,77.788,77.8244,1925.0
2022-01-03 11:00:00,85.53,85.65,85.39,85.39,10079.0,77.8973,78.0065,77.7697,77.7697,10079.0
2022-01-03 11:30:00,85.44,85.44,84.42,84.78,5174.0,77.8153,77.8153,76.8863,77.2142,5174.0
2022-01-03 12:00:00,84.71,85.0,84.61,84.96,5100.0,77.1504,77.4146,77.0594,77.3781,5100.0
2022-01-03 12:30:00,84.92,85.06,84.91,84.91,2661.0,77.3417,77.4692,77.3326,77.3326,2661.0
2022-01-03 13:00:00,84.8,85.08,84.72,85.02,4077.0,77.2324,77.4874,77.1595,77.4328,4077.0
2022-01-03 13:30:00,84.96,85.02,84.92,84.97,2500.0,77.3781,77.4328,77.3417,77.3872,2500.0
2022-01-03 14:00:00,85.02,85.02,84.59,84.77,3800.0,77.4328,77.4328,77.0411,77.2051,3800.0
2022-01-03 14:30:00,84.8,85.09,84.78,85.09,4783.0,77.2324,77.4965,77.2142,77.4965,4783.0
2022-01-03 15:00:00,85.02,85.35,85.02,85.33,5335.0,77.4328,77.7333,77.4328,77.7151,5335.0
2022-01-03 15:30:00,85.32,85.57,85.15,85.53,32892.0,77.706,77.9337,77.5512,77.8973,32892.0
2022-01-04 09:30:00,86.8,86.8,86.06,86.6,3957.0,79.0539,79.0539,78.38,78.8718,3957.0
2022-01-04 10:00:00,86.75,87.4,86.44,87.25,7143.0,79.0084,79.6004,78.726,79.4638,7143.0
2022-01-04 10:30:00,87.33,88.2,87.33,88.09,8115.0,79.5366,80.329,79.5366,80.2288,8115.0
2022-01-04 11:00:00,88.04,88.63,88.01,88.6,5022.0,80.1833,80.7206,80.1559,80.6933,5022.0
2022-01-04 11:30:00,88.42,88.48,88.21,88.47,2232.0,80.5294,80.584,80.3381,80.5749,2232.0
2022-01-04 12:00:00,88.44,88.56,88.31,88.31,3018.0,80.5476,80.6569,80.4292,80.4292,3018.0
2022-01-04 12:30:00,88.08,88.29,88.01,88.11,2338.0,80.2197,80.411,80.1559,80.247,2338.0
2022-01-04 13:00:00,88.19,88.44,88.03,88.03,3423.0,80.3199,80.5476,80.1742,80.1742,3423.0
2022-01-04 13:30:00,87.93,87.99,87.83,87.93,4712.0,80.0831,80.1377,79.992,80.0831,4712.0
2022-01-04 14:00:00,87.97,88.45,87.95,88.39,4018.0,80.1195,80.5567,80.1013,80.502,4018.0
2022-01-04 14:30:00,88.45,88.55,88.28,88.31,3909.0,80.5567,80.6477,80.4018,80.4292,3909.0
2022-01-04 15:00:00,88.19,88.26,87.84,87.95,7004.0,80.3199,80.3836,80.0011,80.1013,7004.0
2022-01-04 15:30:00,87.97,88.5,87.87,88.19,26794.0,80.1195,80.6022,80.0284,80.3199,26794.0
2022-01-05 09:30:00,88.88,89.44,88.11,88.26,2875.0,80.9483,81.4583,80.247,80.3836,2875.0
2022-01-05 10:00:00,88.12,88.22,87.75,88.22,3025.0,80.2561,80.3472,79.9191,80.3472,3025.0
2022-01-05 10:30:00,88.26,88.39,88.17,88.29,3667.0,80.3836,80.502,80.3017,80.411,3667.0
2022-01-05 11:00:00,88.23,88.36,88.0,88.0,2695.0,80.3563,80.4747,80.1468,80.1468,2695.0
2022-01-05 11:30:00,87.95,88.16,87.92,88.16,2389.0,80.1013,80.2926,80.074,80.2926,2389.0
2022-01-05 12:00:00,88.03,88.28,88.03,88.23,2307.0,80.1742,80.4018,80.1742,80.3563,2307.0
2022-01-05 12:30:00,88.25,88.25,88.1,88.1,2332.0,80.3745,80.3745,80.2379,80.2379,2332.0
2022-01-05 13:00:00,88.0,88.02,87.89,87.91,2859.0,80.1468,80.165,80.0466,80.0649,2859.0
2022-01-05 13:30:00,88.04,88.15,87.81,87.87,1633.0,80.1833,80.2834,79.9738,80.0284,1633.0
2022-01-05 14:00:00,87.9,87.9,87.29,87.58,4073.0,80.0558,80.0558,79.5002,79.7643,4073.0
2022-01-05 14:30:00,87.7,87.7,87.35,87.48,1503.0,79.8736,79.8736,79.5548,79.6732,1503.0
2022-01-05 15:00:00,87.39,87.49,87.22,87.22,2923.0,79.5913,79.6823,79.4364,79.4364,2923.0
2022-01-05 15:30:00,87.14,87.24,86.84,87.0,14427.0,79.3636,79.4547,79.0904,79.2361,14427.0
2022-01-06 09:30:00,87.97,88.21,87.35,87.35,3971.0,80.1195,80.3381,79.5548,79.5548,3971.0
2022-01-06 10:00:00,86.99,87.7,86.99,87.7,2400.0,79.227,79.8736,79.227,79.8736,2400.0
2022-01-06 10:30:00,87.52,87.53,87.21,87.5,2100.0,79.7097,79.7188,79.4273,79.6915,2100.0
2022-01-06 11:00:00,87.46,88.01,87.46,87.7,2238.0,79.655,80.1559,79.655,79.8736,2238.0
2022-01-06 11:30:00,87.65,87.74,87.65,87.68,700.0,79.8281,79.91,79.8281,79.8554,700.0
2022-01-06 12:00:00,87.72,87.86,87.72,87.78,900.0,79.8918,80.0193,79.8918,79.9465,900.0
2022-01-06 12:30:00,87.74,88.07,87.74,87.95,900.0,79.91,80.2106,79.91,80.1013,900.0
2022-01-06 13:00:00,87.96,87.96,87.77,87.83,1500.0,80.1104,80.1104,79.9374,79.992,1500.0
2022-01-06 13:30:00,87.83,87.87,87.75,87.75,1600.0,79.992,80.0284,79.9191,79.9191,1600.0
2022-01-06 14:00:00,87.75,87.75,87.6,87.7,821.0,79.9191,79.9191,79.7825,79.8736,821.0
2022-01-06 14:30:00,87.76,87.97,87.7,87.81,1224.0,79.9282,80.1195,79.8736,79.9738,1224.0
2022-01-06 15:00:00,87.8,87.89,87.65,87.89,4533.0,79.9647,80.0466,79.8281,80.0466,4533.0
2022-01-06 15:30:00,87.89,87.89,87.53,87.69,9007.0,80.0466,80.0466,79.7188,79.8645,9007.0
2022-01-07 09:30:00,86.86,88.05,86.86,88.05,2656.0,79.1086,80.1924,79.1086,80.1924,2656.0
2022-01-07 10:00:00,88.34,88.61,88.28,88.48,4078.0,80.4565,80.7024,80.4018,80.584,4078.0
2022-01-07 10:30:00,88.43,88.57,88.2,88.2,3100.0,80.5385,80.666,80.329,80.329,3100.0
2022-01-07 11:00:00,88.66,89.0,88.56,88.96,6604.0,80.7479,81.0576,80.6569,81.0212,6604.0
2022-01-07 11:30:00,89.14,89.4,88.89,89.24,5088.0,81.1851,81.4219,80.9574,81.2762,5088.0
2022-01-07 12:00:00,89.2,89.2,88.86,88.86,3550.0,81.2397,81.2397,80.9301,80.9301,3550.0
2022-01-07 12:30:00,88.92,88.92,88.72,88.78,1827.0,80.9847,80.9847,80.8026,80.8572,1827.0
2022-01-07 13:00:00,88.78,89.22,88.73,88.89,5076.0,80.8572,81.258,80.8117,80.9574,5076.0
2022-01-07 13:30:00,88.87,88.94,88.38,88.38,3660.0,80.9392,81.0029,80.4929,80.4929,3660.0
2022-01-07 14:00:00,88.37,88.37,87.73,87.88,2521.0,80.4838,80.4838,79.9009,80.0375,2521.0
2022-01-07 14:30:00,87.87,88.01,87.85,87.91,3733.0,80.0284,80.1559,80.0102,80.0649,3733.0
2022-01-07 15:00:00,88.03,88.1,87.91,88.09,3700.0,80.1742,80.2379,80.0649,80.2288,3700.0
2022-01-07 15:30:00,88.16,88.16,87.83,87.85,22182.0,80.2926,80.2926,79.992,80.0102,22182.0
2022-01-10 09:30:00,87.35,87.35,86.84,86.91,3047.0,79.5548,79.5548,79.0904,79.1541,3047.0
2022-01-10 10:00:00,86.94,87.28,86.88,87.14,1703.0,79.1814,79.4911,79.1268,79.3636,1703.0
2022-01-10 10:30:00,87.45,87.45,87.07,87.27,1624.0,79.6459,79.6459,79.2998,79.482,1624.0
2022-01-10 11:00:00,87.29,87.52,86.81,86.81,3610.0,79.5002,79.7097,79.063,79.063,3610.0
2022-01-10 11:30:00,86.89,87.18,86.83,86.84,2400.0,79.1359,79.4,79.0812,79.0904,2400.0
2022-01-10 12:00:00,87.06,87.2,87.05,87.06,2100.0,79.2907,79.4182,79.2816,79.2907,2100.0
2022-01-10 12:30:00,87.04,87.06,86.81,86.88,1811.0,79.2725,79.2907,79.063,79.1268,1811.0
2022-01-10 13:00:00,86.87,86.99,86.87,86.99,1524.0,79.1177,79.227,79.1177,79.227,1524.0
2022-01-10 13:30:00,87.05,87.22,87.03,87.2,600.0,79.2816,79.4364,79.2634,79.4182,600.0
2022-01-10 14:00:00,87.17,87.42,87.16,87.18,1500.0,79.3909,79.6186,79.3818,79.4,1500.0
2022-01-10 14:30:00,87.07,87.1,86.98,87.1,1712.0,79.2998,79.3271,79.2179,79.3271,1712.0
2022-01-10 15:00:00,87.08,87.14,86.94,87.06,4192.0,79.3089,79.3636,79.1814,79.2907,4192.0
2022-01-10 15:30:00,87.04,87.61,86.73,87.5,28034.0,79.2725,79.7916,78.9902,79.6915,28034.0
2022-01-11 09:30:00,87.4,87.4,86.21,86.21,4200.0,79.6004,79.6004,78.5166,78.5166,4200.0
2022-01-11 10:00:00,86.53,86.53,85.95,86.1,2650.0,78.808,78.808,78.2798,78.4164,2650.0
2022-01-11 10:30:00,86.05,86.23,85.66,85.66,4601.0,78.3709,78.5348,78.0157,78.0157,4601.0
2022-01-11 11:00:00,85.66,85.86,85.21,85.21,4713.0,78.0157,78.1978,77.6058,77.6058,4713.0
2022-01-11 11:30:00,85.11,85.37,85.1,85.31,2800.0,77.5147,77.7515,77.5056,77.6969,2800.0
2022-01-11 12:00:00,85.25,86.01,84.83,85.95,3799.0,77.6422,78.3344,77.2597,78.2798,3799.0
2022-01-11 12:30:00,85.93,86.49,85.93,86.49,3384.0,78.2616,78.7716,78.2616,78.7716,3384.0
2022-01-11 13:00:00,86.28,86.42,86.12,86.42,2182.0,78.5803,78.7078,78.4346,78.7078,2182.0
2022-01-11 13:30:00,86.46,86.46,86.24,86.24,2126.0,78.7443,78.7443,78.5439,78.5439,2126.0
2022-01-11 14:00:00,86.23,86.37,86.04,86.08,2465.0,78.5348,78.6623,78.3617,78.3982,2465.0
2022-01-11 14:30:00,86.19,86.21,85.98,86.14,4000.0,78.4984,78.5166,78.3071,78.4528,4000.0
2022-01-11 15:00:00,86.17,86.39,86.17,86.36,3745.0,78.4801,78.6805,78.4801,78.6532,3745.0
2022-01-11 15:30:00,86.3,86.4,86.15,86.4,8005.0,78.5985,78.6896,78.4619,78.6896,8005.0
2022-01-12 09:30:00,86.1,86.91,86.05,86.91,5300.0,78.4164,79.1541,78.3709,79.1541,5300.0
2022-01-12 10:00:00,86.93,87.04,86.57,86.59,3030.0,79.1723,79.2725,78.8444,78.8627,3030.0
2022-01-12 10:30:00,86.77,86.91,86.25,86.91,1250.0,79.0266,79.1541,78.553,79.1541,1250.0
2022-01-12 11:00:00,86.8,86.8,86.51,86.67,1132.0,79.0539,79.0539,78.7898,78.9355,1132.0
2022-01-12 11:30:00,86.65,86.65,86.53,86.65,1545.0,78.9173,78.9173,78.808,78.9173,1545.0
2022-01-12 12:00:00,86.64,86.79,86.59,86.79,3331.0,78.9082,79.0448,78.8627,79.0448,3331.0
2022-01-12 12:30:00,86.85,86.85,86.56,86.71,1302.0,79.0995,79.0995,78.8353,78.972,1302.0
2022-01-12 13:00:00,86.86,86.96,86.74,86.74,600.0,79.1086,79.1996,78.9993,78.9993,600.0
2022-01-12 13:30:00,86.73,86.73,86.63,86.68,1422.0,78.9902,78.9902,78.8991,78.9446,1422.0
2022-01-12 14:00:00,86.62,86.64,86.37,86.49,2800.0,78.89,78.9082,78.6623,78.7716,2800.0
2022-01-12 14:30:00,86.58,86.58,86.44,86.44,477.0,78.8536,78.8536,78.726,78.726,477.0
2022-01-12 15:00:00,86.29,86.5,86.26,86.26,1200.0,78.5894,78.7807,78.5621,78.5621,1200.0
2022-01-12 15:30:00,86.25,86.49,86.19,86.31,12319.0,78.553,78.7716,78.4984,78.6076,12319.0
2022-01-13 09:30:00,86.48,87.03,86.48,86.92,700.0,78.7625,79.2634,78.7625,79.1632,700.0
2022-01-13 10:00:00,86.94,87.27,86.72,87.21,6235.0,79.1814,79.482,78.9811,79.4273,6235.0
2022-01-13 10:30:00,87.29,87.43,87.23,87.41,1870.0,79.5002,79.6277,79.4455,79.6095,1870.0
2022-01-13 11:00:00,87.42,87.73,87.37,87.48,3936.0,79.6186,79.9009,79.5731,79.6732,3936.0
2022-01-13 11:30:00,87.7,87.85,87.58,87.82,1724.0,79.8736,80.0102,79.7643,79.9829,1724.0
2022-01-13 12:00:00,87.84,87.88,87.7,87.73,13752.0,80.0011,80.0375,79.8736,79.9009,13752.0
2022-01-13 12:30:00,87.7,87.94,87.67,87.7,1400.0,79.8736,80.0922,79.8463,79.8736,1400.0
2022-01-13 13:00:00,87.64,88.02,87.64,88.02,2600.0,79.819,80.165,79.819,80.165,2600.0
2022-01-13 13:30:00,88.02,88.02,87.79,87.81,1200.0,80.165,80.165,79.9556,79.9738,1200.0
2022-01-13 14:00:00,87.84,88.01,87.8,87.95,5739.0,80.0011,80.1559,79.9647,80.1013,5739.0
2022-01-13 14:30:00,87.96,88.27,87.93,88.25,8477.0,80.1104,80.3927,80.0831,80.3745,8477.0
2022-01-13 15:00:00,88.23,88.23,87.68,87.72,44019.0,80.3563,80.3563,79.8554,79.8918,44019.0
2022-01-13 15:30:00,87.8,87.85,87.64,87.68,18531.0,79.9647,80.0102,79.819,79.8554,18531.0
2022-01-14 09:30:00,87.78,87.78,87.07,87.7,944.0,79.9465,79.9465,79.2998,79.8736,944.0
2022-01-14 10:00:00,87.74,88.06,87.58,87.94,1891.0,79.91,80.2015,79.7643,80.0922,1891.0
2022-01-14 10:30:00,87.6,87.6,87.2,87.3,1101.0,79.7825,79.7825,79.4182,79.5093,1101.0
2022-01-14 11:00:00,87.36,87.36,86.81,86.81,1000.0,79.5639,79.5639,79.063,79.063,1000.0
2022-01-14 11:30:00,86.79,87.04,86.79,86.98,1100.0,79.0448,79.2725,79.0448,79.2179,1100.0
2022-01-14 12:00:00,86.69,86.86,86.69,86.82,500.0,78.9537,79.1086,78.9537,79.0721,500.0
2022-01-14 12:30:00,86.77,86.77,86.51,86.67,2139.0,79.0266,79.0266,78.7898,78.9355,2139.0
2022-01-14 13:00:00,86.51,86.76,86.45,86.73,3762.0,78.7898,79.0175,78.7352,78.9902,3762.0
2022-01-14 13:30:00,86.63,86.99,86.63,86.99,3400.0,78.8991,79.227,78.8991,79.227,3400.0
2022-01-14 14:00:00,87.06,87.31,87.06,87.28,2300.0,79.2907,79.5184,79.2907,79.4911,2300.0
2022-01-14 14:30:00,87.25,87.75,87.25,87.74,6206.0,79.4638,79.9191,79.4638,79.91,6206.0
2022-01-14 15:00:00,87.74,88.05,87.74,87.8,6257.0,79.91,80.1924,79.91,79.9647,6257.0
2022-01-14 15:30:00,87.75,87.87,87.43,87.53,24803.0,79.9191,80.0284,79.6277,79.7188,24803.0
2022-01-18 09:30:00,86.94,87.49,86.62,86.62,1649.0,79.1814,79.6823,78.89,78.89,1649.0
2022-01-18 10:00:00,86.65,86.88,86.11,86.6,4845.0,78.9173,79.1268,78.4255,78.8718,4845.0
2022-01-18 10:30:00,86.53,86.74,86.47,86.7,3011.0,78.808,78.9993,78.7534,78.9628,3011.0
2022-01-18 11:00:00,86.64,87.22,86.6,87.22,3987.0,78.9082,79.4364,78.8718,79.4364,3987.0
2022-01-18 11:30:00,87.04,87.06,86.69,86.69,2024.0,79.2725,79.2907,78.9537,78.9537,2024.0
2022-01-18 12:00:00,86.68,86.82,86.61,86.82,1249.0,78.9446,79.0721,78.8809,79.0721,1249.0
2022-01-18 12:30:00,86.68,86.77,86.44,86.56,2585.0,78.9446,79.0266,78.726,78.8353,2585.0
2022-01-18 13:00:00,86.35,87.08,86.32,87.03,1751.0,78.6441,79.3089,78.6168,79.2634,1751.0
2022-01-18 13:30:00,87.05,87.24,86.96,87.18,2940.0,79.2816,79.4547,79.1996,79.4,2940.0
2022-01-18 14:00:00,87.21,87.34,87.19,87.23,4109.0,79.4273,79.5457,79.4091,79.4455,4109.0
2022-01-18 14:30:00,87.23,87.45,87.23,87.44,2800.0,79.4455,79.6459,79.4455,79.6368,2800.0
2022-01-18 15:00:00,87.39,87.46,87.1,87.1,4700.0,79.5913,79.655,79.3271,79.3271,4700.0
2022-01-18 15:30:00,87.11,87.35,86.96,87.21,13725.0,79.3363,79.5548,79.1996,79.4273,13725.0
2022-01-19 09:30:00,87.59,87.64,87.25,87.44,1392.0,79.7734,79.819,79.4638,79.6368,1392.0
2022-01-19 10:00:00,87.45,87.46,86.82,86.89,2879.0,79.6459,79.655,79.0721,79.1359,2879.0
2022-01-19 10:30:00,86.79,87.05,86.78,87.03,2689.0,79.0448,79.2816,79.0357,79.2634,2689.0
2022-01-19 11:00:00,86.98,87.46,86.98,87.36,1100.0,79.2179,79.655,79.2179,79.5639,1100.0
2022-01-19 11:30:00,87.36,87.44,87.16,87.23,2104.0,79.5639,79.6368,79.3818,79.4455,2104.0
2022-01-19 12:00:00,87.19,87.19,86.86,87.07,2635.0,79.4091,79.4091,79.1086,79.2998,2635.0
2022-01-19 12:30:00,86.96,86.98,86.84,86.84,2508.0,79.1996,79.2179,79.0904,79.0904,2508.0
2022-01-19 13:00:00,86.76,86.93,86.57,86.57,1500.0,79.0175,79.1723,78.8444,78.8444,1500.0
2022-01-19 13:30:00,86.48,86.62,86.47,86.6,2471.0,78.7625,78.89,78.7534,78.8718,2471.0
2022-01-19 14:00:00,86.62,86.62,86.39,86.43,1702.0,78.89,78.89,78.6805,78.7169,1702.0
2022-01-19 14:30:00,86.37,86.52,86.37,86.38,1500.0,78.6623,78.7989,78.6623,78.6714,1500.0
2022-01-19 15:00:00,86.31,86.31,86.11,86.17,1816.0,78.6076,78.6076,78.4255,78.4801,1816.0
2022-01-19 15:30:00,85.99,86.05,85.47,85.5,11056.0,78.3162,78.3709,77.8426,77.8699,11056.0
2022-01-20 09:30:00,86.13,87.42,86.12,87.42,4253.0,78.4437,79.6186,78.4346,79.6186,4253.0
2022-01-20 10:00:00,87.55,87.62,86.98,86.98,3793.0,79.737,79.8007,79.2179,79.2179,3793.0
2022-01-20 10:30:00,87.11,87.66,87.07,87.66,1687.0,79.3363,79.8372,79.2998,79.8372,1687.0
2022-01-20 11:00:00,87.8,87.99,87.59,87.6,2626.0,79.9647,80.1377,79.7734,79.7825,2626.0
2022-01-20 11:30:00,87.74,87.78,87.59,87.78,1000.0,79.91,79.9465,79.7734,79.9465,1000.0
2022-01-20 12:00:00,87.71,87.71,87.37,87.45,2030.0,79.8827,79.8827,79.5731,79.6459,2030.0
2022-01-20 12:30:00,87.6,87.6,87.4,87.43,1457.0,79.7825,79.7825,79.6004,79.6277,1457.0
2022-01-20 13:00:00,87.16,87.52,87.15,87.38,2803.0,79.3818,79.7097,79.3727,79.5822,2803.0
2022-01-20 13:30:00,87.41,87.62,87.41,87.53,1911.0,79.6095,79.8007,79.6095,79.7188,1911.0
2022-01-20 14:00:00,87.52,87.55,87.31,87.31,1775.0,79.7097,79.737,79.5184,79.5184,1775.0
2022-01-20 14:30:00,87.3,87.3,87.1,87.22,3150.0,79.5093,79.5093,79.3271,79.4364,3150.0
2022-01-20 15:00:00,87.26,87.26,86.72,86.72,2878.0,79.4729,79.4729,78.9811,78.9811,2878.0
2022-01-20 15:30:00,86.65,86.68,85.85,85.95,14895.0,78.9173,78.9446,78.1887,78.2798,14895.0
2022-01-21 09:30:00,86.6,87.13,86.46,87.08,7150.0,78.8718,79.3545,78.7443,79.3089,7150.0
2022-01-21 10:00:00,87.03,87.07,86.33,86.91,5012.0,79.2634,79.2998,78.6259,79.1541,5012.0
2022-01-21 10:30:00,86.97,87.43,86.97,87.21,9605.0,79.2087,79.6277,79.2087,79.4273,9605.0
2022-01-21 11:00:00,87.27,87.61,87.1,87.54,4035.0,79.482,79.7916,79.3271,79.7279,4035.0
2022-01-21 11:30:00,87.58,87.61,87.18,87.27,2419.0,79.7643,79.7916,79.4,79.482,2419.0
2022-01-21 12:00:00,87.41,87.75,87.34,87.75,3564.0,79.6095,79.9191,79.5457,79.9191,3564.0
2022-01-21 12:30:00,87.78,88.28,87.77,87.87,6050.0,79.9465,80.4018,79.9374,80.0284,6050.0
2022-01-21 13:00:00,87.67,87.98,87.5,87.98,3536.0,79.8463,80.1286,79.6915,80.1286,3536.0
2022-01-21 13:30:00,88.19,88.22,87.89,87.89,4555.0,80.3199,80.3472,80.0466,80.0466,4555.0
2022-01-21 14:00:00,87.92,87.99,87.72,87.72,4543.0,80.074,80.1377,79.8918,79.8918,4543.0
2022-01-21 14:30:00,87.82,87.82,87.27,87.27,3923.0,79.9829,79.9829,79.482,79.482,3923.0
2022-01-21 15:00:00,87.24,87.7,87.22,87.39,5375.0,79.4547,79.8736,79.4364,79.5913,5375.0
2022-01-21 15:30:00,87.44,87.76,87.2,87.56,27601.0,79.6368,79.9282,79.4182,79.7461,27601.0
2022-01-24 09:30:00,86.65,86.67,84.49,84.49,57137.0,78.9173,78.9355,76.9501,76.9501,57137.0
2022-01-24 10:00:00,84.52,85.08,83.95,84.95,18143.0,76.9774,77.4874,76.4583,77.369,18143.0
2022-01-24 10:30:00,85.04,85.36,84.83,85.08,5630.0,77.451,77.7424,77.2597,77.4874,5630.0
2022-01-24 11:00:00,85.35,85.5,84.6,85.03,8815.0,77.7333,77.8699,77.0502,77.4419,8815.0
2022-01-24 11:30:00,85.1,85.1,84.39,84.81,5130.0,77.5056,77.5056,76.859,77.2415,5130.0
2022-01-24 12:00:00,84.81,84.9,83.92,83.99,8661.0,77.2415,77.3235,76.4309,76.4947,8661.0
2022-01-24 12:30:00,83.92,83.94,83.31,83.77,3300.0,76.4309,76.4491,75.8754,76.2943,3300.0
2022-01-24 13:00:00,83.59,84.25,83.55,84.02,2700.0,76.1304,76.7315,76.094,76.522,2700.0
2022-01-24 13:30:00,84.11,84.95,83.99,84.94,4600.0,76.604,77.369,76.4947,77.3599,4600.0
2022-01-24 14:00:00,84.97,85.31,84.66,84.69,3912.0,77.3872,77.6969,77.1049,77.1322,3912.0
2022-01-24 14:30:00,84.59,84.75,84.09,84.49,40310.0,77.0411,77.1869,76.5858,76.9501,40310.0
2022-01-24 15:00:00,84.54,85.08,84.49,85.03,11677.0,76.9956,77.4874,76.9501,77.4419,11677.0
2022-01-24 15:30:00,84.88,86.1,84.88,86.06,60847.0,77.3053,78.4164,77.3053,78.38,60847.0
2022-01-25 09:30:00,85.05,85.3,84.07,84.21,5572.0,77.4601,77.6878,76.5675,76.6951,5572.0
2022-01-25 10:00:00,84.33,84.87,83.65,84.86,7648.0,76.8043,77.2962,76.185,77.287,7648.0
2022-01-25 10:30:00,84.8,84.89,84.41,84.42,20544.0,77.2324,77.3144,76.8772,76.8863,20544.0
2022-01-25 11:00:00,84.43,84.76,84.08,84.63,20252.0,76.8954,77.196,76.5767,77.0776,20252.0
2022-01-25 11:30:00,84.42,84.42,83.5,83.54,9006.0,76.8863,76.8863,76.0484,76.0848,9006.0
2022-01-25 12:00:00,83.58,84.24,83.58,84.04,8196.0,76.1213,76.7224,76.1213,76.5402,8196.0
2022-01-25 12:30:00,84.0,84.03,83.55,83.55,2500.0,76.5038,76.5311,76.094,76.094,2500.0
2022-01-25 13:00:00,83.5,83.98,83.42,83.98,2662.0,76.0484,76.4856,75.9756,76.4856,2662.0
2022-01-25 13:30:00,84.01,84.36,83.96,84.35,8115.0,76.5129,76.8317,76.4674,76.8226,8115.0
2022-01-25 14:00:00,84.33,84.87,84.33,84.69,5066.0,76.8043,77.2962,76.8043,77.1322,5066.0
2022-01-25 14:30:00,84.8,85.67,84.76,85.64,10587.0,77.2324,78.0248,77.196,77.9974,10587.0
2022-01-25 15:00:00,85.74,85.93,85.46,85.58,39103.0,78.0885,78.2616,77.8335,77.9428,39103.0
2022-01-25 15:30:00,85.57,85.92,85.22,85.52,52689.0,77.9337,78.2525,77.6149,77.8881,52689.0
2022-01-26 09:30:00,85.98,87.84,85.98,87.3,33045.0,78.3071,80.0011,78.3071,79.5093,33045.0
2022-01-26 10:00:00,87.53,87.77,86.33,86.33,37288.0,79.7188,79.9374,78.6259,78.6259,37288.0
2022-01-26 10:30:00,86.4,86.4,85.88,86.05,3341.0,78.6896,78.6896,78.216,78.3709,3341.0
2022-01-26 11:00:00,86.0,86.29,85.74,85.96,2600.0,78.3253,78.5894,78.0885,78.2889,2600.0
2022-01-26 11:30:00,86.04,86.34,85.98,86.31,2724.0,78.3617,78.635,78.3071,78.6076,2724.0
2022-01-26 12:00:00,86.37,86.39,86.05,86.19,2557.0,78.6623,78.6805,78.3709,78.4984,2557.0
2022-01-26 12:30:00,86.22,86.22,85.89,86.06,3403.0,78.5257,78.5257,78.2251,78.38,3403.0
2022-01-26 13:00:00,86.05,86.24,85.95,86.24,2400.0,78.3709,78.5439,78.2798,78.5439,2400.0
2022-01-26 13:30:00,86.2,86.39,86.03,86.08,2515.0,78.5075,78.6805,78.3526,78.3982,2515.0
2022-01-26 14:00:00,86.48,86.6,85.73,86.04,5624.0,78.7625,78.8718,78.0794,78.3617,5624.0
2022-01-26 14:30:00,85.95,86.08,85.02,85.07,4600.0,78.2798,78.3982,77.4328,77.4783,4600.0
2022-01-26 15:00:00,85.06,85.06,83.2,83.79,11449.0,77.4692,77.4692,75.7752,76.3125,11449.0
2022-01-26 15:30:00,83.95,84.01,83.37,83.85,19509.0,76.4583,76.5129,75.93,76.3672,19509.0
2022-01-27 09:30:00,84.72,85.95,84.7,85.9,11326.0,77.1595,78.2798,77.1413,78.2342,11326.0
2022-01-27 10:00:00,85.9,86.03,85.42,85.42,3384.0,78.2342,78.3526,77.7971,77.7971,3384.0
2022-01-27 10:30:00,85.27,85.3,84.93,85.16,3419.0,77.6605,77.6878,77.3508,77.5603,3419.0
2022-01-27 11:00:00,85.47,85.51,84.79,84.79,3768.0,77.8426,77.879,77.2233,77.2233,3768.0
2022-01-27 11:30:00,85.14,85.28,84.87,85.15,6210.0,77.5421,77.6696,77.2962,77.5512,6210.0
2022-01-27 12:00:00,85.15,85.15,84.54,84.6,6936.0,77.5512,77.5512,76.9956,77.0502,6936.0
2022-01-27 12:30:00,84.71,84.71,83.97,84.06,6195.0,77.1504,77.1504,76.4765,76.5584,6195.0
2022-01-27 13:00:00,84.04,84.09,83.56,83.72,8732.0,76.5402,76.5858,76.1031,76.2488,8732.0
2022-01-27 13:30:00,83.75,84.1,83.75,83.94,9359.0,76.2761,76.5949,76.2761,76.4491,9359.0
2022-01-27 14:00:00,83.92,84.38,83.61,83.64,8915.0,76.4309,76.8499,76.1486,76.1759,8915.0
2022-01-27 14:30:00,83.74,84.32,83.55,83.73,17315.0,76.267,76.7952,76.094,76.2579,17315.0
2022-01-27 15:00:00,83.79,84.24,83.17,83.87,16937.0,76.3125,76.7224,75.7479,76.3854,16937.0
2022-01-27 15:30:00,83.86,84.37,83.42,83.42,34067.0,76.3763,76.8408,75.9756,75.9756,34067.0
2022-01-28 09:30:00,83.5,83.5,82.1,82.12,2209.0,76.0484,76.0484,74.7734,74.7916,2209.0
2022-01-28 10:00:00,81.98,81.98,81.34,81.45,1600.0,74.6641,74.6641,74.0812,74.1814,1600.0
2022-01-28 10:30:00,81.41,81.63,80.78,81.44,4308.0,74.1449,74.3453,73.5711,74.1722,4308.0
2022-01-28 11:00:00,81.6,81.6,81.42,81.53,2205.0,74.318,74.318,74.154,74.2542,2205.0
2022-01-28 11:30:00,81.54,81.84,81.47,81.84,4300.0,74.2633,74.5366,74.1996,74.5366,4300.0
2022-01-28 12:00:00,81.79,82.23,81.79,82.04,2838.0,74.491,74.8917,74.491,74.7187,2838.0
2022-01-28 12:30:00,82.07,82.12,81.4,81.72,1529.0,74.746,74.7916,74.1358,74.4273,1529.0
2022-01-28 13:00:00,81.71,81.84,81.6,81.65,3500.0,74.4182,74.5366,74.318,74.3635,3500.0
2022-01-28 13:30:00,81.75,82.73,81.75,82.73,1794.0,74.4546,75.3471,74.4546,75.3471,1794.0
2022-01-28 14:00:00,82.83,82.83,81.51,81.63,6545.0,75.4382,75.4382,74.236,74.3453,6545.0
2022-01-28 14:30:00,81.3,82.64,81.27,82.63,7510.0,74.0447,75.2652,74.0174,75.2561,7510.0
2022-01-28 15:00:00,82.67,83.09,82.45,83.09,10472.0,75.2925,75.675,75.0921,75.675,10472.0
2022-01-28 15:30:00,83.14,84.09,83.01,84.09,37679.0,75.7205,76.5858,75.6021,76.5858,37679.0
2022-01-31 09:30:00,83.58,84.91,83.42,84.91,5477.0,76.1213,77.3326,75.9756,77.3326,5477.0
2022-01-31 10:00:00,85.14,85.61,85.0,85.32,12394.0,77.5421,77.9701,77.4146,77.706,12394.0
2022-01-31 10:30:00,85.22,85.42,85.04,85.2,6961.0,77.6149,77.7971,77.451,77.5967,6961.0
2022-01-31 11:00:00,85.31,85.43,85.06,85.23,6296.0,77.6969,77.8062,77.4692,77.624,6296.0
2022-01-31 11:30:00,85.19,85.82,85.13,85.79,4497.0,77.5876,78.1614,77.533,78.1341,4497.0
2022-01-31 12:00:00,85.79,86.14,85.67,86.12,3888.0,78.1341,78.4528,78.0248,78.4346,3888.0
2022-01-31 12:30:00,86.07,86.13,85.94,86.09,3780.0,78.3891,78.4437,78.2707,78.4073,3780.0
2022-01-31 13:00:00,86.05,86.41,85.97,86.4,3066.0,78.3709,78.6987,78.298,78.6896,3066.0
2022-01-31 13:30:00,86.3,86.52,86.11,86.11,5209.0,78.5985,78.7989,78.4255,78.4255,5209.0
2022-01-31 14:00:00,86.06,86.27,86.06,86.21,5301.0,78.38,78.5712,78.38,78.5166,5301.0
2022-01-31 14:30:00,86.18,86.27,85.87,85.88,6121.0,78.4892,78.5712,78.2069,78.216,6121.0
2022-01-31 15:00:00,85.89,86.24,85.81,86.12,12316.0,78.2251,78.5439,78.1523,78.4346,12316.0
2022-01-31 15:30:00,86.15,86.62,85.99,86.62,63533.0,78.4619,78.89,78.3162,78.89,63533.0
2022-02-01 09:30:00,85.47,85.73,84.55,85.09,2300.0,77.8426,78.0794,77.0047,77.4965,2300.0
2022-02-01 10:00:00,85.0,85.0,84.25,84.76,7513.0,77.4146,77.4146,76.7315,77.196,7513.0
2022-02-01 10:30:00,84.71,85.32,84.71,85.08,1370.0,77.1504,77.706,77.1504,77.4874,1370.0
2022-02-01 11:00:00,85.19,85.19,84.74,84.76,2462.0,77.5876,77.5876,77.1778,77.196,2462.0
2022-02-01 11:30:00,84.49,84.96,84.41,84.82,2453.0,76.9501,77.3781,76.8772,77.2506,2453.0
2022-02-01 12:00:00,84.75,84.75,84.36,84.38,2284.0,77.1869,77.1869,76.8317,76.8499,2284.0
2022-02-01 12:30:00,84.37,84.37,84.15,84.26,1000.0,76.8408,76.8408,76.6404,76.7406,1000.0
2022-02-01 13:00:00,84.4,84.61,84.23,84.61,2665.0,76.8681,77.0594,76.7133,77.0594,2665.0
2022-02-01 13:30:00,84.68,84.9,84.68,84.84,1277.0,77.1231,77.3235,77.1231,77.2688,1277.0
2022-02-01 14:00:00,84.92,84.96,84.84,84.96,1200.0,77.3417,77.3781,77.2688,77.3781,1200.0
2022-02-01 14:30:00,85.08,85.09,85.01,85.05,1700.0,77.4874,77.4965,77.4237,77.4601,1700.0
2022-02-01 15:00:00,85.1,85.26,85.1,85.25,1800.0,77.5056,77.6514,77.5056,77.6422,1800.0
2022-02-01 15:30:00,85.36,85.36,84.63,84.63,14541.0,77.7424,77.7424,77.0776,77.0776,14541.0
2022-02-02 09:30:00,85.23,85.37,84.99,85.37,2159.0,77.624,77.7515,77.4054,77.7515,2159.0
2022-02-02 10:00:00,85.38,85.67,85.18,85.18,3704.0,77.7606,78.0248,77.5785,77.5785,3704.0
2022-02-02 10:30:00,85.32,85.53,85.13,85.51,2300.0,77.706,77.8973,77.533,77.879,2300.0
2022-02-02 11:00:00,85.54,86.19,85.5,86.16,3960.0,77.9064,78.4984,77.8699,78.471,3960.0
2022-02-02 11:30:00,86.14,86.14,85.64,85.64,1526.0,78.4528,78.4528,77.9974,77.9974,1526.0
2022-02-02 12:00:00,85.54,85.65,85.52,85.65,3228.0,77.9064,78.0065,77.8881,78.0065,3228.0
2022-02-02 12:30:00,85.56,85.66,85.38,85.38,1400.0,77.9246,78.0157,77.7606,77.7606,1400.0
2022-02-02 13:00:00,85.38,85.51,85.36,85.38,3299.0,77.7606,77.879,77.7424,77.7606,3299.0
2022-02-02 13:30:00,85.47,85.48,85.43,85.43,1200.0,77.8426,77.8517,77.8062,77.8062,1200.0
2022-02-02 14:00:00,85.52,85.56,85.43,85.43,900.0,77.8881,77.9246,77.8062,77.8062,900.0
2022-02-02 14:30:00,85.44,85.47,85.14,85.14,1700.0,77.8153,77.8426,77.5421,77.5421,1700.0
2022-02-02 15:00:00,85.15,85.16,84.76,84.76,3951.0,77.5512,77.5603,77.196,77.196,3951.0
2022-02-02 15:30:00,84.88,85.07,84.75,84.86,7965.0,77.3053,77.4783,77.1869,77.287,7965.0
2022-02-03 09:30:00,84.47,84.47,83.7,83.73,1600.0,76.9319,76.9319,76.2306,76.2579,1600.0
2022-02-03 10:00:00,83.6,84.05,83.6,83.83,1649.0,76.1395,76.5493,76.1395,76.349,1649.0
2022-02-03 10:30:00,83.94,84.23,83.94,84.13,1100.0,76.4491,76.7133,76.4491,76.6222,1100.0
2022-02-03 11:00:00,84.27,84.27,84.07,84.07,400.0,76.7497,76.7497,76.5675,76.5675,400.0
2022-02-03 11:30:00,84.06,84.06,83.51,83.52,633.0,76.5584,76.5584,76.0575,76.0666,633.0
2022-02-03 12:00:00,83.44,83.48,83.01,83.01,1500.0,75.9938,76.0302,75.6021,75.6021,1500.0
2022-02-03 12:30:00,82.97,83.12,82.92,82.92,1469.0,75.5657,75.7023,75.5202,75.5202,1469.0
2022-02-03 13:00:00,83.07,83.35,82.96,83.35,1400.0,75.6568,75.9118,75.5566,75.9118,1400.0
2022-02-03 13:30:00,83.27,83.56,83.2,83.56,1499.0,75.8389,76.1031,75.7752,76.1031,1499.0
2022-02-03 14:00:00,83.6,83.68,83.43,83.43,1500.0,76.1395,76.2124,75.9847,75.9847,1500.0
2022-02-03 14:30:00,83.28,83.28,83.0,83.03,1955.0,75.848,75.848,75.593,75.6204,1955.0
2022-02-03 15:00:00,83.02,83.22,82.9,83.18,3872.0,75.6112,75.7934,75.502,75.757,3872.0
2022-02-03 15:30:00,83.07,83.07,82.71,82.75,10847.0,75.6568,75.6568,75.3289,75.3653,10847.0
2022-02-04 09:30:00,81.77,81.88,80.34,80.68,11194.0,74.4728,74.573,73.1704,73.4801,11194.0
2022-02-04 10:00:00,80.74,80.9,79.2,79.2,17818.0,73.5347,73.6804,72.1321,72.1321,17818.0
2022-02-04 10:30:00,79.3,79.6,79.0,79.56,9021.0,72.2232,72.4965,71.95,72.46,9021.0
2022-02-04 11:00:00,79.86,80.3,79.74,80.18,10100.0,72.7332,73.134,72.624,73.0247,10100.0
2022-02-04 11:30:00,80.17,80.49,80.05,80.39,4093.0,73.0156,73.307,72.9063,73.216,4093.0
2022-02-04 12:00:00,80.29,80.45,80.11,80.16,3227.0,73.1249,73.2706,72.9609,73.0065,3227.0
2022-02-04 12:30:00,80.23,80.52,80.23,80.5,1300.0,73.0702,73.3344,73.0702,73.3161,1300.0
2022-02-04 13:00:00,80.8,81.03,80.77,81.01,2476.0,73.5894,73.7988,73.562,73.7806,2476.0
2022-02-04 13:30:00,81.08,81.08,80.88,81.08,1000.0,73.8444,73.8444,73.6622,73.8444,1000.0
2022-02-04 14:00:00,81.01,81.01,80.69,80.7,1100.0,73.7806,73.7806,73.4892,73.4983,1100.0
2022-02-04 14:30:00,80.97,81.29,80.85,80.86,1305.0,73.7442,74.0356,73.6349,73.644,1305.0
2022-02-04 15:00:00,80.87,81.51,80.85,81.3,2855.0,73.6531,74.236,73.6349,74.0447,2855.0
2022-02-04 15:30:00,81.28,81.34,80.41,80.42,10541.0,74.0265,74.0812,73.2342,73.2433,10541.0
2022-02-07 09:30:00,80.51,80.72,80.5,80.64,3293.0,73.3252,73.5165,73.3161,73.4436,3293.0
2022-02-07 10:00:00,80.91,80.91,80.35,80.53,1369.0,73.6895,73.6895,73.1795,73.3435,1369.0
2022-02-07 10:30:00,80.73,80.73,80.42,80.57,900.0,73.5256,73.5256,73.2433,73.3799,900.0
2022-02-07 11:00:00,80.57,80.78,80.5,80.56,1780.0,73.3799,73.5711,73.3161,73.3708,1780.0
2022-02-07 11:30:00,80.66,81.11,80.62,81.11,758.0,73.4619,73.8717,73.4254,73.8717,758.0
2022-02-07 12:00:00,81.06,81.06,80.63,80.63,1162.0,73.8262,73.8262,73.4345,73.4345,1162.0
2022-02-07 12:30:00,80.72,80.74,80.66,80.74,1829.0,73.5165,73.5347,73.4619,73.5347,1829.0
2022-02-07 13:00:00,80.79,80.81,80.6,80.68,2896.0,73.5803,73.5985,73.4072,73.4801,2896.0
2022-02-07 13:30:00,80.63,80.84,80.63,80.84,1700.0,73.4345,73.6258,73.4345,73.6258,1700.0
2022-02-07 14:00:00,80.83,80.83,80.47,80.74,6549.0,73.6167,73.6167,73.2888,73.5347,6549.0
2022-02-07 14:30:00,80.65,80.72,80.62,80.68,5108.0,73.4527,73.5165,73.4254,73.4801,5108.0
2022-02-07 15:00:00,80.64,81.1,80.53,80.73,19407.0,73.4436,73.8626,73.3435,73.5256,19407.0
2022-02-07 15:30:00,80.66,80.85,80.5,80.75,25504.0,73.4619,73.6349,73.3161,73.5438,25504.0
2022-02-08 09:30:00,80.78,80.83,80.18,80.2,2601.0,73.5711,73.6167,73.0247,73.0429,2601.0
2022-02-08 10:00:00,79.91,79.91,79.67,79.72,7856.0,72.7788,72.7788,72.5602,72.6057,7856.0
2022-02-08 10:30:00,79.92,80.31,79.86,80.28,5825.0,72.7879,73.1431,72.7332,73.1158,5825.0
2022-02-08 11:00:00,80.29,80.58,80.24,80.53,5738.0,73.1249,73.389,73.0793,73.3435,5738.0
2022-02-08 11:30:00,80.53,81.22,80.53,81.12,2822.0,73.3435,73.9719,73.3435,73.8808,2822.0
2022-02-08 12:00:00,81.21,81.21,80.77,80.77,950.0,73.9628,73.9628,73.562,73.562,950.0
2022-02-08 12:30:00,80.74,80.74,80.57,80.62,1712.0,73.5347,73.5347,73.3799,73.4254,1712.0
2022-02-08 13:00:00,80.61,80.62,80.38,80.38,5900.0,73.4163,73.4254,73.2068,73.2068,5900.0
2022-02-08 13:30:00,80.44,80.62,80.37,80.62,4063.0,73.2615,73.4254,73.1977,73.4254,4063.0
2022-02-08 14:00:00,80.6,80.95,80.35,80.37,4103.0,73.4072,73.726,73.1795,73.1977,4103.0
2022-02-08 14:30:00,80.32,80.44,80.23,80.23,1700.0,73.1522,73.2615,73.0702,73.0702,1700.0
2022-02-08 15:00:00,80.08,80.41,79.99,80.25,3928.0,72.9336,73.2342,72.8516,73.0884,3928.0
2022-02-08 15:30:00,80.24,80.42,79.89,79.94,22372.0,73.0793,73.2433,72.7606,72.8061,22372.0
2022-02-09 09:30:00,81.12,81.53,81.12,81.5,4559.0,73.8808,74.2542,73.8808,74.2269,4559.0
2022-02-09 10:00:00,81.4,81.72,81.35,81.64,2541.0,74.1358,74.4273,74.0903,74.3544,2541.0
2022-02-09 10:30:00,81.62,81.62,81.4,81.51,1100.0,74.3362,74.3362,74.1358,74.236,1100.0
2022-02-09 11:00:00,81.41,81.41,81.22,81.28,1700.0,74.1449,74.1449,73.9719,74.0265,1700.0
2022-02-09 11:30:00,81.18,81.39,81.11,81.39,1870.0,73.9355,74.1267,73.8717,74.1267,1870.0
2022-02-09 12:00:00,81.24,81.44,81.21,81.38,1500.0,73.9901,74.1722,73.9628,74.1176,1500.0
2022-02-09 12:30:00,81.37,81.41,81.33,81.41,1247.0,74.1085,74.1449,74.0721,74.1449,1247.0
2022-02-09 13:00:00,81.45,81.57,81.43,81.55,6861.0,74.1814,74.2906,74.1631,74.2724,6861.0
2022-02-09 13:30:00,81.51,81.63,81.31,81.41,2040.0,74.236,74.3453,74.0539,74.1449,2040.0
2022-02-09 14:00:00,81.49,81.64,81.49,81.55,3079.0,74.2178,74.3544,74.2178,74.2724,3079.0
2022-02-09 14:30:00,81.62,81.64,81.4,81.4,3188.0,74.3362,74.3544,74.1358,74.1358,3188.0
2022-02-09 15:00:00,81.42,81.72,81.33,81.72,4250.0,74.154,74.4273,74.0721,74.4273,4250.0
2022-02-09 15:30:00,81.64,81.83,81.56,81.8,22772.0,74.3544,74.5274,74.2815,74.5001,22772.0
2022-02-10 09:30:00,80.64,81.56,80.55,81.56,6372.0,73.4436,74.2815,73.3617,74.2815,6372.0
2022-02-10 10:00:00,81.32,81.82,81.32,81.53,3290.0,74.063,74.5183,74.063,74.2542,3290.0
2022-02-10 10:30:00,81.57,81.75,81.36,81.45,3606.0,74.2906,74.4546,74.0994,74.1814,3606.0
2022-02-10 11:00:00,81.42,81.65,81.28,81.41,2516.0,74.154,74.3635,74.0265,74.1449,2516.0
2022-02-10 11:30:00,81.33,81.91,81.27,81.91,1034.0,74.0721,74.6003,74.0174,74.6003,1034.0
2022-02-10 12:00:00,81.97,82.14,81.91,81.91,2000.0,74.655,74.8098,74.6003,74.6003,2000.0
2022-02-10 12:30:00,81.99,81.99,81.29,81.5,1200.0,74.6732,74.6732,74.0356,74.2269,1200.0
2022-02-10 13:00:00,81.43,81.61,81.19,81.2,2400.0,74.1631,74.3271,73.9446,73.9537,2400.0
2022-02-10 13:30:00,81.25,81.38,80.98,81.17,2181.0,73.9992,74.1176,73.7533,73.9263,2181.0
2022-02-10 14:00:00,81.26,81.26,80.9,81.09,2598.0,74.0083,74.0083,73.6804,73.8535,2598.0
2022-02-10 14:30:00,81.04,81.06,80.44,80.44,2352.0,73.8079,73.8262,73.2615,73.2615,2352.0
2022-02-10 15:00:00,80.46,80.9,80.46,80.67,5982.0,73.2797,73.6804,73.2797,73.471,5982.0
2022-02-10 15:30:00,80.59,80.7,80.15,80.68,15551.0,73.3981,73.4983,72.9974,73.4801,15551.0
2022-02-11 09:30:00,80.84,81.09,80.62,80.88,2900.0,73.6258,73.8535,73.4254,73.6622,2900.0
2022-02-11 10:00:00,80.8,81.08,80.78,81.04,3085.0,73.5894,73.8444,73.5711,73.8079,3085.0
2022-02-11 10:30:00,81.07,81.07,80.77,80.99,1926.0,73.8353,73.8353,73.562,73.7624,1926.0
2022-02-11 11:00:00,81.08,81.26,80.94,81.26,1400.0,73.8444,74.0083,73.7169,74.0083,1400.0
2022-02-11 11:30:00,80.9,80.99,80.85,80.99,1381.0,73.6804,73.7624,73.6349,73.7624,1381.0
2022-02-11 12:00:00,81.03,81.03,80.61,80.63,1957.0,73.7988,73.7988,73.4163,73.4345,1957.0
2022-02-11 12:30:00,80.68,80.8,80.66,80.66,2183.0,73.4801,73.5894,73.4619,73.4619,2183.0
2022-02-11 13:00:00,80.74,80.98,80.66,80.66,2781.0,73.5347,73.7533,73.4619,73.4619,2781.0
2022-02-11 13:30:00,80.65,80.66,79.87,79.87,10388.0,73.4527,73.4619,72.7424,72.7424,10388.0
2022-02-11 14:00:00,79.79,79.94,79.41,79.66,4450.0,72.6695,72.8061,72.3234,72.5511,4450.0
2022-02-11 14:30:00,79.62,79.87,79.34,79.71,2400.0,72.5147,72.7424,72.2597,72.5966,2400.0
2022-02-11 15:00:00,79.72,80.04,79.71,79.92,10668.0,72.6057,72.8972,72.5966,72.7879,10668.0
2022-02-11 15:30:00,80.03,80.38,79.61,80.12,10256.0,72.8881,73.2068,72.5056,72.97,10256.0
2022-02-14 09:30:00,80.44,81.27,80.38,81.27,3300.0,73.2615,74.0174,73.2068,74.0174,3300.0
2022-02-14 10:00:00,81.29,81.29,80.48,80.5,4616.0,74.0356,74.0356,73.2979,73.3161,4616.0
2022-02-14 10:30:00,80.4,80.4,79.68,79.9,3900.0,73.2251,73.2251,72.5693,72.7697,3900.0
2022-02-14 11:00:00,79.98,80.16,79.9,80.13,1795.0,72.8425,73.0065,72.7697,72.9792,1795.0
2022-02-14 11:30:00,80.19,80.55,80.19,80.38,900.0,73.0338,73.3617,73.0338,73.2068,900.0
2022-02-14 12:00:00,80.45,80.45,80.25,80.34,1100.0,73.2706,73.2706,73.0884,73.1704,1100.0
2022-02-14 12:30:00,80.48,80.48,80.23,80.32,3214.0,73.2979,73.2979,73.0702,73.1522,3214.0
2022-02-14 13:00:00,80.34,80.34,80.02,80.02,2652.0,73.1704,73.1704,72.879,72.879,2652.0
2022-02-14 13:30:00,79.9,80.01,79.54,79.54,3548.0,72.7697,72.8699,72.4418,72.4418,3548.0
2022-02-14 14:00:00,79.37,79.61,79.15,79.46,10151.0,72.287,72.5056,72.0866,72.3689,10151.0
2022-02-14 14:30:00,79.34,79.73,79.29,79.67,10971.0,72.2597,72.6149,72.2141,72.5602,10971.0
2022-02-14 15:00:00,79.67,79.99,79.52,79.85,9613.0,72.5602,72.8516,72.4236,72.7241,9613.0
2022-02-14 15:30:00,79.82,79.92,79.5,79.67,17883.0,72.6968,72.7879,72.4054,72.5602,17883.0
2022-02-15 09:30:00,80.25,80.86,80.25,80.55,2624.0,73.0884,73.644,73.0884,73.3617,2624.0
2022-02-15 10:00:00,80.35,80.74,80.34,80.49,2009.0,73.1795,73.5347,73.1704,73.307,2009.0
2022-02-15 10:30:00,80.59,80.68,80.59,80.68,300.0,73.3981,73.4801,73.3981,73.4801,300.0
2022-02-15 11:00:00,80.28,80.39,79.98,79.98,1583.0,73.1158,73.216,72.8425,72.8425,1583.0
2022-02-15 11:30:00,80.07,80.45,80.05,80.45,1100.0,72.9245,73.2706,72.9063,73.2706,1100.0
2022-02-15 12:00:00,80.5,80.51,80.33,80.51,5377.0,73.3161,73.3252,73.1613,73.3252,5377.0
2022-02-15 12:30:00,80.66,80.86,80.52,80.61,3463.0,73.4619,73.644,73.3344,73.4163,3463.0
2022-02-15 13:00:00,80.65,81.02,80.65,80.93,1932.0,73.4527,73.7897,73.4527,73.7078,1932.0
2022-02-15 13:30:00,81.27,81.27,81.22,81.22,1100.0,74.0174,74.0174,73.9719,73.9719,1100.0
2022-02-15 14:00:00,81.16,81.24,81.04,81.09,2170.0,73.9172,73.9901,73.8079,73.8535,2170.0
2022-02-15 14:30:00,81.09,81.09,80.79,80.93,6688.0,73.8535,73.8535,73.5803,73.7078,6688.0
2022-02-15 15:00:00,80.79,80.79,80.65,80.77,4163.0,73.5803,73.5803,73.4527,73.562,4163.0
2022-02-15 15:30:00,80.75,81.15,80.4,81.03,22759.0,73.5438,73.9081,73.2251,73.7988,22759.0
2022-02-16 09:30:00,84.45,84.45,82.66,83.44,16215.0,76.9136,76.9136,75.2834,75.9938,16215.0
2022-02-16 10:00:00,83.48,83.61,82.81,83.61,6897.0,76.0302,76.1486,75.42,76.1486,6897.0
2022-02-16 10:30:00,83.62,83.99,83.2,83.3,3215.0,76.1577,76.4947,75.7752,75.8663,3215.0
2022-02-16 11:00:00,83.25,83.45,83.17,83.44,6362.0,75.8207,76.0029,75.7479,75.9938,6362.0
2022-02-16 11:30:00,83.36,83.43,83.1,83.2,17102.0,75.9209,75.9847,75.6841,75.7752,17102.0
2022-02-16 12:00:00,83.22,83.41,83.03,83.27,20773.0,75.7934,75.9664,75.6204,75.8389,20773.0
2022-02-16 12:30:00,83.26,83.91,83.19,83.9,9293.0,75.8298,76.4218,75.7661,76.4127,9293.0
2022-02-16 13:00:00,83.92,84.04,83.37,83.61,7878.0,76.4309,76.5402,75.93,76.1486,7878.0
2022-02-16 13:30:00,83.63,83.63,83.18,83.52,5650.0,76.1668,76.1668,75.757,76.0666,5650.0
2022-02-16 14:00:00,83.55,83.9,83.51,83.63,25373.0,76.094,76.4127,76.0575,76.1668,25373.0
2022-02-16 14:30:00,83.63,84.07,83.63,84.07,16384.0,76.1668,76.5675,76.1668,76.5675,16384.0
2022-02-16 15:00:00,84.07,84.3,83.87,84.01,41488.0,76.5675,76.777,76.3854,76.5129,41488.0
2022-02-16 15:30:00,83.99,84.18,83.52,83.9,69177.0,76.4947,76.6677,76.0666,76.4127,69177.0
2022-02-17 09:30:00,83.28,83.28,81.72,81.88,20191.0,75.848,75.848,74.4273,74.573,20191.0
2022-02-17 10:00:00,81.92,82.48,81.92,82.14,14699.0,74.6094,75.1194,74.6094,74.8098,14699.0
2022-02-17 10:30:00,82.18,82.53,82.18,82.46,9198.0,74.8462,75.165,74.8462,75.1012,9198.0
2022-02-17 11:00:00,82.5,82.7,82.35,82.39,10271.0,75.1377,75.3198,75.001,75.0375,10271.0
2022-02-17 11:30:00,82.36,82.78,82.36,82.69,3643.0,75.0101,75.3927,75.0101,75.3107,3643.0
2022-02-17 12:00:00,82.62,82.87,82.55,82.86,7228.0,75.2469,75.4746,75.1832,75.4655,7228.0
2022-02-17 12:30:00,82.85,82.87,82.41,82.41,3268.0,75.4564,75.4746,75.0557,75.0557,3268.0
2022-02-17 13:00:00,82.39,82.45,82.09,82.11,3110.0,75.0375,75.0921,74.7642,74.7825,3110.0
2022-02-17 13:30:00,82.14,82.21,82.0,82.04,6404.0,74.8098,74.8735,74.6823,74.7187,6404.0
2022-02-17 14:00:00,82.08,82.3,81.73,81.74,4963.0,74.7551,74.9555,74.4364,74.4455,4963.0
2022-02-17 14:30:00,81.76,81.77,81.45,81.69,6787.0,74.4637,74.4728,74.1814,74.3999,6787.0
2022-02-17 15:00:00,81.71,82.04,81.6,81.61,10413.0,74.4182,74.7187,74.318,74.3271,10413.0
2022-02-17 15:30:00,81.62,82.14,81.61,82.14,29230.0,74.3362,74.8098,74.3271,74.8098,29230.0
2022-02-18 09:30:00,82.0,83.75,82.0,83.69,7300.0,74.6823,76.2761,74.6823,76.2215,7300.0
2022-02-18 10:00:00,83.78,84.26,83.54,83.55,24499.0,76.3034,76.7406,76.0848,76.094,24499.0
2022-02-18 10:30:00,83.54,83.57,83.17,83.17,12928.0,76.0848,76.1122,75.7479,75.7479,12928.0
2022-02-18 11:00:00,83.08,83.1,82.55,82.7,15582.0,75.6659,75.6841,75.1832,75.3198,15582.0
2022-02-18 11:30:00,82.73,82.77,82.29,82.31,12908.0,75.3471,75.3836,74.9464,74.9646,12908.0
2022-02-18 12:00:00,82.33,82.57,82.2,82.53,8586.0,74.9828,75.2014,74.8644,75.165,8586.0
2022-02-18 12:30:00,82.51,82.59,82.25,82.5,11126.0,75.1468,75.2196,74.91,75.1377,11126.0
2022-02-18 13:00:00,82.45,82.66,82.43,82.53,9394.0,75.0921,75.2834,75.0739,75.165,9394.0
2022-02-18 13:30:00,82.59,82.79,82.44,82.73,5550.0,75.2196,75.4018,75.083,75.3471,5550.0
2022-02-18 14:00:00,82.74,83.37,82.73,83.37,10769.0,75.3562,75.93,75.3471,75.93,10769.0
2022-02-18 14:30:00,83.33,83.41,82.73,83.12,9795.0,75.8936,75.9664,75.3471,75.7023,9795.0
2022-02-18 15:00:00,83.16,83.33,82.83,82.97,14735.0,75.7388,75.8936,75.4382,75.5657,14735.0
2022-02-18 15:30:00,82.94,83.19,82.69,82.8,33371.0,75.5384,75.7661,75.3107,75.4109,33371.0
2022-02-22 09:30:00,82.77,83.0,82.06,82.72,10539.0,75.3836,75.593,74.7369,75.338,10539.0
2022-02-22 10:00:00,82.61,82.81,82.36,82.66,14553.0,75.2378,75.42,75.0101,75.2834,14553.0
2022-02-22 10:30:00,82.65,82.93,82.45,82.5,5678.0,75.2743,75.5293,75.0921,75.1377,5678.0
2022-02-22 11:00:00,82.42,83.01,82.42,82.92,7271.0,75.0648,75.6021,75.0648,75.5202,7271.0
2022-02-22 11:30:00,82.92,83.19,82.81,83.03,7936.0,75.5202,75.7661,75.42,75.6204,7936.0
2022-02-22 12:00:00,82.98,83.0,82.57,82.64,7667.0,75.5748,75.593,75.2014,75.2652,7667.0
2022-02-22 12:30:00,82.59,82.59,82.33,82.33,6692.0,75.2196,75.2196,74.9828,74.9828,6692.0
2022-02-22 13:00:00,82.34,82.45,82.1,82.24,4632.0,74.9919,75.0921,74.7734,74.9009,4632.0
2022-02-22 13:30:00,82.21,82.68,82.21,82.58,14764.0,74.8735,75.3016,74.8735,75.2105,14764.0
2022-02-22 14:00:00,82.54,82.96,82.52,82.74,7637.0,75.1741,75.5566,75.1559,75.3562,7637.0
2022-02-22 14:30:00,82.74,83.39,82.74,83.22,5223.0,75.3562,75.9482,75.3562,75.7934,5223.0
2022-02-22 15:00:00,83.25,83.25,82.82,83.17,8916.0,75.8207,75.8207,75.4291,75.7479,8916.0
2022-02-22 15:30:00,83.16,83.2,82.53,82.93,35761.0,75.7388,75.7752,75.165,75.5293,35761.0
2022-02-23 09:30:00,83.59,83.59,82.71,82.82,4448.0,76.1304,76.1304,75.3289,75.4291,4448.0
2022-02-23 10:00:00,82.75,82.82,82.24,82.3,8644.0,75.3653,75.4291,74.9009,74.9555,8644.0
2022-02-23 10:30:00,82.31,82.75,82.28,82.62,4187.0,74.9646,75.3653,74.9373,75.2469,4187.0
2022-02-23 11:00:00,82.64,82.79,82.39,82.68,3808.0,75.2652,75.4018,75.0375,75.3016,3808.0
2022-02-23 11:30:00,82.75,82.9,82.66,82.9,3909.0,75.3653,75.502,75.2834,75.502,3909.0
2022-02-23 12:00:00,82.77,82.8,82.61,82.8,3500.0,75.3836,75.4109,75.2378,75.4109,3500.0
2022-02-23 12:30:00,82.58,82.61,82.18,82.18,2500.0,75.2105,75.2378,74.8462,74.8462,2500.0
2022-02-23 13:00:00,82.11,82.13,81.52,81.56,6366.0,74.7825,74.8007,74.2451,74.2815,6366.0
2022-02-23 13:30:00,81.46,81.76,81.27,81.47,7830.0,74.1905,74.4637,74.0174,74.1996,7830.0
2022-02-23 14:00:00,81.42,81.58,80.93,80.96,10432.0,74.154,74.2998,73.7078,73.7351,10432.0
2022-02-23 14:30:00,81.06,81.26,80.95,81.18,6205.0,73.8262,74.0083,73.726,73.9355,6205.0
2022-02-23 15:00:00,81.12,81.22,80.92,81.22,4756.0,73.8808,73.9719,73.6987,73.9719,4756.0
2022-02-23 15:30:00,81.28,81.28,80.83,80.9,19351.0,74.0265,74.0265,73.6167,73.6804,19351.0
2022-02-24 09:30:00,79.58,80.53,79.17,80.53,2600.0,72.4782,73.3435,72.1048,73.3435,2600.0
2022-02-24 10:00:00,80.71,80.71,79.55,79.66,9148.0,73.5074,73.5074,72.4509,72.5511,9148.0
2022-02-24 10:30:00,79.64,80.71,79.55,80.51,10879.0,72.5329,73.5074,72.4509,73.3252,10879.0
2022-02-24 11:00:00,80.53,81.09,80.53,80.68,5482.0,73.3435,73.8535,73.3435,73.4801,5482.0
2022-02-24 11:30:00,80.72,81.18,80.65,81.18,10626.0,73.5165,73.9355,73.4527,73.9355,10626.0
2022-02-24 12:00:00,81.03,81.06,80.31,80.48,5752.0,73.7988,73.8262,73.1431,73.2979,5752.0
2022-02-24 12:30:00,80.38,80.94,80.32,80.77,9178.0,73.2068,73.7169,73.1522,73.562,9178.0
2022-02-24 13:00:00,80.74,81.0,80.57,80.57,5787.0,73.5347,73.7715,73.3799,73.3799,5787.0
2022-02-24 13:30:00,80.63,80.96,80.54,80.65,4633.0,73.4345,73.7351,73.3526,73.4527,4633.0
2022-02-24 14:00:00,80.61,81.04,80.43,80.99,9060.0,73.4163,73.8079,73.2524,73.7624,9060.0
2022-02-24 14:30:00,81.04,81.44,81.03,81.35,9313.0,73.8079,74.1722,73.7988,74.0903,9313.0
2022-02-24 15:00:00,81.33,81.7,81.22,81.23,11466.0,74.0721,74.409,73.9719,73.981,11466.0
2022-02-24 15:30:00,81.25,82.31,81.24,82.0,29064.0,73.9992,74.9646,73.9901,74.6823,29064.0
2022-02-25 09:30:00,82.92,83.59,82.05,82.08,10095.0,75.5202,76.1304,74.7278,74.7551,10095.0
2022-02-25 10:00:00,82.08,82.43,81.87,82.37,5700.0,74.7551,75.0739,74.5639,75.0193,5700.0
2022-02-25 10:30:00,82.31,82.47,82.22,82.24,4083.0,74.9646,75.1103,74.8826,74.9009,4083.0
2022-02-25 11:00:00,82.22,82.72,82.18,82.66,6962.0,74.8826,75.338,74.8462,75.2834,6962.0
2022-02-25 11:30:00,82.64,83.08,82.47,83.08,7478.0,75.2652,75.6659,75.1103,75.6659,7478.0
2022-02-25 12:00:00,83.04,83.32,83.02,83.28,6034.0,75.6295,75.8845,75.6112,75.848,6034.0
2022-02-25 12:30:00,83.27,83.58,83.26,83.3,6190.0,75.8389,76.1213,75.8298,75.8663,6190.0
2022-02-25 13:00:00,83.37,83.77,83.36,83.77,7961.0,75.93,76.2943,75.9209,76.2943,7961.0
2022-02-25 13:30:00,83.82,84.08,83.74,83.84,6285.0,76.3399,76.5767,76.267,76.3581,6285.0
2022-02-25 14:00:00,83.75,84.06,83.75,84.03,7626.0,76.2761,76.5584,76.2761,76.5311,7626.0
2022-02-25 14:30:00,84.06,84.16,83.62,83.89,8015.0,76.5584,76.6495,76.1577,76.4036,8015.0
2022-02-25 15:00:00,83.83,84.13,83.74,83.98,7334.0,76.349,76.6222,76.267,76.4856,7334.0
2022-02-25 15:30:00,83.97,84.42,83.74,84.34,44327.0,76.4765,76.8863,76.267,76.8135,44327.0
2022-02-28 09:30:00,82.69,83.33,82.44,83.2,8511.0,75.8623,76.4494,75.6329,76.3301,8511.0
2022-02-28 10:00:00,82.99,83.29,82.94,83.28,10104.0,76.1375,76.4127,76.0916,76.4035,10104.0
2022-02-28 10:30:00,83.36,83.83,83.27,83.65,6591.0,76.4769,76.9081,76.3944,76.743,6591.0
2022-02-28 11:00:00,83.7,84.04,83.65,84.04,4881.0,76.7889,77.1008,76.743,77.1008,4881.0
2022-02-28 11:30:00,84.02,84.28,83.7,83.92,14835.0,77.0824,77.321,76.7889,76.9907,14835.0
2022-02-28 12:00:00,83.9,83.92,83.11,83.22,5763.0,76.9723,76.9907,76.2476,76.3485,5763.0
2022-02-28 12:30:00,83.1,83.14,82.72,83.01,20637.0,76.2384,76.2751,75.8898,76.1558,20637.0
2022-02-28 13:00:00,83.32,83.69,83.32,83.56,5949.0,76.4402,76.7797,76.4402,76.6604,5949.0
2022-02-28 13:30:00,83.56,83.97,83.48,83.54,9957.0,76.6604,77.0366,76.587,76.6421,9957.0
2022-02-28 14:00:00,83.53,83.53,82.91,82.93,12272.0,76.6329,76.6329,76.0641,76.0824,12272.0
2022-02-28 14:30:00,82.96,83.3,82.9,83.25,8497.0,76.11,76.4219,76.0549,76.376,8497.0
2022-02-28 15:00:00,83.25,83.41,82.98,83.32,9883.0,76.376,76.5228,76.1283,76.4402,9883.0
2022-02-28 15:30:00,83.23,83.67,82.9,83.26,26433.0,76.3577,76.7613,76.0549,76.3852,26433.0
2022-03-01 09:30:00,83.3,83.56,81.42,81.44,22529.0,76.4219,76.6604,74.6971,74.7155,22529.0
2022-03-01 10:00:00,81.24,82.23,81.09,82.14,26378.0,74.532,75.4402,74.3944,75.3577,26378.0
2022-03-01 10:30:00,82.15,82.75,81.66,82.62,13957.0,75.3668,75.9173,74.9173,75.798,13957.0
2022-03-01 11:00:00,82.6,82.88,82.51,82.51,8100.0,75.7797,76.0366,75.6971,75.6971,8100.0
2022-03-01 11:30:00,82.55,82.57,82.0,82.01,5503.0,75.7338,75.7522,75.2292,75.2384,5503.0
2022-03-01 12:00:00,82.02,82.18,81.9,82.12,3273.0,75.2476,75.3944,75.1375,75.3393,3273.0
2022-03-01 12:30:00,82.15,82.41,82.01,82.28,3818.0,75.3668,75.6054,75.2384,75.4861,3818.0
2022-03-01 13:00:00,82.2,82.42,82.04,82.06,6282.0,75.4127,75.6146,75.2659,75.2843,6282.0
2022-03-01 13:30:00,82.12,82.33,82.04,82.13,4369.0,75.3393,75.532,75.2659,75.3485,4369.0
2022-03-01 14:00:00,82.09,82.6,82.04,82.6,6345.0,75.3118,75.7797,75.2659,75.7797,6345.0
2022-03-01 14:30:00,82.56,82.92,82.54,82.57,2842.0,75.743,76.0733,75.7246,75.7522,2842.0
2022-03-01 15:00:00,82.55,82.85,82.36,82.4,5300.0,75.7338,76.009,75.5595,75.5962,5300.0
2022-03-01 15:30:00,82.31,82.4,82.0,82.37,22795.0,75.5136,75.5962,75.2292,75.5687,22795.0
2022-03-02 09:30:00,83.31,83.65,83.25,83.61,7271.0,76.4311,76.743,76.376,76.7063,7271.0
2022-03-02 10:00:00,83.79,84.29,83.48,84.28,7439.0,76.8714,77.3301,76.587,77.321,7439.0
2022-03-02 10:30:00,84.24,84.8,83.82,84.8,7504.0,77.2843,77.798,76.899,77.798,7504.0
2022-03-02 11:00:00,84.89,85.12,84.71,84.92,7794.0,77.8806,78.0916,77.7155,77.9081,7794.0
2022-03-02 11:30:00,84.92,85.05,84.41,84.47,6458.0,77.9081,78.0274,77.4402,77.4953,6458.0
2022-03-02 12:00:00,84.41,84.65,84.25,84.45,4501.0,77.4402,77.6604,77.2934,77.4769,4501.0
2022-03-02 12:30:00,84.48,84.52,84.14,84.22,4564.0,77.5045,77.5412,77.1925,77.2659,4564.0
2022-03-02 13:00:00,84.32,84.52,84.32,84.46,5129.0,77.3577,77.5412,77.3577,77.4861,5129.0
2022-03-02 13:30:00,84.43,84.81,84.4,84.7,3580.0,77.4586,77.8072,77.4311,77.7063,3580.0
2022-03-02 14:00:00,84.72,84.89,84.67,84.76,5861.0,77.7246,77.8806,77.6788,77.7613,5861.0
2022-03-02 14:30:00,84.72,84.85,84.44,84.44,4755.0,77.7246,77.8439,77.4678,77.4678,4755.0
2022-03-02 15:00:00,84.41,84.57,84.2,84.47,8203.0,77.4402,77.587,77.2476,77.4953,8203.0
2022-03-02 15:30:00,84.48,84.78,84.27,84.36,22730.0,77.5045,77.7797,77.3118,77.3944,22730.0
2022-03-03 09:30:00,85.25,85.25,84.24,84.43,3612.0,78.2109,78.2109,77.2843,77.4586,3612.0
2022-03-03 10:00:00,84.42,84.45,84.0,84.19,3637.0,77.4494,77.4769,77.0641,77.2384,3637.0
2022-03-03 10:30:00,84.34,84.34,83.86,83.86,11302.0,77.376,77.376,76.9357,76.9357,11302.0
2022-03-03 11:00:00,83.87,84.32,83.66,84.28,4926.0,76.9448,77.3577,76.7522,77.321,4926.0
2022-03-03 11:30:00,84.28,84.54,84.19,84.51,3813.0,77.321,77.5595,77.2384,77.532,3813.0
2022-03-03 12:00:00,84.49,84.66,84.46,84.54,2698.0,77.5136,77.6696,77.4861,77.5595,2698.0
2022-03-03 12:30:00,84.65,84.94,84.59,84.75,3065.0,77.6604,77.9265,77.6054,77.7522,3065.0
2022-03-03 13:00:00,84.78,85.12,84.7,85.05,2548.0,77.7797,78.0916,77.7063,78.0274,2548.0
2022-03-03 13:30:00,85.11,85.13,84.95,85.1,4465.0,78.0824,78.1008,77.9357,78.0733,4465.0
2022-03-03 14:00:00,85.07,85.32,85.07,85.24,4837.0,78.0457,78.2751,78.0457,78.2017,4837.0
2022-03-03 14:30:00,85.34,85.45,85.1,85.17,9213.0,78.2934,78.3944,78.0733,78.1375,9213.0
2022-03-03 15:00:00,85.2,85.31,84.75,85.31,13509.0,78.165,78.2659,77.7522,78.2659,13509.0
2022-03-03 15:30:00,85.31,85.39,84.97,85.39,25034.0,78.2659,78.3393,77.954,78.3393,25034.0
2022-03-04 09:30:00,85.0,85.31,84.87,85.31,7533.0,77.9815,78.2659,77.8623,78.2659,7533.0
2022-03-04 10:00:00,85.29,85.38,84.79,84.97,6305.0,78.2476,78.3301,77.7889,77.954,6305.0
2022-03-04 10:30:00,84.97,85.24,84.93,85.15,4400.0,77.954,78.2017,77.9173,78.1191,4400.0
2022-03-04 11:00:00,85.16,85.63,85.16,85.63,4791.0,78.1283,78.5595,78.1283,78.5595,4791.0
2022-03-04 11:30:00,85.62,85.79,85.55,85.71,4712.0,78.5503,78.7063,78.4861,78.6329,4712.0
2022-03-04 12:00:00,85.75,86.23,85.74,86.21,3700.0,78.6696,79.11,78.6604,79.0916,3700.0
2022-03-04 12:30:00,86.16,86.66,86.12,86.65,5395.0,79.0457,79.5045,79.009,79.4953,5395.0
2022-03-04 13:00:00,86.63,86.89,86.63,86.69,6179.0,79.4769,79.7155,79.4769,79.532,6179.0
2022-03-04 13:30:00,86.65,86.89,86.65,86.75,2900.0,79.4953,79.7155,79.4953,79.587,2900.0
2022-03-04 14:00:00,86.86,87.16,86.79,87.03,4655.0,79.6879,79.9632,79.6237,79.8439,4655.0
2022-03-04 14:30:00,87.11,87.24,86.88,86.9,6733.0,79.9173,80.0366,79.7063,79.7246,6733.0
2022-03-04 15:00:00,86.94,87.14,86.1,86.37,16734.0,79.7613,79.9448,78.9907,79.2384,16734.0
2022-03-04 15:30:00,86.34,87.12,86.29,87.09,34666.0,79.2109,79.9265,79.165,79.899,34666.0
2022-03-07 09:30:00,86.93,88.01,86.91,87.64,11063.0,79.7522,80.743,79.7338,80.4035,11063.0
2022-03-07 10:00:00,87.52,88.38,87.12,87.41,26039.0,80.2934,81.0824,79.9265,80.1925,26039.0
2022-03-07 10:30:00,87.47,87.61,86.93,87.0,7645.0,80.2476,80.376,79.7522,79.8164,7645.0
2022-03-07 11:00:00,87.03,87.32,86.99,87.1,2588.0,79.8439,80.11,79.8072,79.9081,2588.0
2022-03-07 11:30:00,87.16,87.41,87.02,87.24,3341.0,79.9632,80.1925,79.8347,80.0366,3341.0
2022-03-07 12:00:00,87.18,87.39,87.02,87.24,3262.0,79.9815,80.1742,79.8347,80.0366,3262.0
2022-03-07 12:30:00,87.1,87.28,87.1,87.15,1303.0,79.9081,80.0733,79.9081,79.954,1303.0
2022-03-07 13:00:00,87.22,87.44,87.16,87.44,3046.0,80.0182,80.2201,79.9632,80.2201,3046.0
2022-03-07 13:30:00,87.43,87.65,87.43,87.44,2234.0,80.2109,80.4127,80.2109,80.2201,2234.0
2022-03-07 14:00:00,87.4,87.56,87.25,87.35,2426.0,80.1834,80.3301,80.0457,80.1375,2426.0
2022-03-07 14:30:00,87.3,87.35,87.19,87.21,2870.0,80.0916,80.1375,79.9907,80.009,2870.0
2022-03-07 15:00:00,87.21,87.21,86.93,87.16,2768.0,80.009,80.009,79.7522,79.9632,2768.0
2022-03-07 15:30:00,86.99,87.42,86.89,86.89,18270.0,79.8072,80.2017,79.7155,79.7155,18270.0
2022-03-08 09:30:00,86.69,86.94,86.27,86.71,4395.0,79.532,79.7613,79.1467,79.5503,4395.0
2022-03-08 10:00:00,87.27,87.49,86.78,87.25,2100.0,80.0641,80.2659,79.6145,80.0457,2100.0
2022-03-08 10:30:00,87.59,88.37,87.49,88.27,3602.0,80.3577,81.0733,80.2659,80.9815,3602.0
2022-03-08 11:00:00,88.15,88.15,87.82,88.0,2000.0,80.8714,80.8714,80.5687,80.7338,2000.0
2022-03-08 11:30:00,87.99,88.25,87.77,88.11,2031.0,80.7246,80.9632,80.5228,80.8347,2031.0
2022-03-08 12:00:00,88.13,88.73,88.13,88.56,3587.0,80.8531,81.4035,80.8531,81.2476,3587.0
2022-03-08 12:30:00,88.56,88.8,88.45,88.64,2049.0,81.2476,81.4678,81.1467,81.321,2049.0
2022-03-08 13:00:00,88.56,88.66,88.28,88.28,1700.0,81.2476,81.3393,80.9907,80.9907,1700.0
2022-03-08 13:30:00,88.14,88.14,87.69,87.69,1900.0,80.8623,80.8623,80.4494,80.4494,1900.0
2022-03-08 14:00:00,87.35,88.09,87.35,88.09,1361.0,80.1375,80.8164,80.1375,80.8164,1361.0
2022-03-08 14:30:00,88.4,89.12,88.27,89.12,4349.0,81.1008,81.7613,80.9815,81.7613,4349.0
2022-03-08 15:00:00,88.89,89.43,88.39,88.39,7567.0,81.5503,82.0457,81.0916,81.0916,7567.0
2022-03-08 15:30:00,88.35,88.63,87.95,88.33,26084.0,81.0549,81.3118,80.6879,81.0366,26084.0
2022-03-09 09:30:00,89.6,90.1,89.08,89.08,7413.0,82.2017,82.6604,81.7246,81.7246,7413.0
2022-03-09 10:00:00,89.13,89.37,88.99,89.09,3318.0,81.7705,81.9907,81.6421,81.7338,3318.0
2022-03-09 10:30:00,89.04,89.22,88.74,88.9,2574.0,81.6879,81.8531,81.4127,81.5595,2574.0
2022-03-09 11:00:00,88.89,89.06,88.75,88.99,1800.0,81.5503,81.7063,81.4219,81.6421,1800.0
2022-03-09 11:30:00,89.09,89.12,88.9,88.95,3240.0,81.7338,81.7613,81.5595,81.6054,3240.0
2022-03-09 12:00:00,89.02,89.08,88.93,89.06,4610.0,81.6696,81.7246,81.587,81.7063,4610.0
2022-03-09 12:30:00,89.34,89.44,89.34,89.44,2244.0,81.9632,82.0549,81.9632,82.0549,2244.0
2022-03-09 13:00:00,89.43,89.53,89.21,89.46,2000.0,82.0457,82.1375,81.8439,82.0733,2000.0
2022-03-09 13:30:00,89.27,89.3,89.11,89.11,2048.0,81.8989,81.9265,81.7522,81.7522,2048.0
2022-03-09 14:00:00,89.23,89.28,89.07,89.07,2724.0,81.8622,81.9081,81.7155,81.7155,2724.0
2022-03-09 14:30:00,89.31,89.31,88.79,88.83,1212.0,81.9356,81.9356,81.4586,81.4953,1212.0
2022-03-09 15:00:00,88.81,89.33,88.81,89.33,3900.0,81.4769,81.954,81.4769,81.954,3900.0
2022-03-09 15:30:00,89.35,89.38,88.59,88.7,8398.0,81.9723,81.9999,81.2751,81.376,8398.0
2022-03-10 09:30:00,87.45,88.79,87.45,88.65,5847.0,80.2292,81.4586,80.2292,81.3301,5847.0
2022-03-10 10:00:00,88.75,89.0,88.72,88.87,2644.0,81.4219,81.6512,81.3944,81.532,2644.0
2022-03-10 10:30:00,88.78,88.8,88.36,88.37,3200.0,81.4494,81.4678,81.0641,81.0733,3200.0
2022-03-10 11:00:00,88.37,88.58,88.33,88.56,1300.0,81.0733,81.2659,81.0366,81.2476,1300.0
2022-03-10 11:30:00,88.57,89.32,88.45,89.31,2024.0,81.2567,81.9448,81.1467,81.9356,2024.0
2022-03-10 12:00:00,89.48,89.83,89.48,89.6,3550.0,82.0916,82.4127,82.0916,82.2017,3550.0
2022-03-10 12:30:00,89.52,89.52,89.38,89.42,1000.0,82.1283,82.1283,81.9999,82.0366,1000.0
2022-03-10 13:00:00,89.43,89.43,89.32,89.32,1395.0,82.0457,82.0457,81.9448,81.9448,1395.0
2022-03-10 13:30:00,89.39,89.6,89.34,89.45,7295.0,82.009,82.2017,81.9632,82.0641,7295.0
2022-03-10 14:00:00,89.49,89.76,89.49,89.75,3910.0,82.1008,82.3485,82.1008,82.3393,3910.0
2022-03-10 14:30:00,89.82,90.07,89.8,90.0,8432.0,82.4035,82.6329,82.3852,82.5687,8432.0
2022-03-10 15:00:00,90.05,90.05,89.74,89.93,3630.0,82.6145,82.6145,82.3301,82.5045,3630.0
2022-03-10 15:30:00,89.9,90.44,89.88,90.42,20082.0,82.4769,82.9723,82.4586,82.954,20082.0
2022-03-11 09:30:00,91.69,92.34,91.63,91.88,5751.0,84.1191,84.7155,84.0641,84.2934,5751.0
2022-03-11 10:00:00,92.0,92.18,91.63,91.74,3115.0,84.4035,84.5687,84.0641,84.165,3115.0
2022-03-11 10:30:00,91.66,92.07,91.49,91.97,5147.0,84.0916,84.4678,83.9356,84.376,5147.0
2022-03-11 11:00:00,92.0,92.73,91.93,91.95,7733.0,84.4035,85.0733,84.3393,84.3577,7733.0
2022-03-11 11:30:00,91.79,92.12,91.69,91.92,2010.0,84.2109,84.5136,84.1191,84.3301,2010.0
2022-03-11 12:00:00,91.92,92.12,91.74,91.74,12611.0,84.3301,84.5136,84.165,84.165,12611.0
2022-03-11 12:30:00,91.83,91.95,91.52,91.52,2500.0,84.2476,84.3577,83.9632,83.9632,2500.0
2022-03-11 13:00:00,91.47,91.47,90.9,91.22,6151.0,83.9173,83.9173,83.3944,83.6879,6151.0
2022-03-11 13:30:00,91.27,91.31,91.09,91.09,1356.0,83.7338,83.7705,83.5687,83.5687,1356.0
2022-03-11 14:00:00,91.0,91.75,91.0,91.66,3109.0,83.4861,84.1742,83.4861,84.0916,3109.0
2022-03-11 14:30:00,91.67,91.8,91.29,91.29,2400.0,84.1008,84.22,83.7522,83.7522,2400.0
2022-03-11 15:00:00,91.27,91.42,91.09,91.26,2728.0,83.7338,83.8714,83.5687,83.7246,2728.0
2022-03-11 15:30:00,91.25,91.47,91.07,91.18,11251.0,83.7155,83.9173,83.5503,83.6512,11251.0
2022-03-14 09:30:00,91.99,92.83,91.31,92.33,9061.0,84.3944,85.165,83.7705,84.7063,9061.0
2022-03-14 10:00:00,92.23,92.47,91.91,92.23,9549.0,84.6145,84.8347,84.321,84.6145,9549.0
2022-03-14 10:30:00,92.44,92.48,92.07,92.17,6444.0,84.8072,84.8439,84.4678,84.5595,6444.0
2022-03-14 11:00:00,92.27,92.35,92.13,92.16,2725.0,84.6512,84.7246,84.5228,84.5503,2725.0
2022-03-14 11:30:00,92.1,92.51,92.1,92.29,4497.0,84.4953,84.8714,84.4953,84.6696,4497.0
2022-03-14 12:00:00,92.25,92.25,91.4,91.54,4283.0,84.6329,84.6329,83.8531,83.9815,4283.0
2022-03-14 12:30:00,91.58,91.68,91.38,91.41,3071.0,84.0182,84.11,83.8347,83.8622,3071.0
2022-03-14 13:00:00,91.48,91.51,91.36,91.41,2639.0,83.9265,83.954,83.8164,83.8622,2639.0
2022-03-14 13:30:00,91.49,91.49,91.08,91.08,3300.0,83.9356,83.9356,83.5595,83.5595,3300.0
2022-03-14 14:00:00,91.14,91.45,91.13,91.32,3100.0,83.6145,83.8989,83.6054,83.7797,3100.0
2022-03-14 14:30:00,91.26,91.7,91.26,91.26,9387.0,83.7246,84.1283,83.7246,83.7246,9387.0
2022-03-14 15:00:00,91.23,91.74,91.23,91.51,4200.0,83.6971,84.165,83.6971,83.954,4200.0
2022-03-14 15:30:00,91.26,91.28,90.94,90.95,13618.0,83.7246,83.743,83.4311,83.4402,13618.0
2022-03-15 09:30:00,91.48,91.73,90.57,91.17,3235.0,83.9265,84.1558,83.0916,83.6421,3235.0
2022-03-15 10:00:00,91.35,91.41,91.16,91.41,726.0,83.8072,83.8622,83.6329,83.8622,726.0
2022-03-15 10:30:00,91.49,91.49,90.77,91.09,900.0,83.9356,83.9356,83.2751,83.5687,900.0
2022-03-15 11:00:00,90.75,90.75,90.19,90.35,2557.0,83.2567,83.2567,82.743,82.8898,2557.0
2022-03-15 11:30:00,90.42,90.42,90.01,90.01,2012.0,82.954,82.954,82.5778,82.5778,2012.0
2022-03-15 12:00:00,89.81,89.92,89.61,89.8,2173.0,82.3944,82.4953,82.2109,82.3852,2173.0
2022-03-15 12:30:00,89.9,90.18,89.52,89.52,2300.0,82.4769,82.7338,82.1283,82.1283,2300.0
2022-03-15 13:00:00,89.77,89.77,89.57,89.58,2205.0,82.3577,82.3577,82.1742,82.1834,2205.0
2022-03-15 13:30:00,89.54,90.07,89.54,90.04,2100.0,82.1467,82.6329,82.1467,82.6054,2100.0
2022-03-15 14:00:00,89.92,89.97,89.63,89.63,949.0,82.4953,82.5411,82.2292,82.2292,949.0
2022-03-15 14:30:00,89.65,90.16,89.65,90.16,2097.0,82.2476,82.7155,82.2476,82.7155,2097.0
2022-03-15 15:00:00,90.3,90.3,90.05,90.18,2491.0,82.8439,82.8439,82.6145,82.7338,2491.0
2022-03-15 15:30:00,90.12,90.33,90.1,90.21,4667.0,82.6788,82.8714,82.6604,82.7613,4667.0
2022-03-16 09:30:00,90.74,91.74,90.72,91.61,6450.0,83.2476,84.165,83.2292,84.0457,6450.0
2022-03-16 10:00:00,91.48,91.55,90.83,90.84,3633.0,83.9265,83.9907,83.3301,83.3393,3633.0
2022-03-16 10:30:00,90.8,90.8,89.73,89.83,4321.0,83.3026,83.3026,82.321,82.4127,4321.0
2022-03-16 11:00:00,90.09,90.24,89.63,89.98,3611.0,82.6512,82.7889,82.2292,82.5503,3611.0
2022-03-16 11:30:00,90.11,90.36,89.97,90.36,1405.0,82.6696,82.8989,82.5411,82.8989,1405.0
2022-03-16 12:00:00,90.73,90.76,90.41,90.41,1647.0,83.2384,83.2659,82.9448,82.9448,1647.0
2022-03-16 12:30:00,90.44,90.63,90.35,90.37,900.0,82.9723,83.1467,82.8898,82.9081,900.0
2022-03-16 13:00:00,90.32,90.44,90.23,90.44,900.0,82.8622,82.9723,82.7797,82.9723,900.0
2022-03-16 13:30:00,90.45,90.45,90.25,90.25,1865.0,82.9815,82.9815,82.798,82.798,1865.0
2022-03-16 14:00:00,89.85,89.94,89.0,89.0,2949.0,82.4311,82.5136,81.6512,81.6512,2949.0
2022-03-16 14:30:00,88.95,90.24,88.87,90.02,3949.0,81.6054,82.7889,81.532,82.587,3949.0
2022-03-16 15:00:00,90.02,90.42,90.0,90.26,3193.0,82.587,82.954,82.5687,82.8072,3193.0
2022-03-16 15:30:00,90.21,90.74,90.05,90.71,9371.0,82.7613,83.2476,82.6145,83.22,9371.0
2022-03-17 09:30:00,90.69,91.59,90.3,91.58,3691.0,83.2017,84.0274,82.8439,84.0182,3691.0
2022-03-17 10:00:00,91.66,91.85,91.0,91.85,2406.0,84.0916,84.2659,83.4861,84.2659,2406.0
2022-03-17 10:30:00,91.87,91.97,91.5,91.93,3713.0,84.2843,84.376,83.9448,84.3393,3713.0
2022-03-17 11:00:00,92.07,92.12,91.88,91.9,2420.0,84.4678,84.5136,84.2934,84.3118,2420.0
2022-03-17 11:30:00,91.94,92.29,91.85,91.93,2200.0,84.3485,84.6696,84.2659,84.3393,2200.0
2022-03-17 12:00:00,91.99,92.33,91.99,92.3,1301.0,84.3944,84.7063,84.3944,84.6788,1301.0
2022-03-17 12:30:00,92.27,92.43,92.16,92.4,1500.0,84.6512,84.798,84.5503,84.7705,1500.0
2022-03-17 13:00:00,92.41,92.41,92.01,92.01,1100.0,84.7797,84.7797,84.4127,84.4127,1100.0
2022-03-17 13:30:00,92.29,92.33,92.03,92.13,1391.0,84.6696,84.7063,84.4311,84.5228,1391.0
2022-03-17 14:00:00,92.03,92.08,91.81,91.87,2076.0,84.4311,84.4769,84.2292,84.2843,2076.0
2022-03-17 14:30:00,91.94,92.0,91.88,91.97,1300.0,84.3485,84.4035,84.2934,84.376,1300.0
2022-03-17 15:00:00,91.97,91.99,91.64,91.81,2513.0,84.376,84.3944,84.0733,84.2292,2513.0
2022-03-17 15:30:00,91.67,92.15,91.64,92.0,28271.0,84.1008,84.5411,84.0733,84.4035,28271.0
2022-03-18 09:30:00,91.93,92.64,91.85,92.54,11755.0,84.3393,84.9907,84.2659,84.8989,11755.0
2022-03-18 10:00:00,92.39,92.39,91.69,91.78,1329.0,84.7613,84.7613,84.1191,84.2017,1329.0
2022-03-18 10:30:00,92.05,92.13,91.96,92.0,1000.0,84.4494,84.5228,84.3668,84.4035,1000.0
2022-03-18 11:00:00,91.96,91.96,91.45,91.48,1528.0,84.3668,84.3668,83.8989,83.9265,1528.0
2022-03-18 11:30:00,91.35,91.92,91.35,91.92,900.0,83.8072,84.3301,83.8072,84.3301,900.0
2022-03-18 12:00:00,91.87,92.01,91.87,91.99,1000.0,84.2843,84.4127,84.2843,84.3944,1000.0
2022-03-18 12:30:00,91.85,91.94,91.65,91.66,1295.0,84.2659,84.3485,84.0824,84.0916,1295.0
2022-03-18 13:00:00,91.86,91.94,91.86,91.94,500.0,84.2751,84.3485,84.2751,84.3485,500.0
2022-03-18 13:30:00,91.93,92.02,91.91,91.91,500.0,84.3393,84.4219,84.321,84.321,500.0
2022-03-18 14:00:00,91.79,92.1,91.78,92.1,1622.0,84.2109,84.4953,84.2017,84.4953,1622.0
2022-03-18 14:30:00,92.14,92.28,92.07,92.16,3333.0,84.532,84.6604,84.4678,84.5503,3333.0
2022-03-18 15:00:00,92.13,92.2,92.04,92.19,3777.0,84.5228,84.587,84.4402,84.5778,3777.0
2022-03-18 15:30:00,92.2,92.34,92.03,92.14,9895.0,84.587,84.7155,84.4311,84.532,9895.0
2022-03-21 09:30:00,92.47,92.81,92.18,92.81,3070.0,84.8347,85.1466,84.5687,85.1466,3070.0
2022-03-21 10:00:00,92.68,93.16,92.68,92.83,4282.0,85.0274,85.4677,85.0274,85.165,4282.0
2022-03-21 10:30:00,93.1,93.1,92.83,93.08,1601.0,85.4127,85.4127,85.165,85.3944,1601.0
2022-03-21 11:00:00,93.15,93.15,92.64,92.68,735.0,85.4586,85.4586,84.9907,85.0274,735.0
2022-03-21 11:30:00,92.55,92.58,92.43,92.52,800.0,84.9081,84.9356,84.798,84.8806,800.0
2022-03-21 12:00:00,92.3,92.86,92.29,92.86,629.0,84.6788,85.1925,84.6696,85.1925,629.0
2022-03-21 12:30:00,92.71,92.71,92.63,92.63,500.0,85.0549,85.0549,84.9815,84.9815,500.0
2022-03-21 13:00:00,92.4,92.4,92.12,92.12,700.0,84.7705,84.7705,84.5136,84.5136,700.0
2022-03-21 13:30:00,92.18,92.18,92.12,92.12,200.0,84.5687,84.5687,84.5136,84.5136,200.0
2022-03-21 14:00:00,92.28,92.28,92.15,92.23,605.0,84.6604,84.6604,84.5411,84.6145,605.0
2022-03-21 14:30:00,92.27,92.5,92.24,92.5,711.0,84.6512,84.8622,84.6237,84.8622,711.0
2022-03-21 15:00:00,92.04,92.39,92.0,92.2,3121.0,84.4402,84.7613,84.4035,84.587,3121.0
2022-03-21 15:30:00,92.33,92.74,92.33,92.74,8066.0,84.7063,85.0824,84.7063,85.0824,8066.0
2022-03-22 09:30:00,93.4,94.51,93.4,94.39,2950.0,85.6879,86.7063,85.6879,86.5962,2950.0
2022-03-22 10:00:00,94.38,94.39,93.81,94.1,3109.0,86.587,86.5962,86.0641,86.3301,3109.0
2022-03-22 10:30:00,93.73,93.73,93.35,93.5,2300.0,85.9907,85.9907,85.6421,85.7797,2300.0
2022-03-22 11:00:00,93.49,93.52,92.53,92.53,3539.0,85.7705,85.798,84.8898,84.8898,3539.0
2022-03-22 11:30:00,92.64,92.92,92.5,92.7,3941.0,84.9907,85.2476,84.8622,85.0457,3941.0
2022-03-22 12:00:00,92.73,93.13,92.55,92.58,7784.0,85.0733,85.4402,84.9081,84.9356,7784.0
2022-03-22 12:30:00,92.65,92.68,92.57,92.57,5450.0,84.9999,85.0274,84.9265,84.9265,5450.0
2022-03-22 13:00:00,92.59,93.06,92.51,92.91,3800.0,84.9448,85.376,84.8714,85.2384,3800.0
2022-03-22 13:30:00,92.94,93.22,92.91,93.0,4756.0,85.2659,85.5228,85.2384,85.321,4756.0
2022-03-22 14:00:00,93.03,93.04,92.69,92.69,4942.0,85.3485,85.3577,85.0366,85.0366,4942.0
2022-03-22 14:30:00,92.77,92.82,92.65,92.73,3914.0,85.11,85.1558,84.9999,85.0733,3914.0
2022-03-22 15:00:00,92.75,92.85,92.57,92.58,5876.0,85.0916,85.1833,84.9265,84.9356,5876.0
2022-03-22 15:30:00,92.56,92.94,92.45,92.58,14106.0,84.9173,85.2659,84.8164,84.9356,14106.0
2022-03-23 09:30:00,92.72,92.77,91.89,92.0,2600.0,85.0641,85.11,84.3026,84.4035,2600.0
2022-03-23 10:00:00,91.73,91.9,91.43,91.43,2657.0,84.1558,84.3118,83.8806,83.8806,2657.0
2022-03-23 10:30:00,91.42,91.7,91.39,91.62,2185.0,83.8714,84.1283,83.8439,84.0549,2185.0
2022-03-23 11:00:00,91.81,91.94,91.81,91.9,500.0,84.2292,84.3485,84.2292,84.3118,500.0
2022-03-23 11:30:00,91.93,91.93,91.71,91.76,2669.0,84.3393,84.3393,84.1375,84.1833,2669.0
2022-03-23 12:00:00,91.75,92.03,91.71,92.03,1700.0,84.1742,84.4311,84.1375,84.4311,1700.0
2022-03-23 12:30:00,92.08,92.25,91.99,92.25,1171.0,84.4769,84.6329,84.3944,84.6329,1171.0
2022-03-23 13:00:00,92.29,92.43,92.16,92.16,600.0,84.6696,84.798,84.5503,84.5503,600.0
2022-03-23 13:30:00,92.11,92.21,92.11,92.21,400.0,84.5044,84.5962,84.5044,84.5962,400.0
2022-03-23 14:00:00,92.46,92.57,92.38,92.57,1200.0,84.8255,84.9265,84.7522,84.9265,1200.0
2022-03-23 14:30:00,92.73,93.13,92.73,93.13,799.0,85.0733,85.4402,85.0733,85.4402,799.0
2022-03-23 15:00:00,93.07,93.38,92.96,93.26,2565.0,85.3852,85.6696,85.2843,85.5595,2565.0
2022-03-23 15:30:00,93.21,93.21,92.67,92.85,8536.0,85.5136,85.5136,85.0182,85.1833,8536.0
2022-03-24 09:30:00,93.05,93.37,93.05,93.32,500.0,85.3668,85.6604,85.3668,85.6145,500.0
2022-03-24 10:00:00,93.72,93.82,93.6,93.82,1257.0,85.9815,86.0733,85.8714,86.0733,1257.0
2022-03-24 10:30:00,93.83,93.94,93.78,93.78,1666.0,86.0824,86.1833,86.0366,86.0366,1666.0
2022-03-24 11:00:00,93.88,94.01,93.88,93.89,1637.0,86.1283,86.2476,86.1283,86.1375,1637.0
2022-03-24 11:30:00,94.22,94.36,94.19,94.27,800.0,86.4402,86.5687,86.4127,86.4861,800.0
2022-03-24 12:00:00,93.97,94.27,93.94,94.01,2300.0,86.2109,86.4861,86.1833,86.2476,2300.0
2022-03-24 12:30:00,94.03,94.05,93.88,93.88,3062.0,86.2659,86.2843,86.1283,86.1283,3062.0
2022-03-24 13:00:00,93.81,94.27,93.77,94.27,2800.0,86.0641,86.4861,86.0274,86.4861,2800.0
2022-03-24 13:30:00,94.22,94.33,94.19,94.26,1200.0,86.4402,86.5411,86.4127,86.4769,1200.0
2022-03-24 14:00:00,94.31,94.61,94.3,94.44,1900.0,86.5228,86.798,86.5136,86.6421,1900.0
2022-03-24 14:30:00,94.4,94.55,94.38,94.55,1343.0,86.6054,86.743,86.587,86.743,1343.0
2022-03-24 15:00:00,94.41,94.69,94.39,94.69,3714.0,86.6145,86.8714,86.5962,86.8714,3714.0
2022-03-24 15:30:00,94.57,94.76,94.43,94.62,12441.0,86.7613,86.9356,86.6329,86.8072,12441.0
2022-03-25 09:30:00,95.0,95.54,95.0,95.54,3251.0,87.1558,87.6512,87.1558,87.6512,3251.0
2022-03-25 10:00:00,95.59,95.75,95.52,95.66,2114.0,87.6971,87.8439,87.6329,87.7613,2114.0
2022-03-25 10:30:00,95.7,95.84,95.65,95.84,2000.0,87.798,87.9265,87.7521,87.9265,2000.0
2022-03-25 11:00:00,95.8,95.84,95.33,95.33,1300.0,87.8898,87.9265,87.4586,87.4586,1300.0
2022-03-25 11:30:00,95.44,95.44,95.38,95.43,526.0,87.5595,87.5595,87.5044,87.5503,526.0
2022-03-25 12:00:00,95.47,95.66,95.46,95.46,1200.0,87.587,87.7613,87.5778,87.5778,1200.0
2022-03-25 12:30:00,95.52,95.79,95.44,95.79,2696.0,87.6329,87.8806,87.5595,87.8806,2696.0
2022-03-25 13:00:00,95.76,95.94,95.36,95.44,2344.0,87.8531,88.0182,87.4861,87.5595,2344.0
2022-03-25 13:30:00,95.58,95.72,95.51,95.72,1800.0,87.6879,87.8164,87.6237,87.8164,1800.0
2022-03-25 14:00:00,95.66,95.98,95.66,95.89,3000.0,87.7613,88.0549,87.7613,87.9723,3000.0
2022-03-25 14:30:00,95.92,96.05,95.85,95.96,2300.0,87.9999,88.1191,87.9356,88.0366,2300.0
2022-03-25 15:00:00,95.9,95.96,95.81,95.81,6289.0,87.9815,88.0366,87.8989,87.8989,6289.0
2022-03-25 15:30:00,95.86,96.31,95.84,96.23,16089.0,87.9448,88.3577,87.9265,88.2843,16089.0
2022-03-28 09:30:00,96.19,96.22,95.79,95.83,3795.0,88.2476,88.2751,87.8806,87.9173,3795.0
2022-03-28 10:00:00,95.9,96.25,95.71,96.02,4134.0,87.9815,88.3026,87.8072,88.0916,4134.0
2022-03-28 10:30:00,96.1,96.27,95.85,96.2,5402.0,88.165,88.321,87.9356,88.2567,5402.0
2022-03-28 11:00:00,96.33,96.33,96.06,96.07,2467.0,88.376,88.376,88.1283,88.1375,2467.0
2022-03-28 11:30:00,96.08,96.13,95.85,95.92,1582.0,88.1466,88.1925,87.9356,87.9999,1582.0
2022-03-28 12:00:00,95.89,96.11,95.89,96.11,2400.0,87.9723,88.1742,87.9723,88.1742,2400.0
2022-03-28 12:30:00,96.16,96.3,95.99,96.3,3659.0,88.22,88.3485,88.0641,88.3485,3659.0
2022-03-28 13:00:00,96.32,96.39,96.3,96.3,732.0,88.3668,88.431,88.3485,88.3485,732.0
2022-03-28 13:30:00,96.27,96.48,96.27,96.39,1845.0,88.321,88.5136,88.321,88.431,1845.0
2022-03-28 14:00:00,96.41,96.47,96.34,96.39,2300.0,88.4494,88.5044,88.3852,88.431,2300.0
2022-03-28 14:30:00,96.36,96.58,96.36,96.56,2500.0,88.4035,88.6054,88.4035,88.587,2500.0
2022-03-28 15:00:00,96.46,96.54,96.29,96.29,2643.0,88.4953,88.5687,88.3393,88.3393,2643.0
2022-03-28 15:30:00,96.25,96.28,95.98,96.25,18729.0,88.3026,88.3301,88.0549,88.3026,18729.0
2022-03-29 09:30:00,96.96,97.39,96.91,96.91,3147.0,88.954,89.3485,88.9081,88.9081,3147.0
2022-03-29 10:00:00,96.99,97.32,96.83,97.14,2800.0,88.9815,89.2843,88.8347,89.1191,2800.0
2022-03-29 10:30:00,97.13,97.61,96.96,97.12,7066.0,89.1099,89.5503,88.954,89.1008,7066.0
2022-03-29 11:00:00,97.23,97.41,97.19,97.3,4440.0,89.2017,89.3668,89.165,89.2659,4440.0
2022-03-29 11:30:00,97.29,97.58,96.93,97.24,7034.0,89.2567,89.5228,88.9265,89.2109,7034.0
2022-03-29 12:00:00,97.17,97.35,97.09,97.22,5610.0,89.1466,89.3118,89.0732,89.1925,5610.0
2022-03-29 12:30:00,97.25,97.74,97.04,97.57,5819.0,89.22,89.6696,89.0274,89.5136,5819.0
2022-03-29 13:00:00,97.54,97.92,97.45,97.49,4630.0,89.4861,89.8347,89.4035,89.4402,4630.0
2022-03-29 13:30:00,97.53,97.79,97.46,97.76,6430.0,89.4769,89.7154,89.4127,89.6879,6430.0
2022-03-29 14:00:00,97.77,98.25,97.77,98.21,5083.0,89.6971,90.1375,89.6971,90.1008,5083.0
2022-03-29 14:30:00,98.19,98.21,98.08,98.18,3941.0,90.0824,90.1008,89.9815,90.0732,3941.0
2022-03-29 15:00:00,98.15,98.31,98.07,98.11,8600.0,90.0457,90.1925,89.9723,90.009,8600.0
2022-03-29 15:30:00,98.22,98.46,98.17,98.25,23102.0,90.1099,90.3301,90.0641,90.1375,23102.0
2022-03-30 09:30:00,97.7,98.12,96.92,97.19,6038.0,89.6329,90.0182,88.9173,89.165,6038.0
2022-03-30 10:00:00,97.42,97.65,97.02,97.15,3350.0,89.376,89.587,89.009,89.1283,3350.0
2022-03-30 10:30:00,97.01,97.28,96.87,97.22,3500.0,88.9999,89.2476,88.8714,89.1925,3500.0
2022-03-30 11:00:00,97.06,97.31,97.02,97.23,3464.0,89.0457,89.2751,89.009,89.2017,3464.0
2022-03-30 11:30:00,97.21,97.57,97.15,97.48,5672.0,89.1833,89.5136,89.1283,89.431,5672.0
2022-03-30 12:00:00,97.49,97.64,97.34,97.34,2200.0,89.4402,89.5778,89.3026,89.3026,2200.0
2022-03-30 12:30:00,97.38,97.52,97.38,97.51,1900.0,89.3393,89.4677,89.3393,89.4586,1900.0
2022-03-30 13:00:00,97.47,97.72,97.44,97.7,3066.0,89.4219,89.6512,89.3943,89.6329,3066.0
2022-03-30 13:30:00,97.63,97.91,97.61,97.79,5173.0,89.5687,89.8255,89.5503,89.7154,5173.0
2022-03-30 14:00:00,97.98,98.19,97.92,98.19,3734.0,89.8898,90.0824,89.8347,90.0824,3734.0
2022-03-30 14:30:00,98.21,98.23,97.87,97.93,3550.0,90.1008,90.1191,89.7888,89.8439,3550.0
2022-03-30 15:00:00,97.95,98.0,97.65,97.78,3600.0,89.8622,89.9081,89.587,89.7063,3600.0
2022-03-30 15:30:00,97.8,97.94,97.75,97.86,15598.0,89.7246,89.8531,89.6788,89.7797,15598.0
2022-03-31 09:30:00,97.84,98.16,97.61,97.73,5034.0,89.7613,90.0549,89.5503,89.6604,5034.0
2022-03-31 10:00:00,97.88,97.88,97.81,97.81,300.0,89.798,89.798,89.7338,89.7338,300.0
2022-03-31 10:30:00,97.74,97.75,97.72,97.75,700.0,89.6696,89.6788,89.6512,89.6788,700.0
2022-03-31 11:00:00,97.99,97.99,97.59,97.59,600.0,89.8989,89.8989,89.532,89.532,600.0
2022-03-31 11:30:00,97.61,97.67,97.5,97.5,1543.0,89.5503,89.6054,89.4494,89.4494,1543.0
2022-03-31 12:00:00,97.54,97.71,97.54,97.58,1100.0,89.4861,89.6421,89.4861,89.5228,1100.0
2022-03-31 12:30:00,97.58,97.67,97.52,97.67,1631.0,89.5228,89.6054,89.4677,89.6054,1631.0
2022-03-31 13:00:00,97.64,97.65,97.57,97.65,900.0,89.5778,89.587,89.5136,89.587,900.0
2022-03-31 13:30:00,97.64,97.71,97.51,97.71,600.0,89.5778,89.6421,89.4586,89.6421,600.0
2022-03-31 14:00:00,97.65,97.68,97.48,97.68,1800.0,89.587,89.6145,89.431,89.6145,1800.0
2022-03-31 14:30:00,97.69,97.73,97.51,97.67,2712.0,89.6237,89.6604,89.4586,89.6054,2712.0
2022-03-31 15:00:00,97.68,97.68,97.23,97.23,2109.0,89.6145,89.6145,89.2017,89.2017,2109.0
2022-03-31 15:30:00,97.19,97.35,96.11,96.22,29302.0,89.165,89.3118,88.1742,88.2751,29302.0
2022-04-01 09:30:00,96.87,97.38,96.87,97.27,4377.0,88.8714,89.3393,88.8714,89.2384,4377.0
2022-04-01 10:00:00,97.45,97.64,96.99,97.0,4111.0,89.4035,89.5778,88.9815,88.9907,4111.0
2022-04-01 10:30:00,96.95,97.12,96.75,96.81,4963.0,88.9448,89.1008,88.7613,88.8164,4963.0
2022-04-01 11:00:00,96.66,97.51,96.66,97.5,6333.0,88.6788,89.4586,88.6788,89.4494,6333.0
2022-04-01 11:30:00,97.51,97.51,97.22,97.25,6744.0,89.4586,89.4586,89.1925,89.22,6744.0
2022-04-01 12:00:00,97.24,97.37,97.04,97.37,5702.0,89.2109,89.3301,89.0274,89.3301,5702.0
2022-04-01 12:30:00,97.27,97.39,97.04,97.31,5613.0,89.2384,89.3485,89.0274,89.2751,5613.0
2022-04-01 13:00:00,97.31,97.42,97.24,97.37,3198.0,89.2751,89.376,89.2109,89.3301,3198.0
2022-04-01 13:30:00,97.33,97.47,97.23,97.42,3399.0,89.2934,89.4219,89.2017,89.376,3399.0
2022-04-01 14:00:00,97.47,97.62,97.37,97.53,4670.0,89.4219,89.5595,89.3301,89.4769,4670.0
2022-04-01 14:30:00,97.5,97.61,97.38,97.39,4330.0,89.4494,89.5503,89.3393,89.3485,4330.0
2022-04-01 15:00:00,97.46,97.6,97.34,97.6,7820.0,89.4127,89.5411,89.3026,89.5411,7820.0
2022-04-01 15:30:00,97.58,97.83,97.51,97.83,23504.0,89.5228,89.7521,89.4586,89.7521,23504.0
2022-04-04 09:30:00,99.2,99.31,98.1,98.18,13670.0,91.009,91.1099,89.9999,90.0732,13670.0
2022-04-04 10:00:00,98.1,98.46,97.76,98.22,14529.0,89.9999,90.3301,89.6879,90.1099,14529.0
2022-04-04 10:30:00,98.21,98.26,97.65,97.65,9511.0,90.1008,90.1466,89.587,89.587,9511.0
2022-04-04 11:00:00,97.57,97.71,97.32,97.34,10368.0,89.5136,89.6421,89.2843,89.3026,10368.0
2022-04-04 11:30:00,97.34,97.45,96.78,96.89,9131.0,89.3026,89.4035,88.7888,88.8898,9131.0
2022-04-04 12:00:00,96.88,97.18,96.88,96.95,5634.0,88.8806,89.1558,88.8806,88.9448,5634.0
2022-04-04 12:30:00,96.94,96.99,96.8,96.81,3616.0,88.9356,88.9815,88.8072,88.8164,3616.0
2022-04-04 13:00:00,96.73,97.01,96.71,96.94,2600.0,88.743,88.9999,88.7246,88.9356,2600.0
2022-04-04 13:30:00,96.94,97.09,96.89,97.08,4655.0,88.9356,89.0732,88.8898,89.0641,4655.0
2022-04-04 14:00:00,97.2,97.58,97.17,97.34,4307.0,89.1742,89.5228,89.1466,89.3026,4307.0
2022-04-04 14:30:00,97.38,97.53,97.31,97.39,3795.0,89.3393,89.4769,89.2751,89.3485,3795.0
2022-04-04 15:00:00,97.28,97.38,97.16,97.28,5222.0,89.2476,89.3393,89.1375,89.2476,5222.0
2022-04-04 15:30:00,97.35,97.91,97.32,97.67,28543.0,89.3118,89.8255,89.2843,89.6054,28543.0
2022-04-05 09:30:00,97.31,98.2,97.31,97.58,7987.0,89.2751,90.0916,89.2751,89.5228,7987.0
2022-04-05 10:00:00,97.2,97.44,96.8,96.84,2144.0,89.1742,89.3943,88.8072,88.8439,2144.0
2022-04-05 10:30:00,96.86,97.17,96.86,97.17,934.0,88.8622,89.1466,88.8622,89.1466,934.0
2022-04-05 11:00:00,97.11,97.38,97.11,97.25,1088.0,89.0916,89.3393,89.0916,89.22,1088.0
2022-04-05 11:30:00,97.25,97.4,97.14,97.31,2800.0,89.22,89.3577,89.1191,89.2751,2800.0
2022-04-05 12:00:00,97.23,97.61,97.23,97.36,3385.0,89.2017,89.5503,89.2017,89.321,3385.0
2022-04-05 12:30:00,97.76,97.76,97.41,97.5,2306.0,89.6879,89.6879,89.3668,89.4494,2306.0
2022-04-05 13:00:00,97.5,97.76,97.48,97.71,2309.0,89.4494,89.6879,89.431,89.6421,2309.0
2022-04-05 13:30:00,97.54,97.58,97.33,97.33,2497.0,89.4861,89.5228,89.2934,89.2934,2497.0
2022-04-05 14:00:00,97.06,97.31,97.06,97.08,3615.0,89.0457,89.2751,89.0457,89.0641,3615.0
2022-04-05 14:30:00,96.92,96.97,96.61,96.61,1300.0,88.9173,88.9632,88.6329,88.6329,1300.0
2022-04-05 15:00:00,96.47,96.48,95.81,95.81,7335.0,88.5044,88.5136,87.8989,87.8989,7335.0
2022-04-05 15:30:00,95.83,95.83,95.14,95.67,21983.0,87.9173,87.9173,87.2843,87.7705,21983.0
2022-04-06 09:30:00,95.5,95.87,94.64,95.85,7477.0,87.6145,87.954,86.8255,87.9356,7477.0
2022-04-06 10:00:00,95.87,96.61,95.85,96.48,21526.0,87.954,88.6329,87.9356,88.5136,21526.0
2022-04-06 10:30:00,96.45,96.84,96.43,96.64,12852.0,88.4861,88.8439,88.4677,88.6604,12852.0
2022-04-06 11:00:00,96.61,96.65,96.35,96.48,8863.0,88.6329,88.6696,88.3943,88.5136,8863.0
2022-04-06 11:30:00,96.52,97.06,96.5,96.83,9280.0,88.5503,89.0457,88.532,88.8347,9280.0
2022-04-06 12:00:00,96.9,96.96,96.72,96.75,2499.0,88.8989,88.954,88.7338,88.7613,2499.0
2022-04-06 12:30:00,96.87,97.25,96.75,97.1,2600.0,88.8714,89.22,88.7613,89.0824,2600.0
2022-04-06 13:00:00,97.15,97.21,96.99,97.09,1800.0,89.1283,89.1833,88.9815,89.0732,1800.0
2022-04-06 13:30:00,97.07,97.16,96.52,96.54,600.0,89.0549,89.1375,88.5503,88.5687,600.0
2022-04-06 14:00:00,96.72,96.85,96.45,96.61,1200.0,88.7338,88.8531,88.4861,88.6329,1200.0
2022-04-06 14:30:00,96.63,96.93,96.63,96.86,2400.0,88.6512,88.9265,88.6512,88.8622,2400.0
2022-04-06 15:00:00,96.96,96.96,96.42,96.42,2000.0,88.954,88.954,88.4586,88.4586,2000.0
2022-04-06 15:30:00,96.48,97.08,96.44,97.07,9930.0,88.5136,89.0641,88.4769,89.0549,9930.0
2022-04-07 09:30:00,95.74,96.44,95.74,96.13,4237.0,87.8347,88.4769,87.8347,88.1925,4237.0
2022-04-07 10:00:00,96.03,96.34,95.96,96.28,1700.0,88.1008,88.3852,88.0366,88.3301,1700.0
2022-04-07 10:30:00,96.13,96.57,96.13,96.32,2800.0,88.1925,88.5962,88.1925,88.3668,2800.0
2022-04-07 11:00:00,96.45,96.55,96.14,96.17,3131.0,88.4861,88.5778,88.2017,88.2292,3131.0
2022-04-07 11:30:00,96.22,96.94,96.19,96.76,2071.0,88.2751,88.9356,88.2476,88.7705,2071.0
2022-04-07 12:00:00,96.85,97.02,96.33,96.33,1500.0,88.8531,89.009,88.376,88.376,1500.0
2022-04-07 12:30:00,96.28,96.49,96.28,96.36,1528.0,88.3301,88.5228,88.3301,88.4035,1528.0
2022-04-07 13:00:00,96.36,96.59,96.28,96.28,1500.0,88.4035,88.6145,88.3301,88.3301,1500.0
2022-04-07 13:30:00,96.32,96.32,96.07,96.3,1733.0,88.3668,88.3668,88.1375,88.3485,1733.0
2022-04-07 14:00:00,96.46,96.5,96.24,96.24,3107.0,88.4953,88.532,88.2934,88.2934,3107.0
2022-04-07 14:30:00,96.18,96.72,96.18,96.71,2405.0,88.2384,88.7338,88.2384,88.7246,2405.0
2022-04-07 15:00:00,96.74,96.76,96.29,96.3,5216.0,88.7521,88.7705,88.3393,88.3485,5216.0
2022-04-07 15:30:00,96.36,96.79,96.24,96.28,18598.0,88.4035,88.798,88.2934,88.3301,18598.0
2022-04-08 09:30:00,96.69,96.86,96.28,96.37,2511.0,88.7063,88.8622,88.3301,88.4127,2511.0
2022-04-08 10:00:00,96.41,96.7,96.41,96.63,1700.0,88.4494,88.7154,88.4494,88.6512,1700.0
2022-04-08 10:30:00,96.25,96.7,96.25,96.6,2297.0,88.3026,88.7154,88.3026,88.6237,2297.0
2022-04-08 11:00:00,96.6,96.79,96.53,96.77,2286.0,88.6237,88.798,88.5595,88.7797,2286.0
2022-04-08 11:30:00,96.94,96.94,96.64,96.77,2077.0,88.9356,88.9356,88.6604,88.7797,2077.0
2022-04-08 12:00:00,96.75,96.75,96.62,96.75,1255.0,88.7613,88.7613,88.6421,88.7613,1255.0
2022-04-08 12:30:00,96.71,96.71,96.48,96.57,1400.0,88.7246,88.7246,88.5136,88.5962,1400.0
2022-04-08 13:00:00,96.46,96.65,96.43,96.65,2005.0,88.4953,88.6696,88.4677,88.6696,2005.0
2022-04-08 13:30:00,96.65,96.7,96.46,96.5,2200.0,88.6696,88.7154,88.4953,88.532,2200.0
2022-04-08 14:00:00,96.6,96.87,96.6,96.62,2112.0,88.6237,88.8714,88.6237,88.6421,2112.0
2022-04-08 14:30:00,96.71,97.03,96.7,96.91,2100.0,88.7246,89.0182,88.7154,88.9081,2100.0
2022-04-08 15:00:00,96.89,97.03,96.76,96.94,4346.0,88.8898,89.0182,88.7705,88.9356,4346.0
2022-04-08 15:30:00,96.96,96.98,96.72,96.95,11221.0,88.954,88.9723,88.7338,88.9448,11221.0
2022-04-11 09:30:00,97.26,97.43,96.43,96.51,2830.0,89.2292,89.3852,88.4677,88.5411,2830.0
2022-04-11 10:00:00,96.43,97.02,96.4,97.02,2600.0,88.4677,89.009,88.4402,89.009,2600.0
2022-04-11 10:30:00,96.92,97.31,96.92,97.11,1500.0,88.9173,89.2751,88.9173,89.0916,1500.0
2022-04-11 11:00:00,97.19,97.19,96.97,97.04,900.0,89.165,89.165,88.9632,89.0274,900.0
2022-04-11 11:30:00,96.99,96.99,96.4,96.4,1000.0,88.9815,88.9815,88.4402,88.4402,1000.0
2022-04-11 12:00:00,96.57,96.59,96.49,96.5,1500.0,88.5962,88.6145,88.5228,88.532,1500.0
2022-04-11 12:30:00,96.59,96.59,96.48,96.48,600.0,88.6145,88.6145,88.5136,88.5136,600.0
2022-04-11 13:00:00,96.47,96.75,96.46,96.65,1911.0,88.5044,88.7613,88.4953,88.6696,1911.0
2022-04-11 13:30:00,96.53,96.93,96.53,96.93,900.0,88.5595,88.9265,88.5595,88.9265,900.0
2022-04-11 14:00:00,97.03,97.06,96.71,97.05,2196.0,89.0182,89.0457,88.7246,89.0365,2196.0
2022-04-11 14:30:00,96.96,97.09,96.92,97.0,900.0,88.954,89.0732,88.9173,88.9907,900.0
2022-04-11 15:00:00,97.01,97.01,96.49,96.49,1705.0,88.9999,88.9999,88.5228,88.5228,1705.0
2022-04-11 15:30:00,96.42,96.46,96.16,96.41,4700.0,88.4586,88.4953,88.22,88.4494,4700.0
2022-04-12 09:30:00,96.17,96.17,95.24,95.48,2016.0,88.2292,88.2292,87.376,87.5962,2016.0
2022-04-12 10:00:00,95.5,96.11,95.48,96.1,2800.0,87.6145,88.1742,87.5962,88.165,2800.0
2022-04-12 10:30:00,96.33,96.83,96.33,96.81,1703.0,88.376,88.8347,88.376,88.8164,1703.0
2022-04-12 11:00:00,96.85,97.14,96.77,97.09,2141.0,88.8531,89.1191,88.7797,89.0732,2141.0
2022-04-12 11:30:00,97.03,97.3,97.01,97.3,1393.0,89.0182,89.2659,88.9999,89.2659,1393.0
2022-04-12 12:00:00,97.23,97.23,97.02,97.02,1300.0,89.2017,89.2017,89.009,89.009,1300.0
2022-04-12 12:30:00,96.96,96.96,96.64,96.92,400.0,88.954,88.954,88.6604,88.9173,400.0
2022-04-12 13:00:00,96.8,96.8,96.5,96.5,800.0,88.8072,88.8072,88.532,88.532,800.0
2022-04-12 13:30:00,96.48,96.51,96.31,96.36,708.0,88.5136,88.5411,88.3577,88.4035,708.0
2022-04-12 14:00:00,96.24,96.51,96.24,96.51,1302.0,88.2934,88.5411,88.2934,88.5411,1302.0
2022-04-12 14:30:00,96.58,96.61,96.39,96.52,1888.0,88.6054,88.6329,88.431,88.5503,1888.0
2022-04-12 15:00:00,96.52,96.52,96.22,96.25,2300.0,88.5503,88.5503,88.2751,88.3026,2300.0
2022-04-12 15:30:00,96.3,96.65,96.2,96.6,8229.0,88.3485,88.6696,88.2567,88.6237,8229.0
2022-04-13 09:30:00,97.0,97.04,96.69,96.74,555.0,88.9907,89.0274,88.7063,88.7521,555.0
2022-04-13 10:00:00,96.5,96.5,96.33,96.4,400.0,88.532,88.532,88.376,88.4402,400.0
2022-04-13 10:30:00,96.24,96.43,96.08,96.43,6400.0,88.2934,88.4677,88.1466,88.4677,6400.0
2022-04-13 11:00:00,96.63,96.66,96.41,96.62,27732.0,88.6512,88.6788,88.4494,88.6421,27732.0
2022-04-13 11:30:00,96.63,97.08,96.63,96.87,1200.0,88.6512,89.0641,88.6512,88.8714,1200.0
2022-04-13 12:00:00,96.88,97.0,96.82,96.9,5733.0,88.8806,88.9907,88.8255,88.8989,5733.0
2022-04-13 12:30:00,96.91,97.02,96.86,96.86,1896.0,88.9081,89.009,88.8622,88.8622,1896.0
2022-04-13 13:00:00,97.1,97.11,97.0,97.04,13522.0,89.0824,89.0916,88.9907,89.0274,13522.0
2022-04-13 13:30:00,97.04,97.04,96.83,97.02,6063.0,89.0274,89.0274,88.8347,89.009,6063.0
2022-04-13 14:00:00,97.24,97.24,96.95,96.96,1289.0,89.2109,89.2109,88.9448,88.954,1289.0
2022-04-13 14:30:00,96.98,97.07,96.94,97.04,12741.0,88.9723,89.0549,88.9356,89.0274,12741.0
2022-04-13 15:00:00,97.06,97.06,96.82,96.89,8521.0,89.0457,89.0457,88.8255,88.8898,8521.0
2022-04-13 15:30:00,96.9,97.1,96.82,96.91,5939.0,88.8989,89.0824,88.8255,88.9081,5939.0
2022-04-14 09:30:00,98.25,98.25,97.12,97.4,2064.0,90.1375,90.1375,89.1008,89.3577,2064.0
2022-04-14 10:00:00,97.49,97.49,97.06,97.06,500.0,89.4402,89.4402,89.0457,89.0457,500.0
2022-04-14 10:30:00,97.07,97.36,97.06,97.29,1521.0,89.0549,89.321,89.0457,89.2567,1521.0
2022-04-14 11:00:00,97.59,97.59,96.94,97.07,1000.0,89.532,89.532,88.9356,89.0549,1000.0
2022-04-14 11:30:00,96.93,97.05,96.92,96.96,900.0,88.9265,89.0365,88.9173,88.954,900.0
2022-04-14 12:00:00,97.04,97.22,97.04,97.18,800.0,89.0274,89.1925,89.0274,89.1558,800.0
2022-04-14 12:30:00,97.1,97.15,96.97,97.15,1334.0,89.0824,89.1283,88.9632,89.1283,1334.0
2022-04-14 13:00:00,97.13,97.13,96.93,96.93,1200.0,89.1099,89.1099,88.9265,88.9265,1200.0
2022-04-14 13:30:00,96.96,97.05,96.82,97.05,1500.0,88.954,89.0365,88.8255,89.0365,1500.0
2022-04-14 14:00:00,97.01,97.02,96.61,96.61,900.0,88.9999,89.009,88.6329,88.6329,900.0
2022-04-14 14:30:00,96.67,96.67,96.34,96.34,1200.0,88.6879,88.6879,88.3852,88.3852,1200.0
2022-04-14 15:00:00,96.34,96.41,96.16,96.36,2000.0,88.3852,88.4494,88.22,88.4035,2000.0
2022-04-14 15:30:00,96.27,96.28,95.91,96.01,5225.0,88.321,88.3301,87.9907,88.0824,5225.0
2022-04-18 09:30:00,96.04,96.2,95.57,96.2,608.0,88.1099,88.2567,87.6788,88.2567,608.0
2022-04-18 10:00:00,96.09,96.44,96.07,96.39,500.0,88.1558,88.4769,88.1375,88.431,500.0
2022-04-18 10:30:00,96.29,96.3,96.19,96.19,945.0,88.3393,88.3485,88.2476,88.2476,945.0
2022-04-18 11:00:00,96.25,96.26,96.09,96.15,2400.0,88.3026,88.3118,88.1558,88.2109,2400.0
2022-04-18 11:30:00,96.06,96.3,96.06,96.12,16801.0,88.1283,88.3485,88.1283,88.1833,16801.0
2022-04-18 12:00:00,96.18,96.21,96.01,96.06,3000.0,88.2384,88.2659,88.0824,88.1283,3000.0
2022-04-18 12:30:00,96.1,96.1,95.87,95.87,19405.0,88.165,88.165,87.954,87.954,19405.0
2022-04-18 13:00:00,96.0,96.35,95.98,96.35,768.0,88.0732,88.3943,88.0549,88.3943,768.0
2022-04-18 13:30:00,96.43,96.51,96.23,96.32,4100.0,88.4677,88.5411,88.2843,88.3668,4100.0
2022-04-18 14:00:00,96.31,96.35,96.21,96.26,3324.0,88.3577,88.3943,88.2659,88.3118,3324.0
2022-04-18 14:30:00,96.25,96.32,96.11,96.17,3700.0,88.3026,88.3668,88.1742,88.2292,3700.0
2022-04-18 15:00:00,96.15,96.22,96.08,96.15,2400.0,88.2109,88.2751,88.1466,88.2109,2400.0
2022-04-18 15:30:00,95.9,96.54,95.9,96.47,8562.0,87.9815,88.5687,87.9815,88.5044,8562.0
2022-04-19 09:30:00,97.47,97.74,96.22,96.25,8737.0,89.4219,89.6696,88.2751,88.3026,8737.0
2022-04-19 10:00:00,96.49,96.97,96.48,96.75,2737.0,88.5228,88.9632,88.5136,88.7613,2737.0
2022-04-19 10:30:00,96.75,96.84,96.75,96.84,700.0,88.7613,88.8439,88.7613,88.8439,700.0
2022-04-19 11:00:00,96.81,96.81,96.6,96.62,1866.0,88.8164,88.8164,88.6237,88.6421,1866.0
2022-04-19 11:30:00,96.61,96.77,96.6,96.7,1500.0,88.6329,88.7797,88.6237,88.7154,1500.0
2022-04-19 12:00:00,96.72,96.72,96.6,96.6,2274.0,88.7338,88.7338,88.6237,88.6237,2274.0
2022-04-19 12:30:00,96.45,96.55,96.4,96.47,1700.0,88.4861,88.5778,88.4402,88.5044,1700.0
2022-04-19 13:00:00,96.48,96.52,96.04,96.1,1100.0,88.5136,88.5503,88.1099,88.165,1100.0
2022-04-19 13:30:00,95.99,96.3,95.99,96.3,1606.0,88.0641,88.3485,88.0641,88.3485,1606.0
2022-04-19 14:00:00,96.19,96.39,96.04,96.39,1502.0,88.2476,88.431,88.1099,88.431,1502.0
2022-04-19 14:30:00,96.51,96.55,96.38,96.51,1938.0,88.5411,88.5778,88.4219,88.5411,1938.0
2022-04-19 15:00:00,96.5,96.91,96.47,96.79,2234.0,88.532,88.9081,88.5044,88.798,2234.0
2022-04-19 15:30:00,96.81,97.04,96.73,96.83,6670.0,88.8164,89.0274,88.743,88.8347,6670.0
2022-04-20 09:30:00,96.77,96.91,96.4,96.64,4949.0,88.7797,88.9081,88.4402,88.6604,4949.0
2022-04-20 10:00:00,96.71,97.03,96.62,97.03,2093.0,88.7246,89.0182,88.6421,89.0182,2093.0
2022-04-20 10:30:00,97.01,97.34,97.01,97.32,2300.0,88.9999,89.3026,88.9999,89.2843,2300.0
2022-04-20 11:00:00,97.52,97.58,97.3,97.58,3461.0,89.4677,89.5228,89.2659,89.5228,3461.0
2022-04-20 11:30:00,97.59,97.6,97.5,97.52,5567.0,89.532,89.5411,89.4494,89.4677,5567.0
2022-04-20 12:00:00,97.8,97.81,97.51,97.66,1117.0,89.7246,89.7338,89.4586,89.5962,1117.0
2022-04-20 12:30:00,97.75,97.99,97.73,97.99,2644.0,89.6788,89.8989,89.6604,89.8989,2644.0
2022-04-20 13:00:00,97.99,98.05,97.55,97.55,3509.0,89.8989,89.954,89.4953,89.4953,3509.0
2022-04-20 13:30:00,97.65,97.67,97.49,97.67,1278.0,89.587,89.6054,89.4402,89.6054,1278.0
2022-04-20 14:00:00,97.71,98.0,97.71,97.97,2483.0,89.6421,89.9081,89.6421,89.8806,2483.0
2022-04-20 14:30:00,97.9,97.9,97.43,97.43,2087.0,89.8164,89.8164,89.3852,89.3852,2087.0
2022-04-20 15:00:00,97.25,97.61,97.25,97.55,7435.0,89.22,89.5503,89.22,89.4953,7435.0
2022-04-20 15:30:00,97.52,97.62,97.37,97.47,19397.0,89.4677,89.5595,89.3301,89.4219,19397.0
2022-04-21 09:30:00,97.63,98.14,97.17,97.88,2646.0,89.5687,90.0365,89.1466,89.798,2646.0
2022-04-21 10:00:00,97.87,98.18,97.78,97.8,9585.0,89.7888,90.0732,89.7063,89.7246,9585.0
2022-04-21 10:30:00,97.65,98.18,97.65,98.07,5035.0,89.587,90.0732,89.587,89.9723,5035.0
2022-04-21 11:00:00,98.06,98.06,97.63,97.98,2284.0,89.9632,89.9632,89.5687,89.8898,2284.0
2022-04-21 11:30:00,97.99,98.23,97.99,98.2,7502.0,89.8989,90.1191,89.8989,90.0916,7502.0
2022-04-21 12:00:00,98.25,98.25,98.01,98.08,4223.0,90.1375,90.1375,89.9173,89.9815,4223.0
2022-04-21 12:30:00,98.0,98.05,97.75,97.75,1675.0,89.9081,89.954,89.6788,89.6788,1675.0
2022-04-21 13:00:00,97.84,98.01,97.74,98.01,2000.0,89.7613,89.9173,89.6696,89.9173,2000.0
2022-04-21 13:30:00,98.14,98.16,97.75,98.15,1625.0,90.0365,90.0549,89.6788,90.0457,1625.0
2022-04-21 14:00:00,97.99,97.99,97.75,97.89,7396.0,89.8989,89.8989,89.6788,89.8072,7396.0
2022-04-21 14:30:00,97.83,98.0,97.83,97.9,9890.0,89.7521,89.9081,89.7521,89.8164,9890.0
2022-04-21 15:00:00,97.75,97.91,97.6,97.9,7709.0,89.6788,89.8255,89.5411,89.8164,7709.0
2022-04-21 15:30:00,97.67,97.67,97.2,97.29,8027.0,89.6054,89.6054,89.1742,89.2567,8027.0
2022-04-22 09:30:00,96.37,96.72,95.67,95.77,5205.0,88.4127,88.7338,87.7705,87.8622,5205.0
2022-04-22 10:00:00,95.74,96.34,95.74,96.31,1351.0,87.8347,88.3852,87.8347,88.3577,1351.0
2022-04-22 10:30:00,96.1,96.11,95.55,95.99,2535.0,88.165,88.1742,87.6604,88.0641,2535.0
2022-04-22 11:00:00,95.91,96.01,95.81,95.92,1300.0,87.9907,88.0824,87.8989,87.9999,1300.0
2022-04-22 11:30:00,95.83,95.86,95.68,95.68,900.0,87.9173,87.9448,87.7797,87.7797,900.0
2022-04-22 12:00:00,95.71,95.78,95.65,95.78,700.0,87.8072,87.8714,87.7521,87.8714,700.0
2022-04-22 12:30:00,95.86,96.02,95.86,96.02,4783.0,87.9448,88.0916,87.9448,88.0916,4783.0
2022-04-22 13:00:00,96.09,96.09,95.93,95.93,1400.0,88.1558,88.1558,88.009,88.009,1400.0
2022-04-22 13:30:00,96.02,96.02,95.49,95.49,9842.0,88.0916,88.0916,87.6054,87.6054,9842.0
2022-04-22 14:00:00,95.42,95.42,94.91,94.91,1600.0,87.5411,87.5411,87.0733,87.0733,1600.0
2022-04-22 14:30:00,94.9,95.15,94.8,95.15,1100.0,87.0641,87.2934,86.9723,87.2934,1100.0
2022-04-22 15:00:00,95.16,95.77,95.1,95.59,15113.0,87.3026,87.8622,87.2476,87.6971,15113.0
2022-04-22 15:30:00,95.69,95.85,94.94,94.99,27452.0,87.7888,87.9356,87.1008,87.1466,27452.0
2022-04-25 09:30:00,95.34,95.34,94.07,94.17,5131.0,87.4677,87.4677,86.3026,86.3944,5131.0
2022-04-25 10:00:00,94.23,94.57,93.95,94.43,6099.0,86.4494,86.7613,86.1925,86.6329,6099.0
2022-04-25 10:30:00,94.32,94.51,94.1,94.15,4233.0,86.532,86.7063,86.3301,86.376,4233.0
2022-04-25 11:00:00,94.16,95.13,94.15,95.13,7226.0,86.3852,87.2751,86.376,87.2751,7226.0
2022-04-25 11:30:00,94.91,94.91,94.33,94.57,2591.0,87.0733,87.0733,86.5411,86.7613,2591.0
2022-04-25 12:00:00,94.56,94.96,94.53,94.72,1500.0,86.7521,87.1191,86.7246,86.8989,1500.0
2022-04-25 12:30:00,94.81,94.95,94.68,94.68,1385.0,86.9815,87.1099,86.8622,86.8622,1385.0
2022-04-25 13:00:00,94.75,94.82,94.53,94.59,3862.0,86.9265,86.9907,86.7246,86.7797,3862.0
2022-04-25 13:30:00,94.58,94.81,94.52,94.72,3400.0,86.7705,86.9815,86.7155,86.8989,3400.0
2022-04-25 14:00:00,94.67,95.25,94.67,95.2,3000.0,86.8531,87.3852,86.8531,87.3393,3000.0
2022-04-25 14:30:00,95.37,95.39,95.13,95.28,1500.0,87.4953,87.5136,87.2751,87.4127,1500.0
2022-04-25 15:00:00,95.07,95.46,95.0,95.28,3100.0,87.22,87.5778,87.1558,87.4127,3100.0
2022-04-25 15:30:00,95.44,95.73,95.32,95.57,20870.0,87.5595,87.8255,87.4494,87.6788,20870.0
2022-04-26 09:30:00,95.1,95.68,95.1,95.36,1300.0,87.2476,87.7797,87.2476,87.4861,1300.0
2022-04-26 10:00:00,95.55,95.55,94.88,95.31,700.0,87.6604,87.6604,87.0457,87.4402,700.0
2022-04-26 10:30:00,95.21,95.39,95.15,95.36,1200.0,87.3485,87.5136,87.2934,87.4861,1200.0
2022-04-26 11:00:00,95.66,96.1,95.66,96.03,14282.0,87.7613,88.165,87.7613,88.1008,14282.0
2022-04-26 11:30:00,96.03,96.33,95.93,96.13,6539.0,88.1008,88.376,88.009,88.1925,6539.0
2022-04-26 12:00:00,95.96,96.06,95.65,96.06,2718.0,88.0366,88.1283,87.7521,88.1283,2718.0
2022-04-26 12:30:00,95.98,95.98,95.72,95.94,5592.0,88.0549,88.0549,87.8164,88.0182,5592.0
2022-04-26 13:00:00,95.95,95.97,95.67,95.71,7176.0,88.0274,88.0457,87.7705,87.8072,7176.0
2022-04-26 13:30:00,95.7,95.97,95.66,95.7,4558.0,87.798,88.0457,87.7613,87.798,4558.0
2022-04-26 14:00:00,95.69,95.93,95.66,95.78,4600.0,87.7888,88.009,87.7613,87.8714,4600.0
2022-04-26 14:30:00,95.76,95.76,95.41,95.57,4539.0,87.8531,87.8531,87.532,87.6788,4539.0
2022-04-26 15:00:00,95.57,95.57,95.26,95.35,4963.0,87.6788,87.6788,87.3944,87.4769,4963.0
2022-04-26 15:30:00,95.42,95.55,95.21,95.34,18686.0,87.5411,87.6604,87.3485,87.4677,18686.0
2022-04-27 09:30:00,95.31,95.31,94.5,94.95,4900.0,87.4402,87.4402,86.6971,87.1099,4900.0
2022-04-27 10:00:00,95.03,95.57,94.15,94.19,4889.0,87.1833,87.6788,86.376,86.4127,4889.0
2022-04-27 10:30:00,94.11,94.58,94.06,94.58,1600.0,86.3393,86.7705,86.2934,86.7705,1600.0
2022-04-27 11:00:00,94.43,94.55,94.17,94.55,4750.0,86.6329,86.743,86.3944,86.743,4750.0
2022-04-27 11:30:00,94.53,94.99,94.52,94.84,2875.0,86.7246,87.1466,86.7155,87.009,2875.0
2022-04-27 12:00:00,95.02,95.27,94.86,94.99,3434.0,87.1742,87.4035,87.0274,87.1466,3434.0
2022-04-27 12:30:00,94.93,95.2,94.93,95.08,3405.0,87.0916,87.3393,87.0916,87.2292,3405.0
2022-04-27 13:00:00,94.99,95.05,94.55,94.61,1850.0,87.1466,87.2017,86.743,86.798,1850.0
2022-04-27 13:30:00,94.67,94.67,94.27,94.54,2014.0,86.8531,86.8531,86.4861,86.7338,2014.0
2022-04-27 14:00:00,94.47,94.47,93.74,93.74,2400.0,86.6696,86.6696,85.9999,85.9999,2400.0
2022-04-27 14:30:00,93.75,93.95,93.3,93.32,1896.0,86.009,86.1925,85.5962,85.6145,1896.0
2022-04-27 15:00:00,93.2,93.35,92.91,93.31,2685.0,85.5044,85.6421,85.2384,85.6054,2685.0
2022-04-27 15:30:00,93.46,93.66,93.13,93.29,9342.0,85.743,85.9265,85.4402,85.587,9342.0
2022-04-28 09:30:00,92.68,93.66,92.68,93.34,3457.0,85.0274,85.9265,85.0274,85.6329,3457.0
2022-04-28 10:00:00,93.27,93.39,93.12,93.16,800.0,85.5687,85.6788,85.4311,85.4677,800.0
2022-04-28 10:30:00,93.23,93.23,92.78,92.93,1600.0,85.532,85.532,85.1191,85.2567,1600.0
2022-04-28 11:00:00,92.92,93.19,92.73,92.73,1450.0,85.2476,85.4953,85.0733,85.0733,1450.0
2022-04-28 11:30:00,93.07,93.42,93.07,93.35,1500.0,85.3852,85.7063,85.3852,85.6421,1500.0
2022-04-28 12:00:00,93.42,93.52,93.4,93.41,954.0,85.7063,85.798,85.6879,85.6971,954.0
2022-04-28 12:30:00,93.49,93.83,93.42,93.81,1696.0,85.7705,86.0824,85.7063,86.0641,1696.0
2022-04-28 13:00:00,93.87,94.18,93.77,94.18,1903.0,86.1191,86.4035,86.0274,86.4035,1903.0
2022-04-28 13:30:00,94.09,94.21,93.97,94.06,1555.0,86.321,86.431,86.2109,86.2934,1555.0
2022-04-28 14:00:00,94.18,94.18,93.98,94.07,4551.0,86.4035,86.4035,86.22,86.3026,4551.0
2022-04-28 14:30:00,94.06,94.47,93.99,94.46,3819.0,86.2934,86.6696,86.2292,86.6604,3819.0
2022-04-28 15:00:00,94.56,94.63,94.44,94.53,1800.0,86.7521,86.8164,86.6421,86.7246,1800.0
2022-04-28 15:30:00,94.43,94.5,94.19,94.23,7777.0,86.6329,86.6971,86.4127,86.4494,7777.0
2022-04-29 09:30:00,94.01,94.01,93.44,93.77,1500.0,86.2476,86.2476,85.7246,86.0274,1500.0
2022-04-29 10:00:00,93.68,93.79,92.99,92.99,1200.0,85.9448,86.0457,85.3118,85.3118,1200.0
2022-04-29 10:30:00,92.65,92.97,92.54,92.56,1400.0,84.9999,85.2934,84.8989,84.9173,1400.0
2022-04-29 11:00:00,92.61,92.62,92.33,92.48,4412.0,84.9632,84.9723,84.7063,84.8439,4412.0
2022-04-29 11:30:00,92.57,93.19,92.54,93.18,1900.0,84.9265,85.4953,84.8989,85.4861,1900.0
2022-04-29 12:00:00,93.02,93.15,93.02,93.15,1050.0,85.3393,85.4586,85.3393,85.4586,1050.0
2022-04-29 12:30:00,93.03,93.13,92.81,92.88,4423.0,85.3485,85.4402,85.1466,85.2109,4423.0
2022-04-29 13:00:00,92.9,93.1,92.79,93.06,1510.0,85.2292,85.4127,85.1283,85.376,1510.0
2022-04-29 13:30:00,93.06,93.12,92.95,93.0,800.0,85.376,85.4311,85.2751,85.321,800.0
2022-04-29 14:00:00,92.89,92.89,92.58,92.58,1305.0,85.22,85.22,84.9356,84.9356,1305.0
2022-04-29 14:30:00,92.56,92.63,91.82,92.03,1701.0,84.9173,84.9815,84.2384,84.4311,1701.0
2022-04-29 15:00:00,92.07,92.07,91.33,91.44,7340.0,84.4678,84.4678,83.7889,83.8898,7340.0
2022-04-29 15:30:00,91.41,91.63,90.61,90.82,34955.0,83.8622,84.0641,83.1283,83.321,34955.0
2022-05-02 09:30:00,91.38,92.27,90.44,91.03,9413.0,83.8347,84.6512,82.9723,83.5136,9413.0
2022-05-02 10:00:00,90.92,91.51,90.46,91.45,10900.0,83.4127,83.954,82.9907,83.8989,10900.0
2022-05-02 10:30:00,91.54,91.64,91.11,91.14,13391.0,83.9815,84.0733,83.587,83.6145,13391.0
2022-05-02 11:00:00,91.02,91.02,90.12,90.14,8151.0,83.5044,83.5044,82.6788,82.6971,8151.0
2022-05-02 11:30:00,90.03,90.4,89.85,90.27,10634.0,82.5962,82.9356,82.4311,82.8164,10634.0
2022-05-02 12:00:00,90.24,90.24,89.75,90.08,4746.0,82.7889,82.7889,82.3393,82.6421,4746.0
2022-05-02 12:30:00,90.22,90.31,89.99,89.99,2500.0,82.7705,82.8531,82.5595,82.5595,2500.0
2022-05-02 13:00:00,89.69,89.75,89.33,89.75,2912.0,82.2843,82.3393,81.954,82.3393,2912.0
2022-05-02 13:30:00,89.75,89.91,89.13,89.19,5664.0,82.3393,82.4861,81.7705,81.8256,5664.0
2022-05-02 14:00:00,89.02,89.41,88.95,89.1,1921.0,81.6696,82.0274,81.6054,81.743,1921.0
2022-05-02 14:30:00,89.11,89.11,88.6,88.67,4101.0,81.7522,81.7522,81.2843,81.3485,4101.0
2022-05-02 15:00:00,88.77,89.91,88.77,89.91,4720.0,81.4402,82.4861,81.4402,82.4861,4720.0
2022-05-02 15:30:00,89.98,90.25,89.75,90.11,8398.0,82.5503,82.798,82.3393,82.6696,8398.0
2022-05-03 09:30:00,91.0,91.17,90.5,90.5,8316.0,83.4861,83.6421,83.0274,83.0274,8316.0
2022-05-03 10:00:00,90.22,92.22,89.32,89.32,28265.0,82.7705,84.6054,81.9448,81.9448,28265.0
2022-05-03 10:30:00,89.43,89.52,88.56,89.11,52832.0,82.0457,82.1283,81.2476,81.7522,52832.0
2022-05-03 11:00:00,89.19,90.14,89.19,90.04,10063.0,81.8256,82.6971,81.8256,82.6054,10063.0
2022-05-03 11:30:00,89.95,90.76,89.93,90.65,3707.0,82.5228,83.2659,82.5045,83.165,3707.0
2022-05-03 12:00:00,90.7,90.75,90.1,90.41,4600.0,83.2109,83.2567,82.6604,82.9448,4600.0
2022-05-03 12:30:00,90.58,90.8,90.5,90.5,1700.0,83.1008,83.3026,83.0274,83.0274,1700.0
2022-05-03 13:00:00,90.67,90.77,90.52,90.67,7393.0,83.1833,83.2751,83.0457,83.1833,7393.0
2022-05-03 13:30:00,90.91,91.0,90.8,90.91,4510.0,83.4035,83.4861,83.3026,83.4035,4510.0
2022-05-03 14:00:00,90.95,90.95,90.63,90.63,4176.0,83.4402,83.4402,83.1467,83.1467,4176.0
2022-05-03 14:30:00,90.7,91.0,90.59,90.68,2131.0,83.2109,83.4861,83.11,83.1925,2131.0
2022-05-03 15:00:00,90.78,90.78,90.42,90.49,2567.0,83.2843,83.2843,82.954,83.0182,2567.0
2022-05-03 15:30:00,90.46,90.83,90.16,90.69,25789.0,82.9907,83.3301,82.7155,83.2017,25789.0
2022-05-04 09:30:00,90.28,90.6,89.73,89.76,5242.0,82.8256,83.1191,82.321,82.3485,5242.0
2022-05-04 10:00:00,89.71,89.82,88.94,88.94,3524.0,82.3026,82.4035,81.5962,81.5962,3524.0
2022-05-04 10:30:00,88.99,89.65,88.66,89.55,2456.0,81.6421,82.2476,81.3393,82.1558,2456.0
2022-05-04 11:00:00,89.59,89.64,88.75,88.75,44139.0,82.1925,82.2384,81.4219,81.4219,44139.0
2022-05-04 11:30:00,88.72,88.72,88.28,88.46,3425.0,81.3944,81.3944,80.9907,81.1558,3425.0
2022-05-04 12:00:00,88.41,88.65,88.24,88.62,2759.0,81.11,81.3301,80.954,81.3026,2759.0
2022-05-04 12:30:00,88.44,88.64,88.34,88.63,3410.0,81.1375,81.321,81.0457,81.3118,3410.0
2022-05-04 13:00:00,88.65,88.65,88.16,88.19,3000.0,81.3301,81.3301,80.8806,80.9081,3000.0
2022-05-04 13:30:00,88.2,88.5,87.95,88.33,6300.0,80.9173,81.1925,80.6879,81.0366,6300.0
2022-05-04 14:00:00,87.98,88.97,87.98,88.93,6599.0,80.7155,81.6237,80.7155,81.587,6599.0
2022-05-04 14:30:00,88.7,89.4,88.22,89.36,7690.0,81.376,82.0182,80.9356,81.9815,7690.0
2022-05-04 15:00:00,89.48,89.65,89.3,89.61,6424.0,82.0916,82.2476,81.9265,82.2109,6424.0
2022-05-04 15:30:00,89.6,90.25,89.59,90.21,20004.0,82.2017,82.798,82.1925,82.7613,20004.0
2022-05-05 09:30:00,89.85,90.27,89.28,89.67,3798.0,82.4311,82.8164,81.9081,82.2659,3798.0
2022-05-05 10:00:00,89.97,90.19,89.5,90.08,4894.0,82.5411,82.743,82.11,82.6421,4894.0
2022-05-05 10:30:00,90.2,90.25,89.6,89.63,5958.0,82.7522,82.798,82.2017,82.2292,5958.0
2022-05-05 11:00:00,89.92,89.96,89.42,89.87,4252.0,82.4953,82.532,82.0366,82.4494,4252.0
2022-05-05 11:30:00,89.94,90.3,89.85,90.14,5344.0,82.5136,82.8439,82.4311,82.6971,5344.0
2022-05-05 12:00:00,90.01,90.51,89.92,90.5,3000.0,82.5778,83.0366,82.4953,83.0274,3000.0
2022-05-05 12:30:00,90.56,90.56,89.97,90.27,1400.0,83.0824,83.0824,82.5411,82.8164,1400.0
2022-05-05 13:00:00,90.58,90.91,90.53,90.81,2383.0,83.1008,83.4035,83.0549,83.3118,2383.0
2022-05-05 13:30:00,90.58,91.0,90.58,90.78,3762.0,83.1008,83.4861,83.1008,83.2843,3762.0
2022-05-05 14:00:00,90.84,91.09,90.62,90.62,4559.0,83.3393,83.5687,83.1375,83.1375,4559.0
2022-05-05 14:30:00,90.42,90.51,90.13,90.32,3800.0,82.954,83.0366,82.6879,82.8622,3800.0
2022-05-05 15:00:00,90.3,90.3,89.72,89.89,2900.0,82.8439,82.8439,82.3118,82.4678,2900.0
2022-05-05 15:30:00,89.91,90.05,89.51,89.91,11846.0,82.4861,82.6145,82.1191,82.4861,11846.0
2022-05-06 09:30:00,88.21,88.53,87.64,87.66,5800.0,80.9265,81.22,80.4035,80.4219,5800.0
2022-05-06 10:00:00,87.77,88.37,87.29,88.37,5628.0,80.5228,81.0733,80.0824,81.0733,5628.0
2022-05-06 10:30:00,88.19,88.65,87.8,88.6,9226.0,80.9081,81.3301,80.5503,81.2843,9226.0
2022-05-06 11:00:00,88.57,88.91,88.45,88.71,4741.0,81.2567,81.5687,81.1467,81.3852,4741.0
2022-05-06 11:30:00,88.73,88.73,87.93,87.94,1837.0,81.4035,81.4035,80.6696,80.6788,1837.0
2022-05-06 12:00:00,87.94,88.41,87.94,88.12,1488.0,80.6788,81.11,80.6788,80.8439,1488.0
2022-05-06 12:30:00,87.73,88.31,87.6,88.28,2211.0,80.4861,81.0182,80.3668,80.9907,2211.0
2022-05-06 13:00:00,88.22,88.46,88.01,88.04,2500.0,80.9356,81.1558,80.743,80.7705,2500.0
2022-05-06 13:30:00,88.05,88.26,87.96,88.06,2978.0,80.7797,80.9723,80.6971,80.7889,2978.0
2022-05-06 14:00:00,88.07,88.07,87.61,87.74,3227.0,80.798,80.798,80.376,80.4953,3227.0
2022-05-06 14:30:00,87.65,87.82,87.45,87.76,6299.0,80.4127,80.5687,80.2292,80.5136,6299.0
2022-05-06 15:00:00,87.61,87.74,87.39,87.56,4335.0,80.376,80.4953,80.1742,80.3301,4335.0
2022-05-06 15:30:00,87.58,88.72,87.58,88.43,16272.0,80.3485,81.3944,80.3485,81.1283,16272.0
2022-05-09 09:30:00,87.84,87.84,86.75,87.45,9387.0,80.587,80.587,79.587,80.2292,9387.0
2022-05-09 10:00:00,87.34,87.79,87.0,87.59,24784.0,80.1283,80.5412,79.8164,80.3577,24784.0
2022-05-09 10:30:00,87.63,87.82,87.31,87.68,25793.0,80.3944,80.5687,80.1008,80.4402,25793.0
2022-05-09 11:00:00,87.62,87.83,87.33,87.33,15971.0,80.3852,80.5778,80.1191,80.1191,15971.0
2022-05-09 11:30:00,87.33,88.31,87.15,88.08,16583.0,80.1191,81.0182,79.954,80.8072,16583.0
2022-05-09 12:00:00,88.08,88.74,87.94,88.57,17790.0,80.8072,81.4127,80.6788,81.2567,17790.0
2022-05-09 12:30:00,88.62,88.89,87.98,88.17,13666.0,81.3026,81.5503,80.7155,80.8898,13666.0
2022-05-09 13:00:00,88.11,88.11,87.62,88.0,14655.0,80.8347,80.8347,80.3852,80.7338,14655.0
2022-05-09 13:30:00,88.05,88.22,87.68,87.88,14079.0,80.7797,80.9356,80.4402,80.6237,14079.0
2022-05-09 14:00:00,87.85,88.07,87.56,87.93,12300.0,80.5962,80.798,80.3301,80.6696,12300.0
2022-05-09 14:30:00,87.92,88.09,87.69,88.07,14833.0,80.6604,80.8164,80.4494,80.798,14833.0
2022-05-09 15:00:00,88.08,88.45,87.93,87.97,14490.0,80.8072,81.1467,80.6696,80.7063,14490.0
2022-05-09 15:30:00,87.95,87.95,86.77,87.03,22092.0,80.6879,80.6879,79.6054,79.8439,22092.0
2022-05-10 09:30:00,87.84,88.15,87.25,87.83,17841.0,80.587,80.8714,80.0457,80.5778,17841.0
2022-05-10 10:00:00,87.89,88.13,87.57,88.08,4279.0,80.6329,80.8531,80.3393,80.8072,4279.0
2022-05-10 10:30:00,87.95,88.01,87.59,87.59,8132.0,80.6879,80.743,80.3577,80.3577,8132.0
2022-05-10 11:00:00,87.33,87.33,86.48,86.63,5285.0,80.1191,80.1191,79.3393,79.4769,5285.0
2022-05-10 11:30:00,86.3,86.49,85.82,86.22,3250.0,79.1742,79.3485,78.7338,79.1008,3250.0
2022-05-10 12:00:00,86.02,86.03,85.43,85.45,2400.0,78.9173,78.9265,78.376,78.3944,2400.0
2022-05-10 12:30:00,85.54,85.54,85.28,85.31,3169.0,78.4769,78.4769,78.2384,78.2659,3169.0
2022-05-10 13:00:00,85.25,85.56,85.08,85.55,3903.0,78.2109,78.4953,78.0549,78.4861,3903.0
2022-05-10 13:30:00,85.6,86.34,85.6,86.3,3290.0,78.532,79.2109,78.532,79.1742,3290.0
2022-05-10 14:00:00,86.28,86.46,86.07,86.35,3213.0,79.1558,79.321,78.9632,79.2201,3213.0
2022-05-10 14:30:00,86.15,86.25,85.92,86.02,2475.0,79.0366,79.1283,78.8256,78.9173,2475.0
2022-05-10 15:00:00,85.95,86.51,85.91,86.14,4898.0,78.8531,79.3668,78.8164,79.0274,4898.0
2022-05-10 15:30:00,86.12,86.25,85.82,85.83,10672.0,79.009,79.1283,78.7338,78.743,10672.0
2022-05-11 09:30:00,85.45,87.08,85.03,86.61,13075.0,78.3944,79.8898,78.009,79.4586,13075.0
2022-05-11 10:00:00,86.85,87.56,86.66,87.53,11034.0,79.6788,80.3301,79.5045,80.3026,11034.0
2022-05-11 10:30:00,87.49,88.66,87.31,88.21,11357.0,80.2659,81.3393,80.1008,80.9265,11357.0
2022-05-11 11:00:00,88.22,88.8,87.86,88.3,12896.0,80.9356,81.4678,80.6054,81.009,12896.0
2022-05-11 11:30:00,88.4,88.53,87.68,87.76,8677.0,81.1008,81.22,80.4402,80.5136,8677.0
2022-05-11 12:00:00,87.83,88.43,87.71,87.88,7662.0,80.5778,81.1283,80.4678,80.6237,7662.0
2022-05-11 12:30:00,87.87,88.13,87.58,87.68,7475.0,80.6145,80.8531,80.3485,80.4402,7475.0
2022-05-11 13:00:00,87.72,87.72,87.18,87.32,8350.0,80.4769,80.4769,79.9815,80.11,8350.0
2022-05-11 13:30:00,87.29,87.37,86.71,86.71,10881.0,80.0824,80.1558,79.5503,79.5503,10881.0
2022-05-11 14:00:00,86.95,87.73,86.93,87.49,10991.0,79.7705,80.4861,79.7522,80.2659,10991.0
2022-05-11 14:30:00,87.45,88.23,87.45,88.17,16658.0,80.2292,80.9448,80.2292,80.8898,16658.0
2022-05-11 15:00:00,88.2,88.29,87.52,87.58,18831.0,80.9173,80.9999,80.2934,80.3485,18831.0
2022-05-11 15:30:00,87.59,87.71,86.76,86.91,87410.0,80.3577,80.4678,79.5962,79.7338,87410.0
2022-05-12 09:30:00,86.68,86.98,86.01,86.01,5184.0,79.5228,79.798,78.9081,78.9081,5184.0
2022-05-12 10:00:00,85.96,86.83,85.58,86.4,9219.0,78.8623,79.6604,78.5136,79.2659,9219.0
2022-05-12 10:30:00,86.43,86.43,85.83,86.21,10219.0,79.2934,79.2934,78.743,79.0916,10219.0
2022-05-12 11:00:00,86.19,86.91,86.1,86.84,10248.0,79.0733,79.7338,78.9907,79.6696,10248.0
2022-05-12 11:30:00,86.81,86.81,86.05,86.08,5636.0,79.6421,79.6421,78.9448,78.9723,5636.0
2022-05-12 12:00:00,86.09,86.41,85.86,86.41,3804.0,78.9815,79.2751,78.7705,79.2751,3804.0
2022-05-12 12:30:00,86.49,86.98,86.31,86.4,12015.0,79.3485,79.798,79.1834,79.2659,12015.0
2022-05-12 13:00:00,86.33,86.55,86.28,86.45,8278.0,79.2017,79.4035,79.1558,79.3118,8278.0
2022-05-12 13:30:00,86.45,86.87,86.45,86.75,7138.0,79.3118,79.6971,79.3118,79.587,7138.0
2022-05-12 14:00:00,86.77,86.98,86.55,86.58,6637.0,79.6054,79.798,79.4035,79.4311,6637.0
2022-05-12 14:30:00,86.57,86.61,86.34,86.59,6286.0,79.4219,79.4586,79.2109,79.4402,6286.0
2022-05-12 15:00:00,86.46,86.84,86.0,86.42,8849.0,79.321,79.6696,78.899,79.2843,8849.0
2022-05-12 15:30:00,86.42,87.13,86.42,87.08,44242.0,79.2843,79.9356,79.2843,79.8898,44242.0
2022-05-13 09:30:00,87.54,87.64,86.93,87.64,11186.0,80.3118,80.4035,79.7522,80.4035,11186.0
2022-05-13 10:00:00,87.61,88.0,87.37,87.99,8826.0,80.376,80.7338,80.1558,80.7246,8826.0
2022-05-13 10:30:00,87.96,88.07,87.68,88.01,6948.0,80.6971,80.798,80.4402,80.743,6948.0
2022-05-13 11:00:00,88.08,88.1,87.88,87.93,10102.0,80.8072,80.8256,80.6237,80.6696,10102.0
2022-05-13 11:30:00,87.96,88.06,87.76,87.93,7368.0,80.6971,80.7889,80.5136,80.6696,7368.0
2022-05-13 12:00:00,87.99,88.09,87.89,87.89,3672.0,80.7246,80.8164,80.6329,80.6329,3672.0
2022-05-13 12:30:00,88.03,88.03,87.61,87.66,5352.0,80.7613,80.7613,80.376,80.4219,5352.0
2022-05-13 13:00:00,87.64,87.8,87.56,87.62,4006.0,80.4035,80.5503,80.3301,80.3852,4006.0
2022-05-13 13:30:00,87.64,87.75,87.53,87.57,5491.0,80.4035,80.5045,80.3026,80.3393,5491.0
2022-05-13 14:00:00,87.55,87.55,87.27,87.33,4924.0,80.321,80.321,80.0641,80.1191,4924.0
2022-05-13 14:30:00,87.4,87.9,87.35,87.9,3943.0,80.1834,80.6421,80.1375,80.6421,3943.0
2022-05-13 15:00:00,87.96,88.2,87.95,88.2,12062.0,80.6971,80.9173,80.6879,80.9173,12062.0
2022-05-13 15:30:00,88.24,88.43,87.88,88.41,45248.0,80.954,81.1283,80.6237,81.11,45248.0
2022-05-16 09:30:00,88.83,88.89,88.36,88.71,8532.0,81.4953,81.5503,81.0641,81.3852,8532.0
2022-05-16 10:00:00,88.63,89.07,88.51,89.07,6652.0,81.3118,81.7155,81.2017,81.7155,6652.0
2022-05-16 10:30:00,88.99,89.09,88.35,88.62,11195.0,81.6421,81.7338,81.0549,81.3026,11195.0
2022-05-16 11:00:00,88.58,88.79,88.58,88.75,2582.0,81.2659,81.4586,81.2659,81.4219,2582.0
2022-05-16 11:30:00,88.79,89.1,88.64,88.99,4897.0,81.4586,81.743,81.321,81.6421,4897.0
2022-05-16 12:00:00,88.89,89.02,88.68,88.68,3591.0,81.5503,81.6696,81.3577,81.3577,3591.0
2022-05-16 12:30:00,88.69,88.88,88.58,88.68,3654.0,81.3668,81.5411,81.2659,81.3577,3654.0
2022-05-16 13:00:00,88.75,88.95,88.75,88.95,1153.0,81.4219,81.6054,81.4219,81.6054,1153.0
2022-05-16 13:30:00,88.96,88.99,88.75,88.8,5863.0,81.6145,81.6421,81.4219,81.4678,5863.0
2022-05-16 14:00:00,88.85,89.1,88.85,89.09,4040.0,81.5136,81.743,81.5136,81.7338,4040.0
2022-05-16 14:30:00,89.07,89.07,88.8,88.96,2957.0,81.7155,81.7155,81.4678,81.6145,2957.0
2022-05-16 15:00:00,88.92,88.99,88.82,88.93,6855.0,81.5778,81.6421,81.4861,81.587,6855.0
2022-05-16 15:30:00,88.92,88.96,88.68,88.84,21561.0,81.5778,81.6145,81.3577,81.5045,21561.0
2022-05-17 09:30:00,88.84,88.84,88.12,88.77,7078.0,81.5045,81.5045,80.8439,81.4402,7078.0
2022-05-17 10:00:00,88.76,89.35,88.57,89.09,14135.0,81.4311,81.9723,81.2567,81.7338,14135.0
2022-05-17 10:30:00,89.15,89.6,89.05,89.51,11593.0,81.7889,82.2017,81.6971,82.1191,11593.0
2022-05-17 11:00:00,89.52,89.65,89.27,89.54,6416.0,82.1283,82.2476,81.8989,82.1467,6416.0
2022-05-17 11:30:00,89.55,89.55,89.21,89.35,10314.0,82.1558,82.1558,81.8439,81.9723,10314.0
2022-05-17 12:00:00,89.33,89.53,89.24,89.25,14644.0,81.954,82.1375,81.8714,81.8806,14644.0
2022-05-17 12:30:00,89.26,89.46,89.25,89.34,12525.0,81.8898,82.0733,81.8806,81.9632,12525.0
2022-05-17 13:00:00,89.37,89.69,89.35,89.52,7788.0,81.9907,82.2843,81.9723,82.1283,7788.0
2022-05-17 13:30:00,89.53,89.59,89.31,89.31,7974.0,82.1375,82.1925,81.9356,81.9356,7974.0
2022-05-17 14:00:00,89.33,89.51,88.96,89.19,9819.0,81.954,82.1191,81.6145,81.8256,9819.0
2022-05-17 14:30:00,89.18,89.35,89.02,89.14,10433.0,81.8164,81.9723,81.6696,81.7797,10433.0
2022-05-17 15:00:00,89.2,89.46,89.08,89.46,12376.0,81.8347,82.0733,81.7246,82.0733,12376.0
2022-05-17 15:30:00,89.46,89.69,89.35,89.69,44083.0,82.0733,82.2843,81.9723,82.2843,44083.0
2022-05-18 09:30:00,90.49,90.69,88.9,89.04,11081.0,83.0182,83.2017,81.5595,81.6879,11081.0
2022-05-18 10:00:00,89.07,89.63,88.98,89.45,8242.0,81.7155,82.2292,81.6329,82.0641,8242.0
2022-05-18 10:30:00,89.43,90.0,89.43,90.0,11977.0,82.0457,82.5687,82.0457,82.5687,11977.0
2022-05-18 11:00:00,89.99,90.29,89.78,89.98,5670.0,82.5595,82.8347,82.3668,82.5503,5670.0
2022-05-18 11:30:00,89.96,90.16,89.67,89.78,6015.0,82.532,82.7155,82.2659,82.3668,6015.0
2022-05-18 12:00:00,89.81,90.01,89.55,89.55,6509.0,82.3944,82.5778,82.1558,82.1558,6509.0
2022-05-18 12:30:00,89.53,89.7,89.33,89.54,5652.0,82.1375,82.2934,81.954,82.1467,5652.0
2022-05-18 13:00:00,89.49,89.49,88.98,89.09,5966.0,82.1008,82.1008,81.6329,81.7338,5966.0
2022-05-18 13:30:00,89.07,89.23,88.66,88.73,7938.0,81.7155,81.8622,81.3393,81.4035,7938.0
2022-05-18 14:00:00,88.83,88.87,88.45,88.78,9726.0,81.4953,81.532,81.1467,81.4494,9726.0
2022-05-18 14:30:00,88.77,88.77,88.24,88.37,17097.0,81.4402,81.4402,80.954,81.0733,17097.0
2022-05-18 15:00:00,88.36,88.47,88.11,88.11,11798.0,81.0641,81.165,80.8347,80.8347,11798.0
2022-05-18 15:30:00,88.13,88.43,87.84,88.19,59599.0,80.8531,81.1283,80.587,80.9081,59599.0
2022-05-19 09:30:00,87.56,88.8,87.56,87.77,6930.0,80.3301,81.4678,80.3301,80.5228,6930.0
2022-05-19 10:00:00,87.7,88.89,87.7,88.39,13075.0,80.4586,81.5503,80.4586,81.0916,13075.0
2022-05-19 10:30:00,88.29,88.32,87.35,87.35,11197.0,80.9999,81.0274,80.1375,80.1375,11197.0
2022-05-19 11:00:00,87.3,87.51,87.12,87.43,13846.0,80.0916,80.2843,79.9265,80.2109,13846.0
2022-05-19 11:30:00,87.5,88.1,87.47,87.81,6908.0,80.2751,80.8256,80.2476,80.5595,6908.0
2022-05-19 12:00:00,87.8,88.11,87.61,87.69,3375.0,80.5503,80.8347,80.376,80.4494,3375.0
2022-05-19 12:30:00,87.7,87.75,87.24,87.54,4050.0,80.4586,80.5045,80.0366,80.3118,4050.0
2022-05-19 13:00:00,87.59,87.64,87.37,87.44,7070.0,80.3577,80.4035,80.1558,80.2201,7070.0
2022-05-19 13:30:00,87.46,87.85,87.1,87.81,6642.0,80.2384,80.5962,79.9081,80.5595,6642.0
2022-05-19 14:00:00,87.77,87.87,87.5,87.75,6648.0,80.5228,80.6145,80.2751,80.5045,6648.0
2022-05-19 14:30:00,87.72,88.04,87.53,88.02,4565.0,80.4769,80.7705,80.3026,80.7522,4565.0
2022-05-19 15:00:00,88.05,88.11,87.62,87.63,16174.0,80.7797,80.8347,80.3852,80.3944,16174.0
2022-05-19 15:30:00,87.56,87.86,87.46,87.5,49557.0,80.3301,80.6054,80.2384,80.2751,49557.0
2022-05-20 09:30:00,88.91,88.95,88.36,88.48,13977.0,81.5687,81.6054,81.0641,81.1742,13977.0
2022-05-20 10:00:00,88.54,88.57,88.2,88.38,10900.0,81.2292,81.2567,80.9173,81.0824,10900.0
2022-05-20 10:30:00,88.34,88.45,88.05,88.05,6897.0,81.0457,81.1467,80.7797,80.7797,6897.0
2022-05-20 11:00:00,87.99,88.01,87.4,87.76,9067.0,80.7246,80.743,80.1834,80.5136,9067.0
2022-05-20 11:30:00,87.75,88.23,87.69,87.96,7903.0,80.5045,80.9448,80.4494,80.6971,7903.0
2022-05-20 12:00:00,88.0,88.0,87.57,87.97,6068.0,80.7338,80.7338,80.3393,80.7063,6068.0
2022-05-20 12:30:00,87.9,87.98,87.61,87.61,7691.0,80.6421,80.7155,80.376,80.376,7691.0
2022-05-20 13:00:00,87.53,87.67,87.19,87.22,5072.0,80.3026,80.4311,79.9907,80.0182,5072.0
2022-05-20 13:30:00,87.23,87.63,87.23,87.5,6044.0,80.0274,80.3944,80.0274,80.2751,6044.0
2022-05-20 14:00:00,87.56,87.6,87.18,87.28,9362.0,80.3301,80.3668,79.9815,80.0733,9362.0
2022-05-20 14:30:00,87.3,87.6,86.98,87.55,7753.0,80.0916,80.3668,79.798,80.321,7753.0
2022-05-20 15:00:00,87.51,87.63,87.24,87.62,18776.0,80.2843,80.3944,80.0366,80.3852,18776.0
2022-05-20 15:30:00,87.7,88.3,87.61,88.1,80217.0,80.4586,81.009,80.376,80.8256,80217.0
2022-05-23 09:30:00,88.87,88.87,87.19,87.25,11806.0,82.099,82.099,80.547,80.6024,11806.0
2022-05-23 10:00:00,87.15,87.83,87.15,87.79,9624.0,80.5101,81.1382,80.5101,81.1013,9624.0
2022-05-23 10:30:00,87.84,87.9,87.58,87.62,23860.0,81.1475,81.2029,80.9073,80.9442,23860.0
2022-05-23 11:00:00,87.55,88.13,87.55,87.77,13013.0,80.8796,81.4154,80.8796,81.0828,13013.0
2022-05-23 11:30:00,87.93,87.99,87.68,87.8,15621.0,81.2306,81.2861,80.9997,81.1105,15621.0
2022-05-23 12:00:00,87.8,87.83,87.64,87.64,7060.0,81.1105,81.1382,80.9627,80.9627,7060.0
2022-05-23 12:30:00,87.66,87.79,87.59,87.79,5659.0,80.9812,81.1013,80.9165,81.1013,5659.0
2022-05-23 13:00:00,87.99,87.99,87.65,87.8,8132.0,81.2861,81.2861,80.972,81.1105,8132.0
2022-05-23 13:30:00,87.73,87.95,87.73,87.85,17413.0,81.0459,81.2491,81.0459,81.1567,17413.0
2022-05-23 14:00:00,87.87,88.27,87.82,88.11,10225.0,81.1752,81.5447,81.129,81.3969,10225.0
2022-05-23 14:30:00,88.07,88.15,87.81,87.83,4938.0,81.36,81.4339,81.1198,81.1382,4938.0
2022-05-23 15:00:00,87.83,88.05,87.64,87.65,9639.0,81.1382,81.3415,80.9627,80.972,9639.0
2022-05-23 15:30:00,87.64,87.73,87.37,87.73,50493.0,80.9627,81.0459,80.7133,81.0459,50493.0
2022-05-24 09:30:00,87.16,87.17,86.59,86.81,11337.0,80.5193,80.5285,79.9927,80.196,11337.0
2022-05-24 10:00:00,86.68,86.78,86.03,86.1,12413.0,80.0759,80.1682,79.4754,79.5401,12413.0
2022-05-24 10:30:00,86.1,86.19,85.77,85.94,8342.0,79.5401,79.6232,79.2352,79.3922,8342.0
2022-05-24 11:00:00,85.93,86.13,85.7,85.96,6272.0,79.383,79.5678,79.1705,79.4107,6272.0
2022-05-24 11:30:00,86.0,86.56,86.0,86.45,9725.0,79.4477,79.965,79.4477,79.8634,9725.0
2022-05-24 12:00:00,86.34,86.79,86.27,86.59,11410.0,79.7618,80.1775,79.6971,79.9927,11410.0
2022-05-24 12:30:00,86.65,86.65,86.31,86.59,8745.0,80.0482,80.0482,79.7341,79.9927,8745.0
2022-05-24 13:00:00,86.47,86.58,86.37,86.41,3779.0,79.8819,79.9835,79.7895,79.8264,3779.0
2022-05-24 13:30:00,86.35,86.78,86.25,86.78,4684.0,79.771,80.1682,79.6786,80.1682,4684.0
2022-05-24 14:00:00,86.73,87.36,86.7,87.36,8538.0,80.1221,80.7041,80.0943,80.7041,8538.0
2022-05-24 14:30:00,87.38,87.85,87.38,87.49,11093.0,80.7225,81.1567,80.7225,80.8242,11093.0
2022-05-24 15:00:00,87.43,88.17,87.38,88.05,16308.0,80.7687,81.4523,80.7225,81.3415,16308.0
2022-05-24 15:30:00,88.01,88.42,87.96,88.42,50366.0,81.3045,81.6833,81.2583,81.6833,50366.0
2022-05-25 09:30:00,88.56,89.23,88.43,89.1,5240.0,81.8126,82.4316,81.6925,82.3115,5240.0
2022-05-25 10:00:00,88.92,89.18,88.79,89.14,5924.0,82.1452,82.3854,82.0251,82.3484,5924.0
2022-05-25 10:30:00,89.09,89.18,88.96,89.15,9471.0,82.3022,82.3854,82.1822,82.3577,9471.0
2022-05-25 11:00:00,89.13,89.13,88.57,88.84,9621.0,82.3392,82.3392,81.8219,82.0713,9621.0
2022-05-25 11:30:00,88.82,88.92,88.65,88.86,6855.0,82.0528,82.1452,81.8958,82.0898,6855.0
2022-05-25 12:00:00,88.88,88.88,88.26,88.26,4430.0,82.1082,82.1082,81.5355,81.5355,4430.0
2022-05-25 12:30:00,88.33,88.55,88.29,88.4,5132.0,81.6002,81.8034,81.5632,81.6648,5132.0
2022-05-25 13:00:00,88.39,88.72,88.33,88.62,5353.0,81.6556,81.9604,81.6002,81.8681,5353.0
2022-05-25 13:30:00,88.58,88.61,88.38,88.44,3572.0,81.8311,81.8588,81.6463,81.7018,3572.0
2022-05-25 14:00:00,88.48,88.99,88.24,88.96,6974.0,81.7387,82.2099,81.517,82.1822,6974.0
2022-05-25 14:30:00,89.06,89.1,88.82,88.97,4309.0,82.2745,82.3115,82.0528,82.1914,4309.0
2022-05-25 15:00:00,88.99,89.13,88.96,89.01,10040.0,82.2099,82.3392,82.1822,82.2283,10040.0
2022-05-25 15:30:00,89.03,89.09,88.87,88.94,32394.0,82.2468,82.3022,82.099,82.1637,32394.0
2022-05-26 09:30:00,90.0,90.07,89.15,89.82,13583.0,83.1429,83.2076,82.3577,82.9766,13583.0
2022-05-26 10:00:00,89.8,89.8,89.42,89.68,11287.0,82.9582,82.9582,82.6071,82.8473,11287.0
2022-05-26 10:30:00,89.8,89.94,89.72,89.81,7714.0,82.9582,83.0875,82.8842,82.9674,7714.0
2022-05-26 11:00:00,89.72,89.81,89.6,89.64,6698.0,82.8842,82.9674,82.7734,82.8103,6698.0
2022-05-26 11:30:00,89.64,89.76,89.51,89.54,8808.0,82.8103,82.9212,82.6902,82.718,8808.0
2022-05-26 12:00:00,89.55,89.61,89.34,89.37,7352.0,82.7272,82.7826,82.5332,82.5609,7352.0
2022-05-26 12:30:00,89.38,89.58,89.24,89.38,9097.0,82.5702,82.7549,82.4408,82.5702,9097.0
2022-05-26 13:00:00,89.38,89.41,88.96,88.97,9466.0,82.5702,82.5979,82.1822,82.1914,9466.0
2022-05-26 13:30:00,88.93,89.12,88.84,88.85,8294.0,82.1544,82.33,82.0713,82.0805,8294.0
2022-05-26 14:00:00,88.86,88.87,88.61,88.61,6775.0,82.0898,82.099,81.8588,81.8588,6775.0
2022-05-26 14:30:00,88.58,88.59,88.32,88.48,10528.0,81.8311,81.8403,81.5909,81.7387,10528.0
2022-05-26 15:00:00,88.49,88.79,88.49,88.68,11143.0,81.748,82.0251,81.748,81.9235,11143.0
2022-05-26 15:30:00,88.67,89.19,88.49,88.54,32601.0,81.9142,82.3946,81.748,81.7942,32601.0
2022-05-27 09:30:00,89.13,89.83,88.96,89.53,6369.0,82.3392,82.9859,82.1822,82.7087,6369.0
2022-05-27 10:00:00,89.48,90.17,89.47,89.97,6101.0,82.6625,83.3,82.6533,83.1152,6101.0
2022-05-27 10:30:00,90.0,90.34,90.0,90.09,8191.0,83.1429,83.457,83.1429,83.2261,8191.0
2022-05-27 11:00:00,90.07,90.09,89.77,89.81,5838.0,83.2076,83.2261,82.9304,82.9674,5838.0
2022-05-27 11:30:00,89.83,90.3,89.63,90.25,11660.0,82.9859,83.4201,82.8011,83.3739,11660.0
2022-05-27 12:00:00,90.17,90.17,89.94,90.02,8313.0,83.3,83.3,83.0875,83.1614,8313.0
2022-05-27 12:30:00,90.08,90.33,90.0,90.16,16556.0,83.2168,83.4478,83.1429,83.2907,16556.0
2022-05-27 13:00:00,90.16,90.2,90.01,90.04,6414.0,83.2907,83.3277,83.1522,83.1799,6414.0
2022-05-27 13:30:00,90.05,90.11,89.82,89.83,6123.0,83.1891,83.2445,82.9766,82.9859,6123.0
2022-05-27 14:00:00,89.85,89.95,89.77,89.77,3845.0,83.0043,83.0967,82.9304,82.9304,3845.0
2022-05-27 14:30:00,89.79,89.82,89.64,89.7,9200.0,82.9489,82.9766,82.8103,82.8658,9200.0
2022-05-27 15:00:00,89.69,89.94,89.68,89.87,10920.0,82.8565,83.0875,82.8473,83.0228,10920.0
2022-05-27 15:30:00,89.86,90.16,89.85,90.16,34836.0,83.0136,83.2907,83.0043,83.2907,34836.0
2022-05-31 09:30:00,89.57,89.57,88.76,89.15,7211.0,82.7457,82.7457,81.9974,82.3577,7211.0
2022-05-31 10:00:00,89.13,89.46,88.93,89.24,6064.0,82.3392,82.6441,82.1544,82.4408,6064.0
2022-05-31 10:30:00,89.34,89.51,89.25,89.47,3548.0,82.5332,82.6902,82.4501,82.6533,3548.0
2022-05-31 11:00:00,89.37,89.44,89.02,89.02,3000.0,82.5609,82.6256,82.2376,82.2376,3000.0
2022-05-31 11:30:00,88.94,89.25,88.92,89.25,2432.0,82.1637,82.4501,82.1452,82.4501,2432.0
2022-05-31 12:00:00,89.29,89.41,89.14,89.14,3175.0,82.487,82.5979,82.3484,82.3484,3175.0
2022-05-31 12:30:00,89.09,89.49,89.09,89.29,4600.0,82.3022,82.6718,82.3022,82.487,4600.0
2022-05-31 13:00:00,89.34,89.34,89.07,89.16,4047.0,82.5332,82.5332,82.2838,82.3669,4047.0
2022-05-31 13:30:00,89.14,89.51,89.14,89.51,4486.0,82.3484,82.6902,82.3484,82.6902,4486.0
2022-05-31 14:00:00,89.5,89.63,89.23,89.3,8419.0,82.681,82.8011,82.4316,82.4962,8419.0
2022-05-31 14:30:00,89.31,89.49,89.07,89.3,11356.0,82.5055,82.6718,82.2838,82.4962,11356.0
2022-05-31 15:00:00,89.31,89.31,88.99,89.09,9292.0,82.5055,82.5055,82.2099,82.3022,9292.0
2022-05-31 15:30:00,89.09,89.27,88.77,89.11,35459.0,82.3022,82.4685,82.0066,82.3207,35459.0
2022-06-01 09:30:00,88.87,88.87,86.92,86.98,6741.0,82.099,82.099,80.2976,80.353,6741.0
2022-06-01 10:00:00,86.85,86.95,86.43,86.56,10271.0,80.2329,80.3253,79.8449,79.965,10271.0
2022-06-01 10:30:00,86.54,87.14,86.53,87.14,14385.0,79.9465,80.5008,79.9373,80.5008,14385.0
2022-06-01 11:00:00,87.1,87.19,86.92,86.99,6083.0,80.4639,80.547,80.2976,80.3622,6083.0
2022-06-01 11:30:00,86.96,87.03,86.48,86.63,8004.0,80.3345,80.3992,79.8911,80.0297,8004.0
2022-06-01 12:00:00,86.66,87.12,86.64,86.95,8499.0,80.0574,80.4823,80.0389,80.3253,8499.0
2022-06-01 12:30:00,86.94,87.27,86.87,87.18,5725.0,80.3161,80.6209,80.2514,80.5378,5725.0
2022-06-01 13:00:00,87.21,87.61,87.21,87.55,5012.0,80.5655,80.935,80.5655,80.8796,5012.0
2022-06-01 13:30:00,87.55,87.93,87.55,87.83,6682.0,80.8796,81.2306,80.8796,81.1382,6682.0
2022-06-01 14:00:00,87.79,87.89,87.58,87.81,9157.0,81.1013,81.1937,80.9073,81.1198,9157.0
2022-06-01 14:30:00,87.77,88.01,87.77,87.9,7467.0,81.0828,81.3045,81.0828,81.2029,7467.0
2022-06-01 15:00:00,87.9,88.29,87.87,88.23,16182.0,81.2029,81.5632,81.1752,81.5078,16182.0
2022-06-01 15:30:00,88.25,88.66,88.19,88.21,50005.0,81.5262,81.905,81.4708,81.4893,50005.0
2022-06-02 09:30:00,87.56,87.56,86.76,86.9,3638.0,80.8888,80.8888,80.1498,80.2791,3638.0
2022-06-02 10:00:00,86.95,87.23,86.34,87.02,6578.0,80.3253,80.584,79.7618,80.39,6578.0
2022-06-02 10:30:00,87.02,87.66,87.02,87.66,11899.0,80.39,80.9812,80.39,80.9812,11899.0
2022-06-02 11:00:00,87.7,88.02,87.7,87.96,10736.0,81.0182,81.3138,81.0182,81.2583,10736.0
2022-06-02 11:30:00,87.98,88.35,87.88,88.14,7624.0,81.2768,81.6186,81.1844,81.4246,7624.0
2022-06-02 12:00:00,88.16,88.36,88.06,88.36,5676.0,81.4431,81.6279,81.3507,81.6279,5676.0
2022-06-02 12:30:00,88.36,88.36,88.1,88.1,4439.0,81.6279,81.6279,81.3877,81.3877,4439.0
2022-06-02 13:00:00,88.1,88.19,87.84,87.92,3800.0,81.3877,81.4708,81.1475,81.2214,3800.0
2022-06-02 13:30:00,87.97,88.24,87.95,88.01,6819.0,81.2676,81.517,81.2491,81.3045,6819.0
2022-06-02 14:00:00,87.95,88.35,87.95,88.35,11788.0,81.2491,81.6186,81.2491,81.6186,11788.0
2022-06-02 14:30:00,88.37,88.56,88.32,88.43,9033.0,81.6371,81.8126,81.5909,81.6925,9033.0
2022-06-02 15:00:00,88.5,88.84,88.5,88.76,9404.0,81.7572,82.0713,81.7572,81.9974,9404.0
2022-06-02 15:30:00,88.81,88.95,88.73,88.87,25248.0,82.0436,82.1729,81.9697,82.099,25248.0
2022-06-03 09:30:00,88.58,88.65,87.49,87.96,7981.0,81.8311,81.8958,80.8242,81.2583,7981.0
2022-06-03 10:00:00,88.0,88.69,88.0,88.69,5636.0,81.2953,81.9327,81.2953,81.9327,5636.0
2022-06-03 10:30:00,88.65,88.79,88.52,88.68,4345.0,81.8958,82.0251,81.7757,81.9235,4345.0
2022-06-03 11:00:00,88.7,88.7,88.15,88.15,1153.0,81.942,81.942,81.4339,81.4339,1153.0
2022-06-03 11:30:00,88.15,88.45,88.15,88.36,1600.0,81.4339,81.711,81.4339,81.6279,1600.0
2022-06-03 12:00:00,88.45,88.57,88.4,88.55,900.0,81.711,81.8219,81.6648,81.8034,900.0
2022-06-03 12:30:00,88.56,88.66,88.54,88.66,648.0,81.8126,81.905,81.7942,81.905,648.0
2022-06-03 13:00:00,88.68,88.9,88.55,88.55,600.0,81.9235,82.1267,81.8034,81.8034,600.0
2022-06-03 13:30:00,88.66,88.84,88.53,88.53,2000.0,81.905,82.0713,81.7849,81.7849,2000.0
2022-06-03 14:00:00,88.46,88.87,88.45,88.87,2600.0,81.7202,82.099,81.711,82.099,2600.0
2022-06-03 14:30:00,88.86,88.86,88.56,88.71,1750.0,82.0898,82.0898,81.8126,81.9512,1750.0
2022-06-03 15:00:00,88.7,88.7,88.32,88.36,4000.0,81.942,81.942,81.5909,81.6279,4000.0
2022-06-03 15:30:00,88.44,88.44,87.9,88.03,11042.0,81.7018,81.7018,81.2029,81.323,11042.0
2022-06-06 09:30:00,88.34,88.46,87.47,87.47,3043.0,81.6094,81.7202,80.8057,80.8057,3043.0
2022-06-06 10:00:00,87.3,87.7,86.89,87.04,6219.0,80.6486,81.0182,80.2699,80.4084,6219.0
2022-06-06 10:30:00,87.04,87.7,87.0,87.68,7508.0,80.4084,81.0182,80.3715,80.9997,7508.0
2022-06-06 11:00:00,87.7,87.94,87.59,87.67,7505.0,81.0182,81.2399,80.9165,80.9904,7505.0
2022-06-06 11:30:00,87.64,87.72,87.58,87.62,5000.0,80.9627,81.0366,80.9073,80.9442,5000.0
2022-06-06 12:00:00,87.6,87.65,87.06,87.06,2650.0,80.9258,80.972,80.4269,80.4269,2650.0
2022-06-06 12:30:00,86.96,87.29,86.96,87.29,4110.0,80.3345,80.6394,80.3345,80.6394,4110.0
2022-06-06 13:00:00,87.22,87.4,87.19,87.27,3084.0,80.5747,80.741,80.547,80.6209,3084.0
2022-06-06 13:30:00,87.23,87.6,87.23,87.53,5071.0,80.584,80.9258,80.584,80.8611,5071.0
2022-06-06 14:00:00,87.56,87.57,87.08,87.15,5882.0,80.8888,80.8981,80.4454,80.5101,5882.0
2022-06-06 14:30:00,87.11,87.32,87.11,87.29,3206.0,80.4731,80.6671,80.4731,80.6394,3206.0
2022-06-06 15:00:00,87.25,87.35,87.21,87.32,6550.0,80.6024,80.6948,80.5655,80.6671,6550.0
2022-06-06 15:30:00,87.35,87.42,87.03,87.13,18696.0,80.6948,80.7595,80.3992,80.4916,18696.0
2022-06-07 09:30:00,87.17,87.49,87.07,87.45,3245.0,80.5285,80.8242,80.4362,80.7872,3245.0
2022-06-07 10:00:00,87.38,88.2,87.35,88.2,5564.0,80.7225,81.4801,80.6948,81.4801,5564.0
2022-06-07 10:30:00,88.19,88.26,87.99,87.99,4407.0,81.4708,81.5355,81.2861,81.2861,4407.0
2022-06-07 11:00:00,87.99,88.01,87.82,87.83,3000.0,81.2861,81.3045,81.129,81.1382,3000.0
2022-06-07 11:30:00,87.81,87.83,87.72,87.72,1900.0,81.1198,81.1382,81.0366,81.0366,1900.0
2022-06-07 12:00:00,87.74,87.78,87.23,87.23,2203.0,81.0551,81.0921,80.584,80.584,2203.0
2022-06-07 12:30:00,87.25,87.51,87.25,87.36,3321.0,80.6024,80.8426,80.6024,80.7041,3321.0
2022-06-07 13:00:00,87.34,87.67,87.34,87.63,2808.0,80.6856,80.9904,80.6856,80.9535,2808.0
2022-06-07 13:30:00,87.76,87.88,87.75,87.8,1600.0,81.0736,81.1844,81.0643,81.1105,1600.0
2022-06-07 14:00:00,87.81,88.25,87.81,88.22,3000.0,81.1198,81.5262,81.1198,81.4985,3000.0
2022-06-07 14:30:00,88.22,88.47,88.22,88.45,4516.0,81.4985,81.7295,81.4985,81.711,4516.0
2022-06-07 15:00:00,88.64,88.92,88.53,88.92,5733.0,81.8865,82.1452,81.7849,82.1452,5733.0
2022-06-07 15:30:00,88.93,89.42,88.85,89.32,17106.0,82.1544,82.6071,82.0805,82.5147,17106.0
2022-06-08 09:30:00,88.63,89.03,88.36,89.0,7426.0,81.8773,82.2468,81.6279,82.2191,7426.0
2022-06-08 10:00:00,88.9,88.9,87.83,88.08,1413.0,82.1267,82.1267,81.1382,81.3692,1413.0
2022-06-08 10:30:00,88.13,88.21,87.92,88.11,4715.0,81.4154,81.4893,81.2214,81.3969,4715.0
2022-06-08 11:00:00,88.06,88.14,87.88,87.88,2991.0,81.3507,81.4246,81.1844,81.1844,2991.0
2022-06-08 11:30:00,87.91,88.05,87.8,87.8,1800.0,81.2122,81.3415,81.1105,81.1105,1800.0
2022-06-08 12:00:00,87.73,88.0,87.66,87.66,1300.0,81.0459,81.2953,80.9812,80.9812,1300.0
2022-06-08 12:30:00,87.66,87.66,87.26,87.28,2400.0,80.9812,80.9812,80.6117,80.6302,2400.0
2022-06-08 13:00:00,87.14,87.17,86.94,86.96,2600.0,80.5008,80.5285,80.3161,80.3345,2600.0
2022-06-08 13:30:00,86.89,86.89,86.7,86.72,2787.0,80.2699,80.2699,80.0943,80.1128,2787.0
2022-06-08 14:00:00,86.7,86.71,86.2,86.22,5312.0,80.0943,80.1036,79.6324,79.6509,5312.0
2022-06-08 14:30:00,86.22,86.35,85.92,85.92,6801.0,79.6509,79.771,79.3738,79.3738,6801.0
2022-06-08 15:00:00,85.93,86.21,85.87,86.17,7215.0,79.383,79.6417,79.3276,79.6047,7215.0
2022-06-08 15:30:00,86.2,86.46,85.68,85.96,25962.0,79.6324,79.8726,79.1521,79.4107,25962.0
2022-06-09 09:30:00,85.23,85.71,85.09,85.55,3875.0,78.7363,79.1798,78.607,79.032,3875.0
2022-06-09 10:00:00,85.62,85.62,85.16,85.19,9376.0,79.0966,79.0966,78.6717,78.6994,9376.0
2022-06-09 10:30:00,85.25,85.53,85.15,85.35,13842.0,78.7548,79.0135,78.6624,78.8472,13842.0
2022-06-09 11:00:00,85.37,85.4,85.08,85.08,6150.0,78.8657,78.8934,78.5978,78.5978,6150.0
2022-06-09 11:30:00,85.05,85.28,84.97,85.12,2200.0,78.5701,78.7825,78.4961,78.6347,2200.0
2022-06-09 12:00:00,85.04,85.13,84.86,85.04,1821.0,78.5608,78.644,78.3945,78.5608,1821.0
2022-06-09 12:30:00,85.05,85.16,84.91,85.03,2557.0,78.5701,78.6717,78.4407,78.5516,2557.0
2022-06-09 13:00:00,85.2,85.23,84.82,84.86,2600.0,78.7086,78.7363,78.3576,78.3945,2600.0
2022-06-09 13:30:00,84.81,84.81,84.54,84.76,2100.0,78.3483,78.3483,78.0989,78.3021,2100.0
2022-06-09 14:00:00,84.7,84.7,84.53,84.67,8799.0,78.2467,78.2467,78.0897,78.219,8799.0
2022-06-09 14:30:00,84.63,84.64,84.41,84.46,10021.0,78.1821,78.1913,77.9788,78.025,10021.0
2022-06-09 15:00:00,84.44,84.5,84.21,84.33,9806.0,78.0065,78.062,77.7941,77.9049,9806.0
2022-06-09 15:30:00,84.27,84.3,83.21,83.22,20933.0,77.8495,77.8772,76.8702,76.8795,20933.0
2022-06-10 09:30:00,82.65,83.04,82.38,82.82,18888.0,76.3529,76.7132,76.1035,76.51,18888.0
2022-06-10 10:00:00,82.8,82.8,81.71,81.8,22916.0,76.4915,76.4915,75.4845,75.5677,22916.0
2022-06-10 10:30:00,81.84,82.44,81.84,82.02,9597.0,75.6046,76.1589,75.6046,75.7709,9597.0
2022-06-10 11:00:00,81.94,82.6,81.82,82.39,5800.0,75.697,76.3067,75.5861,76.1127,5800.0
2022-06-10 11:30:00,82.57,83.06,82.52,83.06,5091.0,76.279,76.7317,76.2328,76.7317,5091.0
2022-06-10 12:00:00,83.14,83.19,82.87,82.96,4458.0,76.8056,76.8518,76.5561,76.6393,4458.0
2022-06-10 12:30:00,83.08,83.09,82.79,82.82,3645.0,76.7501,76.7594,76.4822,76.51,3645.0
2022-06-10 13:00:00,82.69,82.7,82.44,82.6,4826.0,76.3899,76.3991,76.1589,76.3067,4826.0
2022-06-10 13:30:00,82.67,82.71,82.31,82.39,5600.0,76.3714,76.4083,76.0388,76.1127,5600.0
2022-06-10 14:00:00,82.39,82.68,82.37,82.49,4154.0,76.1127,76.3806,76.0942,76.2051,4154.0
2022-06-10 14:30:00,82.52,82.93,82.44,82.89,8151.0,76.2328,76.6116,76.1589,76.5746,8151.0
2022-06-10 15:00:00,82.86,82.89,82.54,82.82,15803.0,76.5469,76.5746,76.2513,76.51,15803.0
2022-06-10 15:30:00,82.79,82.94,82.09,82.09,24297.0,76.4822,76.6208,75.8356,75.8356,24297.0
2022-06-13 09:30:00,80.09,80.58,79.57,79.64,8602.0,73.988,74.4406,73.5076,73.5722,8602.0
2022-06-13 10:00:00,79.5,79.51,79.08,79.16,30081.0,73.4429,73.4521,73.0549,73.1288,30081.0
2022-06-13 10:30:00,79.13,79.22,78.5,78.89,9916.0,73.1011,73.1842,72.5191,72.8794,9916.0
2022-06-13 11:00:00,78.81,78.83,78.25,78.76,8093.0,72.8055,72.824,72.2881,72.7593,8093.0
2022-06-13 11:30:00,78.76,79.0,78.48,78.6,4000.0,72.7593,72.981,72.5006,72.6115,4000.0
2022-06-13 12:00:00,78.6,78.78,78.53,78.57,2119.0,72.6115,72.7778,72.5468,72.5838,2119.0
2022-06-13 12:30:00,78.63,78.95,78.51,78.57,5312.0,72.6392,72.9348,72.5283,72.5838,5312.0
2022-06-13 13:00:00,78.53,78.74,78.3,78.37,4718.0,72.5468,72.7408,72.3343,72.399,4718.0
2022-06-13 13:30:00,78.56,79.08,78.36,78.67,6998.0,72.5745,73.0549,72.3898,72.6761,6998.0
2022-06-13 14:00:00,78.66,78.73,78.43,78.52,5601.0,72.6669,72.7316,72.4544,72.5376,5601.0
2022-06-13 14:30:00,78.3,78.79,78.3,78.45,4475.0,72.3343,72.787,72.3343,72.4729,4475.0
2022-06-13 15:00:00,78.33,78.37,77.97,77.97,6003.0,72.362,72.399,72.0295,72.0295,6003.0
2022-06-13 15:30:00,77.93,78.04,77.48,77.84,23879.0,71.9925,72.0941,71.5768,71.9094,23879.0
2022-06-14 09:30:00,77.75,78.55,77.06,77.57,9314.0,71.8262,72.5653,71.1888,71.66,9314.0
2022-06-14 10:00:00,77.44,77.73,76.88,77.0,6479.0,71.5399,71.8078,71.0225,71.1334,6479.0
2022-06-14 10:30:00,76.99,77.74,76.83,77.65,11857.0,71.1241,71.817,70.9763,71.7339,11857.0
2022-06-14 11:00:00,77.67,77.97,77.33,77.64,6728.0,71.7523,72.0295,71.4382,71.7246,6728.0
2022-06-14 11:30:00,77.55,77.7,77.3,77.64,4232.0,71.6415,71.78,71.4105,71.7246,4232.0
2022-06-14 12:00:00,77.74,77.81,77.42,77.49,3249.0,71.817,71.8817,71.5214,71.586,3249.0
2022-06-14 12:30:00,77.55,77.7,77.4,77.7,6700.0,71.6415,71.78,71.5029,71.78,6700.0
2022-06-14 13:00:00,77.77,78.4,77.57,78.08,7224.0,71.8447,72.4267,71.66,72.1311,7224.0
2022-06-14 13:30:00,77.99,78.01,77.3,77.54,7910.0,72.048,72.0664,71.4105,71.6322,7910.0
2022-06-14 14:00:00,77.55,77.79,77.41,77.56,6946.0,71.6415,71.8632,71.5121,71.6507,6946.0
2022-06-14 14:30:00,77.36,77.38,76.94,77.09,6023.0,71.466,71.4844,71.078,71.2165,6023.0
2022-06-14 15:00:00,77.03,77.52,77.01,77.52,6823.0,71.1611,71.6138,71.1426,71.6138,6823.0
2022-06-14 15:30:00,77.55,77.97,77.32,77.34,25175.0,71.6415,72.0295,71.429,71.4475,25175.0
2022-06-15 09:30:00,78.2,78.66,77.86,78.45,6665.0,72.242,72.6669,71.9279,72.4729,6665.0
2022-06-15 10:00:00,78.47,78.84,78.32,78.62,8244.0,72.4914,72.8332,72.3528,72.63,8244.0
2022-06-15 10:30:00,78.6,78.62,78.16,78.32,7120.0,72.6115,72.63,72.205,72.3528,7120.0
2022-06-15 11:00:00,78.3,78.3,77.67,77.97,9259.0,72.3343,72.3343,71.7523,72.0295,9259.0
2022-06-15 11:30:00,77.97,78.1,77.86,77.86,4777.0,72.0295,72.1496,71.9279,71.9279,4777.0
2022-06-15 12:00:00,77.79,78.19,77.74,78.08,7853.0,71.8632,72.2327,71.817,72.1311,7853.0
2022-06-15 12:30:00,78.05,78.16,77.79,77.81,4173.0,72.1034,72.205,71.8632,71.8817,4173.0
2022-06-15 13:00:00,77.73,77.98,77.73,77.98,4900.0,71.8078,72.0387,71.8078,72.0387,4900.0
2022-06-15 13:30:00,78.07,78.41,78.02,78.41,5289.0,72.1219,72.436,72.0757,72.436,5289.0
2022-06-15 14:00:00,78.4,78.58,77.8,77.83,12893.0,72.4267,72.593,71.8724,71.9001,12893.0
2022-06-15 14:30:00,77.77,79.18,77.25,78.26,16263.0,71.8447,73.1473,71.3643,72.2974,16263.0
2022-06-15 15:00:00,78.34,79.1,78.34,79.1,12305.0,72.3713,73.0734,72.3713,73.0734,12305.0
2022-06-15 15:30:00,79.22,79.46,78.31,78.42,42114.0,73.1842,73.406,72.3436,72.4452,42114.0
2022-06-16 09:30:00,77.16,78.24,76.66,78.17,8425.0,71.2812,72.2789,70.8193,72.2142,8425.0
2022-06-16 10:00:00,77.96,78.84,77.7,78.75,8635.0,72.0202,72.8332,71.78,72.75,8635.0
2022-06-16 10:30:00,78.76,78.85,78.15,78.28,7997.0,72.7593,72.8424,72.1958,72.3159,7997.0
2022-06-16 11:00:00,78.25,78.46,77.87,78.39,11268.0,72.2881,72.4821,71.9371,72.4175,11268.0
2022-06-16 11:30:00,78.42,78.42,77.99,78.2,8475.0,72.4452,72.4452,72.048,72.242,8475.0
2022-06-16 12:00:00,78.25,78.25,77.57,77.88,7292.0,72.2881,72.2881,71.66,71.9463,7292.0
2022-06-16 12:30:00,77.85,78.09,77.8,78.0,6000.0,71.9186,72.1403,71.8724,72.0572,6000.0
2022-06-16 13:00:00,78.09,78.4,77.91,78.4,5314.0,72.1403,72.4267,71.974,72.4267,5314.0
2022-06-16 13:30:00,78.2,78.32,77.96,78.09,6500.0,72.242,72.3528,72.0202,72.1403,6500.0
2022-06-16 14:00:00,78.06,78.33,78.03,78.2,7229.0,72.1126,72.362,72.0849,72.242,7229.0
2022-06-16 14:30:00,78.16,78.19,77.71,77.73,7339.0,72.205,72.2327,71.7893,71.8078,7339.0
2022-06-16 15:00:00,77.84,78.24,77.84,78.05,6850.0,71.9094,72.2789,71.9094,72.1034,6850.0
2022-06-16 15:30:00,78.04,78.04,77.38,77.77,27211.0,72.0941,72.0941,71.4844,71.8447,27211.0
2022-06-17 09:30:00,77.69,79.06,77.69,78.82,9540.0,71.7708,73.0364,71.7708,72.8147,9540.0
2022-06-17 10:00:00,78.71,78.71,77.06,77.15,14090.0,72.7131,72.7131,71.1888,71.272,14090.0
2022-06-17 10:30:00,77.13,77.43,76.85,77.24,19838.0,71.2535,71.5306,70.9948,71.3551,19838.0
2022-06-17 11:00:00,77.17,78.42,77.16,78.39,23182.0,71.2904,72.4452,71.2812,72.4175,23182.0
2022-06-17 11:30:00,78.38,78.53,77.84,78.04,10640.0,72.4082,72.5468,71.9094,72.0941,10640.0
2022-06-17 12:00:00,77.85,77.99,77.7,77.92,12987.0,71.9186,72.048,71.78,71.9833,12987.0
2022-06-17 12:30:00,77.91,78.0,77.49,77.63,10190.0,71.974,72.0572,71.586,71.7154,10190.0
2022-06-17 13:00:00,77.64,78.31,77.6,77.72,6387.0,71.7246,72.3436,71.6877,71.7985,6387.0
2022-06-17 13:30:00,77.73,77.77,77.11,77.14,6420.0,71.8078,71.8447,71.235,71.2627,6420.0
2022-06-17 14:00:00,77.22,77.75,77.17,77.52,11653.0,71.3366,71.8262,71.2904,71.6138,11653.0
2022-06-17 14:30:00,77.52,77.91,77.36,77.72,14625.0,71.6138,71.974,71.466,71.7985,14625.0
2022-06-17 15:00:00,77.75,78.17,77.58,78.16,28698.0,71.8262,72.2142,71.6692,72.205,28698.0
2022-06-17 15:30:00,78.17,78.17,77.61,77.64,45668.0,72.2142,72.2142,71.6969,71.7246,45668.0
2022-06-21 09:30:00,78.33,79.65,78.27,79.65,5857.0,72.362,73.5815,72.3066,73.5815,5857.0
2022-06-21 10:00:00,79.66,79.82,79.37,79.67,4924.0,73.5907,73.7385,73.3228,73.6,4924.0
2022-06-21 10:30:00,79.74,80.06,79.74,79.92,3713.0,73.6646,73.9602,73.6646,73.8309,3713.0
2022-06-21 11:00:00,79.96,80.41,79.96,80.41,4759.0,73.8679,74.2836,73.8679,74.2836,4759.0
2022-06-21 11:30:00,80.48,80.5,80.18,80.22,3390.0,74.3482,74.3667,74.0711,74.1081,3390.0
2022-06-21 12:00:00,80.24,80.41,80.22,80.27,2600.0,74.1265,74.2836,74.1081,74.1542,2600.0
2022-06-21 12:30:00,80.15,80.27,80.12,80.16,2313.0,74.0434,74.1542,74.0157,74.0526,2313.0
2022-06-21 13:00:00,80.18,80.22,79.9,79.9,1878.0,74.0711,74.1081,73.8124,73.8124,1878.0
2022-06-21 13:30:00,79.84,79.85,79.66,79.68,5170.0,73.757,73.7662,73.5907,73.6092,5170.0
2022-06-21 14:00:00,79.67,79.77,79.37,79.39,3775.0,73.6,73.6923,73.3228,73.3413,3775.0
2022-06-21 14:30:00,79.38,79.4,78.89,78.9,6884.0,73.3321,73.3505,72.8794,72.8886,6884.0
2022-06-21 15:00:00,78.91,78.91,78.66,78.83,7405.0,72.8979,72.8979,72.6669,72.824,7405.0
2022-06-21 15:30:00,78.82,78.91,78.63,78.66,16887.0,72.8147,72.8979,72.6392,72.6669,16887.0
2022-06-22 09:30:00,78.68,79.23,78.35,79.14,2899.0,72.6854,73.1935,72.3805,73.1103,2899.0
2022-06-22 10:00:00,78.96,80.06,78.92,80.04,5487.0,72.944,73.9602,72.9071,73.9418,5487.0
2022-06-22 10:30:00,79.89,79.99,79.67,79.71,3393.0,73.8032,73.8956,73.6,73.6369,3393.0
2022-06-22 11:00:00,79.7,79.88,79.54,79.71,6250.0,73.6277,73.794,73.4799,73.6369,6250.0
2022-06-22 11:30:00,79.73,79.87,79.59,79.7,3300.0,73.6554,73.7847,73.5261,73.6277,3300.0
2022-06-22 12:00:00,79.66,79.94,79.56,79.92,3633.0,73.5907,73.8494,73.4983,73.8309,3633.0
2022-06-22 12:30:00,79.87,80.22,79.86,80.22,4495.0,73.7847,74.1081,73.7755,74.1081,4495.0
2022-06-22 13:00:00,80.24,80.48,80.13,80.47,3569.0,74.1265,74.3482,74.0249,74.339,3569.0
2022-06-22 13:30:00,80.5,80.63,80.43,80.63,4434.0,74.3667,74.4868,74.3021,74.4868,4434.0
2022-06-22 14:00:00,80.65,80.95,80.65,80.75,4202.0,74.5053,74.7824,74.5053,74.5977,4202.0
2022-06-22 14:30:00,80.79,80.79,80.43,80.67,4277.0,74.6346,74.6346,74.3021,74.5238,4277.0
2022-06-22 15:00:00,80.64,80.69,80.34,80.37,3952.0,74.4961,74.5422,74.2189,74.2466,3952.0
2022-06-22 15:30:00,80.33,80.33,79.78,79.78,17879.0,74.2097,74.2097,73.7016,73.7016,17879.0
2022-06-23 09:30:00,80.55,80.64,79.54,80.09,1500.0,74.4129,74.4961,73.4799,73.988,1500.0
2022-06-23 10:00:00,80.09,80.26,80.09,80.26,1100.0,73.988,74.145,73.988,74.145,1100.0
2022-06-23 10:30:00,80.3,80.69,80.22,80.69,1754.0,74.182,74.5422,74.1081,74.5422,1754.0
2022-06-23 11:00:00,80.71,80.77,80.6,80.73,2584.0,74.5607,74.6161,74.4591,74.5792,2584.0
2022-06-23 11:30:00,80.64,80.7,80.44,80.44,5239.0,74.4961,74.5515,74.3113,74.3113,5239.0
2022-06-23 12:00:00,80.37,80.67,80.33,80.62,2012.0,74.2466,74.5238,74.2097,74.4776,2012.0
2022-06-23 12:30:00,80.5,80.82,80.43,80.65,2414.0,74.3667,74.6623,74.3021,74.5053,2414.0
2022-06-23 13:00:00,80.62,80.71,80.4,80.53,2100.0,74.4776,74.5607,74.2743,74.3944,2100.0
2022-06-23 13:30:00,80.66,80.77,80.61,80.75,2284.0,74.5145,74.6161,74.4683,74.5977,2284.0
2022-06-23 14:00:00,80.8,81.1,80.8,81.1,6483.0,74.6439,74.921,74.6439,74.921,6483.0
2022-06-23 14:30:00,81.11,81.37,81.11,81.3,5855.0,74.9302,75.1704,74.9302,75.1058,5855.0
2022-06-23 15:00:00,81.3,81.55,81.28,81.52,9199.0,75.1058,75.3367,75.0873,75.309,9199.0
2022-06-23 15:30:00,81.56,82.07,81.5,81.7,26643.0,75.346,75.8171,75.2905,75.4753,26643.0
2022-06-24 09:30:00,82.03,82.38,81.66,82.28,5760.0,75.7801,76.1035,75.4383,76.0111,5760.0
2022-06-24 10:00:00,82.35,82.88,82.35,82.71,3873.0,76.0758,76.5654,76.0758,76.4083,3873.0
2022-06-24 10:30:00,82.74,82.74,82.33,82.33,4124.0,76.4361,76.4361,76.0573,76.0573,4124.0
2022-06-24 11:00:00,82.34,82.73,82.34,82.67,2471.0,76.0665,76.4268,76.0665,76.3714,2471.0
2022-06-24 11:30:00,82.68,83.0,82.59,82.95,3345.0,76.3806,76.6762,76.2975,76.6301,3345.0
2022-06-24 12:00:00,83.0,83.19,82.97,83.11,4650.0,76.6762,76.8518,76.6485,76.7779,4650.0
2022-06-24 12:30:00,83.09,83.19,82.96,82.96,4312.0,76.7594,76.8518,76.6393,76.6393,4312.0
2022-06-24 13:00:00,83.0,83.21,82.96,83.2,5500.0,76.6762,76.8702,76.6393,76.861,5500.0
2022-06-24 13:30:00,83.21,83.31,83.13,83.2,5805.0,76.8702,76.9626,76.7963,76.861,5805.0
2022-06-24 14:00:00,83.25,83.39,83.25,83.37,7693.0,76.9072,77.0365,76.9072,77.0181,7693.0
2022-06-24 14:30:00,83.37,83.47,83.29,83.43,9290.0,77.0181,77.1104,76.9441,77.0735,9290.0
2022-06-24 15:00:00,83.42,83.6,83.42,83.58,21570.0,77.0642,77.2305,77.0642,77.2121,21570.0
2022-06-24 15:30:00,83.57,83.83,83.28,83.34,44129.0,77.2028,77.443,76.9349,76.9903,44129.0
2022-06-27 09:30:00,82.63,83.5,82.63,83.39,8647.0,76.3344,77.1381,76.3344,77.0365,8647.0
2022-06-27 10:00:00,83.44,84.35,83.44,84.18,6890.0,77.0827,77.9234,77.0827,77.7663,6890.0
2022-06-27 10:30:00,84.12,84.15,83.84,83.96,4470.0,77.7109,77.7386,77.4522,77.5631,4470.0
2022-06-27 11:00:00,83.91,84.06,83.84,84.06,3700.0,77.5169,77.6555,77.4522,77.6555,3700.0
2022-06-27 11:30:00,84.09,84.58,84.09,84.58,2710.0,77.6832,78.1359,77.6832,78.1359,2710.0
2022-06-27 12:00:00,84.53,84.62,84.39,84.42,2602.0,78.0897,78.1728,77.9603,77.9881,2602.0
2022-06-27 12:30:00,84.41,84.49,84.06,84.11,2369.0,77.9788,78.0527,77.6555,77.7017,2369.0
2022-06-27 13:00:00,84.06,84.06,83.74,83.78,2619.0,77.6555,77.6555,77.3599,77.3968,2619.0
2022-06-27 13:30:00,83.65,83.7,83.52,83.58,1600.0,77.2767,77.3229,77.1566,77.2121,1600.0
2022-06-27 14:00:00,83.5,83.53,83.4,83.53,1800.0,77.1381,77.1659,77.0458,77.1659,1800.0
2022-06-27 14:30:00,83.4,83.47,83.36,83.46,4515.0,77.0458,77.1104,77.0088,77.1012,4515.0
2022-06-27 15:00:00,83.27,83.41,83.11,83.32,5033.0,76.9257,77.055,76.7779,76.9719,5033.0
2022-06-27 15:30:00,83.31,83.35,82.95,83.16,11843.0,76.9626,76.9996,76.6301,76.8241,11843.0
2022-06-28 09:30:00,83.96,84.76,83.96,84.72,3808.0,77.5631,78.3021,77.5631,78.2652,3808.0
2022-06-28 10:00:00,84.66,84.66,84.27,84.34,3200.0,78.2098,78.2098,77.8495,77.9141,3200.0
2022-06-28 10:30:00,84.31,84.6,84.1,84.24,2382.0,77.8864,78.1543,77.6924,77.8218,2382.0
2022-06-28 11:00:00,84.25,84.38,83.83,83.89,2714.0,77.831,77.9511,77.443,77.4984,2714.0
2022-06-28 11:30:00,83.73,83.79,83.5,83.63,1500.0,77.3506,77.4061,77.1381,77.2582,1500.0
2022-06-28 12:00:00,83.58,83.93,83.58,83.93,2227.0,77.2121,77.5354,77.2121,77.5354,2227.0
2022-06-28 12:30:00,83.86,83.99,83.77,83.77,1402.0,77.4707,77.5908,77.3876,77.3876,1402.0
2022-06-28 13:00:00,83.71,83.82,83.57,83.82,1200.0,77.3321,77.4338,77.2028,77.4338,1200.0
2022-06-28 13:30:00,83.73,83.73,83.56,83.61,1100.0,77.3506,77.3506,77.1936,77.2398,1100.0
2022-06-28 14:00:00,83.53,83.55,83.26,83.26,1600.0,77.1659,77.1843,76.9164,76.9164,1600.0
2022-06-28 14:30:00,83.29,83.32,83.06,83.3,2442.0,76.9441,76.9719,76.7317,76.9534,2442.0
2022-06-28 15:00:00,83.25,83.31,83.05,83.09,3610.0,76.9072,76.9626,76.7224,76.7594,3610.0
2022-06-28 15:30:00,82.93,82.98,82.76,82.85,9195.0,76.6116,76.6578,76.4545,76.5377,9195.0
2022-06-29 09:30:00,83.02,83.41,82.95,83.12,4291.0,76.6947,77.055,76.6301,76.7871,4291.0
2022-06-29 10:00:00,83.19,83.39,83.13,83.39,2100.0,76.8518,77.0365,76.7963,77.0365,2100.0
2022-06-29 10:30:00,83.43,83.43,83.17,83.17,1004.0,77.0735,77.0735,76.8333,76.8333,1004.0
2022-06-29 11:00:00,83.16,83.27,83.16,83.26,1854.0,76.8241,76.9257,76.8241,76.9164,1854.0
2022-06-29 11:30:00,83.25,83.6,83.22,83.6,2313.0,76.9072,77.2305,76.8795,77.2305,2313.0
2022-06-29 12:00:00,83.51,83.51,83.26,83.26,992.0,77.1474,77.1474,76.9164,76.9164,992.0
2022-06-29 12:30:00,83.38,83.49,83.28,83.28,2000.0,77.0273,77.1289,76.9349,76.9349,2000.0
2022-06-29 13:00:00,83.22,83.31,83.04,83.04,1600.0,76.8795,76.9626,76.7132,76.7132,1600.0
2022-06-29 13:30:00,82.94,83.3,82.89,83.3,968.0,76.6208,76.9534,76.5746,76.9534,968.0
2022-06-29 14:00:00,83.37,83.42,83.17,83.28,1300.0,77.0181,77.0642,76.8333,76.9349,1300.0
2022-06-29 14:30:00,83.19,83.24,83.07,83.09,4734.0,76.8518,76.898,76.7409,76.7594,4734.0
2022-06-29 15:00:00,83.03,83.22,82.88,83.18,4353.0,76.704,76.8795,76.5654,76.8425,4353.0
2022-06-29 15:30:00,83.2,83.39,82.93,83.38,7779.0,76.861,77.0365,76.6116,77.0273,7779.0
2022-06-30 09:30:00,82.86,83.0,82.28,82.97,2300.0,76.5469,76.6762,76.0111,76.6485,2300.0
2022-06-30 10:00:00,82.84,82.92,82.42,82.42,2118.0,76.5284,76.6023,76.1404,76.1404,2118.0
2022-06-30 10:30:00,82.52,82.87,82.45,82.54,3403.0,76.2328,76.5561,76.1681,76.2513,3403.0
2022-06-30 11:00:00,82.6,82.77,82.46,82.63,2407.0,76.3067,76.4638,76.1774,76.3344,2407.0
2022-06-30 11:30:00,82.6,83.13,82.45,83.11,1850.0,76.3067,76.7963,76.1681,76.7779,1850.0
2022-06-30 12:00:00,83.07,83.37,82.8,83.37,978.0,76.7409,77.0181,76.4915,77.0181,978.0
2022-06-30 12:30:00,83.44,83.44,83.1,83.4,2753.0,77.0827,77.0827,76.7686,77.0458,2753.0
2022-06-30 13:00:00,83.47,83.47,83.03,83.21,2157.0,77.1104,77.1104,76.704,76.8702,2157.0
2022-06-30 13:30:00,83.19,83.33,83.09,83.09,2197.0,76.8518,76.9811,76.7594,76.7594,2197.0
2022-06-30 14:00:00,83.11,83.13,82.66,82.86,1824.0,76.7779,76.7963,76.3621,76.5469,1824.0
2022-06-30 14:30:00,82.81,82.81,82.39,82.52,3470.0,76.5007,76.5007,76.1127,76.2328,3470.0
2022-06-30 15:00:00,82.6,82.6,82.08,82.28,3533.0,76.3067,76.3067,75.8263,76.0111,3533.0
2022-06-30 15:30:00,82.3,82.44,81.89,82.26,32031.0,76.0296,76.1589,75.6508,75.9926,32031.0
2022-07-01 09:30:00,82.31,83.08,82.31,82.76,2100.0,76.0388,76.7501,76.0388,76.4545,2100.0
2022-07-01 10:00:00,82.49,82.62,82.11,82.62,3570.0,76.2051,76.3252,75.8541,76.3252,3570.0
2022-07-01 10:30:00,82.6,82.91,82.58,82.76,2300.0,76.3067,76.5931,76.2882,76.4545,2300.0
2022-07-01 11:00:00,82.69,82.85,82.65,82.75,2200.0,76.3899,76.5377,76.3529,76.4453,2200.0
2022-07-01 11:30:00,82.74,82.74,82.17,82.18,1100.0,76.4361,76.4361,75.9095,75.9187,1100.0
2022-07-01 12:00:00,82.14,82.2,81.92,82.2,1500.0,75.8818,75.9372,75.6785,75.9372,1500.0
2022-07-01 12:30:00,82.19,82.2,81.91,81.93,8014.0,75.928,75.9372,75.6693,75.6878,8014.0
2022-07-01 13:00:00,81.9,81.94,81.57,81.92,11748.0,75.6601,75.697,75.3552,75.6785,11748.0
2022-07-01 13:30:00,81.99,82.51,81.94,82.41,2911.0,75.7432,76.2236,75.697,76.1312,2911.0
2022-07-01 14:00:00,82.48,82.83,82.4,82.63,1500.0,76.1959,76.5192,76.122,76.3344,1500.0
2022-07-01 14:30:00,82.72,82.89,82.72,82.85,2050.0,76.4176,76.5746,76.4176,76.5377,2050.0
2022-07-01 15:00:00,82.73,83.1,82.72,83.03,2798.0,76.4268,76.7686,76.4176,76.704,2798.0
2022-07-01 15:30:00,83.06,83.39,82.94,83.2,8567.0,76.7317,77.0365,76.6208,76.861,8567.0
2022-07-05 09:30:00,82.58,82.58,80.47,80.49,12662.0,76.2882,76.2882,74.339,74.3575,12662.0
2022-07-05 10:00:00,80.5,81.38,80.39,81.22,20049.0,74.3667,75.1797,74.2651,75.0319,20049.0
2022-07-05 10:30:00,81.21,81.28,80.12,80.15,9455.0,75.0226,75.0873,74.0157,74.0434,9455.0
2022-07-05 11:00:00,80.13,80.63,80.0,80.63,4588.0,74.0249,74.4868,73.9048,74.4868,4588.0
2022-07-05 11:30:00,80.65,80.97,80.49,80.97,3675.0,74.5053,74.8009,74.3575,74.8009,3675.0
2022-07-05 12:00:00,81.05,81.29,80.99,81.29,1100.0,74.8748,75.0965,74.8194,75.0965,1100.0
2022-07-05 12:30:00,81.25,81.28,81.1,81.16,1373.0,75.0596,75.0873,74.921,74.9764,1373.0
2022-07-05 13:00:00,81.21,81.23,80.95,81.13,3262.0,75.0226,75.0411,74.7824,74.9487,3262.0
2022-07-05 13:30:00,81.08,81.34,81.08,81.28,1997.0,74.9025,75.1427,74.9025,75.0873,1997.0
2022-07-05 14:00:00,81.38,81.85,81.37,81.84,1600.0,75.1797,75.6139,75.1704,75.6046,1600.0
2022-07-05 14:30:00,81.92,81.99,81.81,81.99,2734.0,75.6785,75.7432,75.5769,75.7432,2734.0
2022-07-05 15:00:00,81.95,82.35,81.86,82.25,4023.0,75.7062,76.0758,75.6231,75.9834,4023.0
2022-07-05 15:30:00,82.18,82.37,81.95,82.37,15088.0,75.9187,76.0942,75.7062,76.0942,15088.0
2022-07-06 09:30:00,82.66,83.29,82.66,82.91,3806.0,76.3621,76.9441,76.3621,76.5931,3806.0
2022-07-06 10:00:00,82.95,83.44,82.87,83.11,5749.0,76.6301,77.0827,76.5561,76.7779,5749.0
2022-07-06 10:30:00,83.03,83.1,82.42,82.54,3990.0,76.704,76.7686,76.1404,76.2513,3990.0
2022-07-06 11:00:00,82.07,82.41,81.97,82.26,2999.0,75.8171,76.1312,75.7247,75.9926,2999.0
2022-07-06 11:30:00,82.24,82.38,82.15,82.38,1193.0,75.9741,76.1035,75.891,76.1035,1193.0
2022-07-06 12:00:00,82.49,82.49,82.23,82.45,4524.0,76.2051,76.2051,75.9649,76.1681,4524.0
2022-07-06 12:30:00,82.44,82.61,82.42,82.47,2770.0,76.1589,76.316,76.1404,76.1866,2770.0
2022-07-06 13:00:00,82.5,82.5,82.25,82.26,1238.0,76.2143,76.2143,75.9834,75.9926,1238.0
2022-07-06 13:30:00,82.3,82.32,82.25,82.26,1700.0,76.0296,76.0481,75.9834,75.9926,1700.0
2022-07-06 14:00:00,82.22,82.28,81.8,82.1,6597.0,75.9557,76.0111,75.5677,75.8448,6597.0
2022-07-06 14:30:00,82.36,82.47,82.15,82.21,3294.0,76.085,76.1866,75.891,75.9464,3294.0
2022-07-06 15:00:00,82.23,82.28,82.08,82.28,3600.0,75.9649,76.0111,75.8263,76.0111,3600.0
2022-07-06 15:30:00,82.25,82.28,81.66,81.66,10083.0,75.9834,76.0111,75.4383,75.4383,10083.0
2022-07-07 09:30:00,81.71,81.96,81.51,81.53,1909.0,75.4845,75.7155,75.2998,75.3182,1909.0
2022-07-07 10:00:00,81.52,81.53,81.24,81.53,1102.0,75.309,75.3182,75.0503,75.3182,1102.0
2022-07-07 10:30:00,81.62,82.09,81.6,82.05,3062.0,75.4014,75.8356,75.3829,75.7986,3062.0
2022-07-07 11:00:00,82.14,82.31,82.14,82.3,2401.0,75.8818,76.0388,75.8818,76.0296,2401.0
2022-07-07 11:30:00,82.21,82.43,82.14,82.21,2359.0,75.9464,76.1497,75.8818,75.9464,2359.0
2022-07-07 12:00:00,82.18,82.26,82.12,82.19,2157.0,75.9187,75.9926,75.8633,75.928,2157.0
2022-07-07 12:30:00,82.19,82.19,82.01,82.04,3540.0,75.928,75.928,75.7617,75.7894,3540.0
2022-07-07 13:00:00,82.08,82.33,82.02,82.3,3782.0,75.8263,76.0573,75.7709,76.0296,3782.0
2022-07-07 13:30:00,82.29,82.43,82.26,82.26,2900.0,76.0203,76.1497,75.9926,75.9926,2900.0
2022-07-07 14:00:00,82.2,82.21,81.76,81.8,4240.0,75.9372,75.9464,75.5307,75.5677,4240.0
2022-07-07 14:30:00,81.85,81.85,81.49,81.5,4300.0,75.6139,75.6139,75.2813,75.2905,4300.0
2022-07-07 15:00:00,81.49,81.82,81.49,81.81,5158.0,75.2813,75.5861,75.2813,75.5769,5158.0
2022-07-07 15:30:00,81.79,81.93,81.6,81.68,15583.0,75.5584,75.6878,75.3829,75.4568,15583.0
2022-07-08 09:30:00,82.0,82.04,81.58,81.59,11932.0,75.7524,75.7894,75.3644,75.3737,11932.0
2022-07-08 10:00:00,81.68,82.5,81.68,82.5,1900.0,75.4568,76.2143,75.4568,76.2143,1900.0
2022-07-08 10:30:00,82.66,82.71,82.38,82.53,4657.0,76.3621,76.4083,76.1035,76.2421,4657.0
2022-07-08 11:00:00,82.6,82.64,82.27,82.36,4300.0,76.3067,76.3437,76.0019,76.085,4300.0
2022-07-08 11:30:00,82.38,82.42,82.12,82.14,2294.0,76.1035,76.1404,75.8633,75.8818,2294.0
2022-07-08 12:00:00,82.14,82.21,81.89,81.89,8712.0,75.8818,75.9464,75.6508,75.6508,8712.0
2022-07-08 12:30:00,81.9,81.9,81.74,81.77,2472.0,75.6601,75.6601,75.5122,75.54,2472.0
2022-07-08 13:00:00,81.77,81.99,81.7,81.99,2444.0,75.54,75.7432,75.4753,75.7432,2444.0
2022-07-08 13:30:00,81.99,82.04,81.93,81.94,4642.0,75.7432,75.7894,75.6878,75.697,4642.0
2022-07-08 14:00:00,81.97,82.12,81.97,82.11,7713.0,75.7247,75.8633,75.7247,75.8541,7713.0
2022-07-08 14:30:00,82.11,82.4,82.1,82.4,2844.0,75.8541,76.122,75.8448,76.122,2844.0
2022-07-08 15:00:00,82.39,82.51,82.31,82.32,5056.0,76.1127,76.2236,76.0388,76.0481,5056.0
2022-07-08 15:30:00,82.37,82.38,82.07,82.08,9703.0,76.0942,76.1035,75.8171,75.8263,9703.0
2022-07-11 09:30:00,82.22,82.47,81.82,81.93,2262.0,75.9557,76.1866,75.5861,75.6878,2262.0
2022-07-11 10:00:00,81.91,81.93,81.83,81.83,659.0,75.6693,75.6878,75.5954,75.5954,659.0
2022-07-11 10:30:00,81.83,81.95,81.73,81.91,1089.0,75.5954,75.7062,75.503,75.6693,1089.0
2022-07-11 11:00:00,81.91,82.0,81.85,81.85,1001.0,75.6693,75.7524,75.6139,75.6139,1001.0
2022-07-11 11:30:00,81.91,81.91,81.64,81.69,844.0,75.6693,75.6693,75.4199,75.4661,844.0
2022-07-11 12:00:00,81.72,81.72,81.72,81.72,100.0,75.4938,75.4938,75.4938,75.4938,100.0
2022-07-11 12:30:00,81.8,81.91,81.8,81.91,200.0,75.5677,75.6693,75.5677,75.6693,200.0
2022-07-11 13:00:00,82.11,82.16,82.11,82.16,200.0,75.8541,75.9002,75.8541,75.9002,200.0
2022-07-11 13:30:00,82.37,82.45,82.37,82.45,600.0,76.0942,76.1681,76.0942,76.1681,600.0
2022-07-11 14:00:00,82.34,82.34,82.06,82.06,1102.0,76.0665,76.0665,75.8079,75.8079,1102.0
2022-07-11 14:30:00,82.09,82.15,82.07,82.1,2026.0,75.8356,75.891,75.8171,75.8448,2026.0
2022-07-11 15:00:00,82.0,82.04,81.87,81.92,1100.0,75.7524,75.7894,75.6323,75.6785,1100.0
2022-07-11 15:30:00,81.98,82.09,81.75,82.09,3209.0,75.734,75.8356,75.5215,75.8356,3209.0
2022-07-12 09:30:00,81.69,82.96,81.69,82.96,3447.0,75.4661,76.6393,75.4661,76.6393,3447.0
2022-07-12 10:00:00,82.91,82.97,82.71,82.71,2369.0,76.5931,76.6485,76.4083,76.4083,2369.0
2022-07-12 10:30:00,82.84,82.95,82.75,82.95,5623.0,76.5284,76.6301,76.4453,76.6301,5623.0
2022-07-12 11:00:00,82.93,82.95,82.69,82.75,2200.0,76.6116,76.6301,76.3899,76.4453,2200.0
2022-07-12 11:30:00,82.88,82.91,82.71,82.87,1500.0,76.5654,76.5931,76.4083,76.5561,1500.0
2022-07-12 12:00:00,82.92,83.11,82.89,83.11,1100.0,76.6023,76.7779,76.5746,76.7779,1100.0
2022-07-12 12:30:00,83.19,83.32,83.14,83.32,900.0,76.8518,76.9719,76.8056,76.9719,900.0
2022-07-12 13:00:00,83.47,83.5,83.2,83.25,1605.0,77.1104,77.1381,76.861,76.9072,1605.0
2022-07-12 13:30:00,83.17,83.29,83.14,83.29,863.0,76.8333,76.9441,76.8056,76.9441,863.0
2022-07-12 14:00:00,83.22,83.24,83.16,83.16,1346.0,76.8795,76.898,76.8241,76.8241,1346.0
2022-07-12 14:30:00,83.14,83.14,82.58,82.58,1788.0,76.8056,76.8056,76.2882,76.2882,1788.0
2022-07-12 15:00:00,82.53,82.53,81.98,82.01,5119.0,76.2421,76.2421,75.734,75.7617,5119.0
2022-07-12 15:30:00,81.99,82.65,81.95,82.45,9987.0,75.7432,76.3529,75.7062,76.1681,9987.0
2022-07-13 09:30:00,81.29,82.1,81.29,81.48,4353.0,75.0965,75.8448,75.0965,75.2721,4353.0
2022-07-13 10:00:00,81.45,81.45,80.96,80.97,2500.0,75.2443,75.2443,74.7917,74.8009,2500.0
2022-07-13 10:30:00,81.17,81.78,81.17,81.74,1500.0,74.9857,75.5492,74.9857,75.5122,1500.0
2022-07-13 11:00:00,81.81,81.99,81.53,81.53,1300.0,75.5769,75.7432,75.3182,75.3182,1300.0
2022-07-13 11:30:00,81.32,81.41,81.29,81.4,1900.0,75.1242,75.2074,75.0965,75.1981,1900.0
2022-07-13 12:00:00,81.61,81.72,81.61,81.65,1791.0,75.3921,75.4938,75.3921,75.4291,1791.0
2022-07-13 12:30:00,81.82,82.01,81.74,81.78,3807.0,75.5861,75.7617,75.5122,75.5492,3807.0
2022-07-13 13:00:00,81.79,81.9,81.68,81.68,1100.0,75.5584,75.6601,75.4568,75.4568,1100.0
2022-07-13 13:30:00,81.68,82.02,81.6,81.92,3100.0,75.4568,75.7709,75.3829,75.6785,3100.0
2022-07-13 14:00:00,81.68,81.7,81.38,81.65,2771.0,75.4568,75.4753,75.1797,75.4291,2771.0
2022-07-13 14:30:00,81.71,81.94,81.51,81.68,5352.0,75.4845,75.697,75.2998,75.4568,5352.0
2022-07-13 15:00:00,81.68,81.76,81.46,81.72,7529.0,75.4568,75.5307,75.2536,75.4938,7529.0
2022-07-13 15:30:00,81.73,81.9,81.6,81.9,33341.0,75.503,75.6601,75.3829,75.6601,33341.0
2022-07-14 09:30:00,81.04,81.58,80.95,81.55,10102.0,74.8656,75.3644,74.7824,75.3367,10102.0
2022-07-14 10:00:00,81.31,81.31,80.92,80.94,4112.0,75.115,75.115,74.7547,74.7732,4112.0
2022-07-14 10:30:00,80.95,80.95,80.23,80.25,4114.0,74.7824,74.7824,74.1173,74.1358,4114.0
2022-07-14 11:00:00,80.27,80.58,80.14,80.55,4400.0,74.1542,74.4406,74.0341,74.4129,4400.0
2022-07-14 11:30:00,80.56,80.68,80.38,80.51,3500.0,74.4221,74.533,74.2559,74.376,3500.0
2022-07-14 12:00:00,80.54,80.64,80.37,80.37,2887.0,74.4037,74.4961,74.2466,74.2466,2887.0
2022-07-14 12:30:00,80.21,80.26,79.95,80.21,4330.0,74.0988,74.145,73.8586,74.0988,4330.0
2022-07-14 13:00:00,80.19,80.19,79.95,80.16,3228.0,74.0803,74.0803,73.8586,74.0526,3228.0
2022-07-14 13:30:00,80.07,80.07,79.79,79.89,2903.0,73.9695,73.9695,73.7108,73.8032,2903.0
2022-07-14 14:00:00,79.9,80.48,79.8,80.45,7071.0,73.8124,74.3482,73.7201,74.3205,7071.0
2022-07-14 14:30:00,80.48,80.56,80.27,80.45,2475.0,74.3482,74.4221,74.1542,74.3205,2475.0
2022-07-14 15:00:00,80.48,80.48,80.1,80.11,3300.0,74.3482,74.3482,73.9972,74.0064,3300.0
2022-07-14 15:30:00,80.09,80.21,79.8,80.16,13979.0,73.988,74.0988,73.7201,74.0526,13979.0
2022-07-15 09:30:00,81.01,81.01,80.3,80.51,2980.0,74.8379,74.8379,74.182,74.376,2980.0
2022-07-15 10:00:00,80.58,81.15,80.58,81.14,3290.0,74.4406,74.9672,74.4406,74.958,3290.0
2022-07-15 10:30:00,81.23,81.28,80.94,81.12,5251.0,75.0411,75.0873,74.7732,74.9395,5251.0
2022-07-15 11:00:00,81.13,81.43,81.13,81.38,4170.0,74.9487,75.2259,74.9487,75.1797,4170.0
2022-07-15 11:30:00,81.36,81.45,81.25,81.37,6903.0,75.1612,75.2443,75.0596,75.1704,6903.0
2022-07-15 12:00:00,81.37,81.43,81.27,81.32,1665.0,75.1704,75.2259,75.0781,75.1242,1665.0
2022-07-15 12:30:00,81.27,81.41,81.26,81.28,2560.0,75.0781,75.2074,75.0688,75.0873,2560.0
2022-07-15 13:00:00,81.21,81.31,81.17,81.25,3262.0,75.0226,75.115,74.9857,75.0596,3262.0
2022-07-15 13:30:00,81.2,81.22,80.98,81.08,4096.0,75.0134,75.0319,74.8101,74.9025,4096.0
2022-07-15 14:00:00,81.05,81.05,80.8,81.04,4804.0,74.8748,74.8748,74.6439,74.8656,4804.0
2022-07-15 14:30:00,81.09,81.21,80.97,81.07,4844.0,74.9118,75.0226,74.8009,74.8933,4844.0
2022-07-15 15:00:00,81.04,81.2,80.83,80.83,6970.0,74.8656,75.0134,74.6716,74.6716,6970.0
2022-07-15 15:30:00,80.8,81.26,80.61,81.2,15304.0,74.6439,75.0688,74.4683,75.0134,15304.0
2022-07-18 09:30:00,81.54,81.54,81.05,81.27,1936.0,75.3275,75.3275,74.8748,75.0781,1936.0
2022-07-18 10:00:00,81.46,81.76,81.23,81.73,2700.0,75.2536,75.5307,75.0411,75.503,2700.0
2022-07-18 10:30:00,81.79,81.79,81.59,81.63,2687.0,75.5584,75.5584,75.3737,75.4106,2687.0
2022-07-18 11:00:00,81.59,81.7,81.53,81.53,1800.0,75.3737,75.4753,75.3182,75.3182,1800.0
2022-07-18 11:30:00,81.42,81.5,81.1,81.21,3107.0,75.2166,75.2905,74.921,75.0226,3107.0
2022-07-18 12:00:00,81.08,81.1,80.95,81.01,1792.0,74.9025,74.921,74.7824,74.8379,1792.0
2022-07-18 12:30:00,81.08,81.18,81.08,81.14,1400.0,74.9025,74.9949,74.9025,74.958,1400.0
2022-07-18 13:00:00,80.95,80.99,80.72,80.85,3849.0,74.7824,74.8194,74.57,74.6901,3849.0
2022-07-18 13:30:00,80.86,81.1,80.86,80.9,1961.0,74.6993,74.921,74.6993,74.7362,1961.0
2022-07-18 14:00:00,80.94,81.02,80.79,80.83,2503.0,74.7732,74.8471,74.6346,74.6716,2503.0
2022-07-18 14:30:00,80.77,80.89,80.76,80.84,2090.0,74.6161,74.727,74.6069,74.6808,2090.0
2022-07-18 15:00:00,80.87,80.97,80.79,80.79,1940.0,74.7085,74.8009,74.6346,74.6346,1940.0
2022-07-18 15:30:00,80.68,80.93,80.43,80.86,10830.0,74.533,74.764,74.3021,74.6993,10830.0
2022-07-19 09:30:00,81.05,81.14,80.78,81.01,5100.0,74.8748,74.958,74.6254,74.8379,5100.0
2022-07-19 10:00:00,81.0,81.22,80.81,81.17,4562.0,74.8286,75.0319,74.6531,74.9857,4562.0
2022-07-19 10:30:00,81.14,81.48,81.14,81.36,1792.0,74.958,75.2721,74.958,75.1612,1792.0
2022-07-19 11:00:00,81.33,81.34,80.91,81.11,2400.0,75.1335,75.1427,74.7455,74.9302,2400.0
2022-07-19 11:30:00,81.15,81.19,80.9,81.06,2000.0,74.9672,75.0041,74.7362,74.8841,2000.0
2022-07-19 12:00:00,81.11,81.11,80.98,81.04,1000.0,74.9302,74.9302,74.8101,74.8656,1000.0
2022-07-19 12:30:00,81.17,81.41,81.17,81.41,900.0,74.9857,75.2074,74.9857,75.2074,900.0
2022-07-19 13:00:00,81.41,81.47,81.32,81.32,1100.0,75.2074,75.2628,75.1242,75.1242,1100.0
2022-07-19 13:30:00,81.46,81.73,81.41,81.73,1000.0,75.2536,75.503,75.2074,75.503,1000.0
2022-07-19 14:00:00,81.76,82.01,81.76,81.9,18392.0,75.5307,75.7617,75.5307,75.6601,18392.0
2022-07-19 14:30:00,81.99,82.11,81.98,82.07,1800.0,75.7432,75.8541,75.734,75.8171,1800.0
2022-07-19 15:00:00,82.06,82.3,82.06,82.3,3200.0,75.8079,76.0296,75.8079,76.0296,3200.0
2022-07-19 15:30:00,82.29,82.29,82.07,82.15,13116.0,76.0203,76.0203,75.8171,75.891,13116.0
2022-07-20 09:30:00,81.61,81.61,80.99,81.2,2907.0,75.3921,75.3921,74.8194,75.0134,2907.0
2022-07-20 10:00:00,81.16,81.89,81.12,81.88,4154.0,74.9764,75.6508,74.9395,75.6416,4154.0
2022-07-20 10:30:00,81.94,82.51,81.91,82.5,2200.0,75.697,76.2236,75.6693,76.2143,2200.0
2022-07-20 11:00:00,82.5,82.58,82.12,82.12,3500.0,76.2143,76.2882,75.8633,75.8633,3500.0
2022-07-20 11:30:00,82.06,82.25,81.97,82.25,7704.0,75.8079,75.9834,75.7247,75.9834,7704.0
2022-07-20 12:00:00,82.25,82.35,81.98,81.98,2680.0,75.9834,76.0758,75.734,75.734,2680.0
2022-07-20 12:30:00,82.12,82.17,81.75,81.8,8280.0,75.8633,75.9095,75.5215,75.5677,8280.0
2022-07-20 13:00:00,81.8,81.8,81.46,81.53,3390.0,75.5677,75.5677,75.2536,75.3182,3390.0
2022-07-20 13:30:00,81.7,81.7,81.3,81.31,1800.0,75.4753,75.4753,75.1058,75.115,1800.0
2022-07-20 14:00:00,81.33,81.7,81.33,81.69,2203.0,75.1335,75.4753,75.1335,75.4661,2203.0
2022-07-20 14:30:00,81.67,81.78,81.62,81.66,2000.0,75.4476,75.5492,75.4014,75.4383,2000.0
2022-07-20 15:00:00,81.68,81.91,81.68,81.85,3200.0,75.4568,75.6693,75.4568,75.6139,3200.0
2022-07-20 15:30:00,81.65,81.72,81.32,81.37,6678.0,75.4291,75.4938,75.1242,75.1704,6678.0
2022-07-21 09:30:00,80.56,80.66,80.22,80.4,3281.0,74.4221,74.5145,74.1081,74.2743,3281.0
2022-07-21 10:00:00,80.28,80.31,79.24,79.31,3469.0,74.1635,74.1912,73.2027,73.2674,3469.0
2022-07-21 10:30:00,79.28,79.67,79.28,79.63,2836.0,73.2397,73.6,73.2397,73.563,2836.0
2022-07-21 11:00:00,79.81,79.85,79.67,79.77,2718.0,73.7293,73.7662,73.6,73.6923,2718.0
2022-07-21 11:30:00,79.85,80.22,79.85,80.17,2906.0,73.7662,74.1081,73.7662,74.0619,2906.0
2022-07-21 12:00:00,80.17,80.28,80.04,80.28,2250.0,74.0619,74.1635,73.9418,74.1635,2250.0
2022-07-21 12:30:00,80.29,80.39,80.17,80.39,3246.0,74.1727,74.2651,74.0619,74.2651,3246.0
2022-07-21 13:00:00,80.44,80.79,80.44,80.54,2752.0,74.3113,74.6346,74.3113,74.4037,2752.0
2022-07-21 13:30:00,80.33,80.58,80.27,80.34,1467.0,74.2097,74.4406,74.1542,74.2189,1467.0
2022-07-21 14:00:00,80.33,80.78,80.31,80.78,1477.0,74.2097,74.6254,74.1912,74.6254,1477.0
2022-07-21 14:30:00,80.72,80.81,80.7,80.81,3048.0,74.57,74.6531,74.5515,74.6531,3048.0
2022-07-21 15:00:00,80.77,81.07,80.77,81.07,3337.0,74.6161,74.8933,74.6161,74.8933,3337.0
2022-07-21 15:30:00,81.01,81.32,80.97,81.31,10490.0,74.8379,75.1242,74.8009,75.115,10490.0
2022-07-22 09:30:00,82.22,82.63,82.04,82.44,4189.0,75.9557,76.3344,75.7894,76.1589,4189.0
2022-07-22 10:00:00,82.51,82.97,82.4,82.97,3100.0,76.2236,76.6485,76.122,76.6485,3100.0
2022-07-22 10:30:00,83.01,83.18,82.96,83.11,2147.0,76.6855,76.8425,76.6393,76.7779,2147.0
2022-07-22 11:00:00,83.03,83.15,82.86,83.06,2484.0,76.704,76.8148,76.5469,76.7317,2484.0
2022-07-22 11:30:00,82.97,82.99,82.57,82.57,2111.0,76.6485,76.667,76.279,76.279,2111.0
2022-07-22 12:00:00,82.64,82.64,82.26,82.41,1506.0,76.3437,76.3437,75.9926,76.1312,1506.0
2022-07-22 12:30:00,82.42,82.53,82.3,82.42,1387.0,76.1404,76.2421,76.0296,76.1404,1387.0
2022-07-22 13:00:00,82.41,82.53,82.33,82.49,1125.0,76.1312,76.2421,76.0573,76.2051,1125.0
2022-07-22 13:30:00,82.34,82.45,82.32,82.45,501.0,76.0665,76.1681,76.0481,76.1681,501.0
2022-07-22 14:00:00,82.46,82.49,82.3,82.33,1979.0,76.1774,76.2051,76.0296,76.0573,1979.0
2022-07-22 14:30:00,82.31,82.43,82.14,82.43,1496.0,76.0388,76.1497,75.8818,76.1497,1496.0
2022-07-22 15:00:00,82.41,82.61,82.4,82.61,2136.0,76.1312,76.316,76.122,76.316,2136.0
2022-07-22 15:30:00,82.61,82.88,82.5,82.81,8878.0,76.316,76.5654,76.2143,76.5007,8878.0
2022-07-25 09:30:00,82.44,83.0,82.44,82.9,2523.0,76.1589,76.6762,76.1589,76.5839,2523.0
2022-07-25 10:00:00,82.93,83.3,82.89,83.28,4172.0,76.6116,76.9534,76.5746,76.9349,4172.0
2022-07-25 10:30:00,83.21,83.62,83.19,83.55,2662.0,76.8702,77.249,76.8518,77.1843,2662.0
2022-07-25 11:00:00,83.55,83.73,83.49,83.73,3906.0,77.1843,77.3506,77.1289,77.3506,3906.0
2022-07-25 11:30:00,83.73,83.99,83.69,83.95,800.0,77.3506,77.5908,77.3137,77.5539,800.0
2022-07-25 12:00:00,83.91,83.91,83.83,83.89,2000.0,77.5169,77.5169,77.443,77.4984,2000.0
2022-07-25 12:30:00,83.85,83.91,83.78,83.83,1318.0,77.4615,77.5169,77.3968,77.443,1318.0
2022-07-25 13:00:00,83.82,83.86,83.77,83.77,2400.0,77.4338,77.4707,77.3876,77.3876,2400.0
2022-07-25 13:30:00,83.72,83.74,83.61,83.61,900.0,77.3414,77.3599,77.2398,77.2398,900.0
2022-07-25 14:00:00,83.6,83.7,83.54,83.65,1734.0,77.2305,77.3229,77.1751,77.2767,1734.0
2022-07-25 14:30:00,83.6,83.7,83.58,83.58,1490.0,77.2305,77.3229,77.2121,77.2121,1490.0
2022-07-25 15:00:00,83.61,83.67,83.55,83.63,3634.0,77.2398,77.2952,77.1843,77.2582,3634.0
2022-07-25 15:30:00,83.6,84.17,83.59,84.16,12258.0,77.2305,77.7571,77.2213,77.7479,12258.0
2022-07-26 09:30:00,84.45,84.86,84.38,84.65,700.0,78.0158,78.3945,77.9511,78.2005,700.0
2022-07-26 10:00:00,84.7,84.7,84.44,84.51,6353.0,78.2467,78.2467,78.0065,78.0712,6353.0
2022-07-26 10:30:00,84.59,84.59,84.23,84.33,2300.0,78.1451,78.1451,77.8125,77.9049,2300.0
2022-07-26 11:00:00,84.72,85.07,84.71,84.9,9046.0,78.2652,78.5885,78.256,78.4315,9046.0
2022-07-26 11:30:00,84.91,85.07,84.81,84.86,4879.0,78.4407,78.5885,78.3483,78.3945,4879.0
2022-07-26 12:00:00,84.9,85.2,84.87,85.17,3600.0,78.4315,78.7086,78.4038,78.6809,3600.0
2022-07-26 12:30:00,85.22,85.26,85.13,85.18,5015.0,78.7271,78.7641,78.644,78.6901,5015.0
2022-07-26 13:00:00,85.2,85.21,84.92,85.01,2700.0,78.7086,78.7179,78.45,78.5331,2700.0
2022-07-26 13:30:00,85.13,85.23,84.84,84.89,31589.0,78.644,78.7363,78.3761,78.4222,31589.0
2022-07-26 14:00:00,84.9,84.96,84.44,84.44,4996.0,78.4315,78.4869,78.0065,78.0065,4996.0
2022-07-26 14:30:00,84.47,84.88,84.47,84.88,7110.0,78.0342,78.413,78.0342,78.413,7110.0
2022-07-26 15:00:00,84.84,84.99,84.77,84.93,10415.0,78.3761,78.5146,78.3114,78.4592,10415.0
2022-07-26 15:30:00,84.97,85.08,84.89,84.95,15995.0,78.4961,78.5978,78.4222,78.4777,15995.0
2022-07-27 09:30:00,84.95,85.57,84.95,85.05,2300.0,78.4777,79.0504,78.4777,78.5701,2300.0
2022-07-27 10:00:00,85.05,85.09,84.77,84.83,2642.0,78.5701,78.607,78.3114,78.3668,2642.0
2022-07-27 10:30:00,84.78,84.85,84.43,84.49,600.0,78.3206,78.3853,77.9973,78.0527,600.0
2022-07-27 11:00:00,84.62,84.62,84.52,84.59,1480.0,78.1728,78.1728,78.0804,78.1451,1480.0
2022-07-27 11:30:00,84.5,84.77,84.45,84.46,1591.0,78.062,78.3114,78.0158,78.025,1591.0
2022-07-27 12:00:00,84.53,84.55,84.33,84.42,1549.0,78.0897,78.1081,77.9049,77.9881,1549.0
2022-07-27 12:30:00,84.33,84.37,84.33,84.37,200.0,77.9049,77.9419,77.9049,77.9419,200.0
2022-07-27 13:00:00,84.27,84.27,84.14,84.24,800.0,77.8495,77.8495,77.7294,77.8218,800.0
2022-07-27 13:30:00,84.3,84.43,84.3,84.4,2211.0,77.8772,77.9973,77.8772,77.9696,2211.0
2022-07-27 14:00:00,84.45,84.49,84.3,84.39,3024.0,78.0158,78.0527,77.8772,77.9603,3024.0
2022-07-27 14:30:00,84.46,84.78,84.46,84.48,1800.0,78.025,78.3206,78.025,78.0435,1800.0
2022-07-27 15:00:00,84.49,84.7,84.45,84.67,1800.0,78.0527,78.2467,78.0158,78.219,1800.0
2022-07-27 15:30:00,84.7,84.8,84.51,84.55,7927.0,78.2467,78.3391,78.0712,78.1081,7927.0
2022-07-28 09:30:00,85.07,85.07,84.51,84.65,2500.0,78.5885,78.5885,78.0712,78.2005,2500.0
2022-07-28 10:00:00,84.71,84.8,84.55,84.79,1239.0,78.256,78.3391,78.1081,78.3299,1239.0
2022-07-28 10:30:00,84.76,85.38,84.76,85.35,2600.0,78.3021,78.8749,78.3021,78.8472,2600.0
2022-07-28 11:00:00,85.36,85.69,85.19,85.68,2200.0,78.8564,79.1613,78.6994,79.1521,2200.0
2022-07-28 11:30:00,85.64,85.64,85.31,85.31,1900.0,79.1151,79.1151,78.8102,78.8102,1900.0
2022-07-28 12:00:00,85.28,85.46,85.14,85.39,2041.0,78.7825,78.9488,78.6532,78.8841,2041.0
2022-07-28 12:30:00,85.38,85.44,85.24,85.42,2300.0,78.8749,78.9303,78.7456,78.9119,2300.0
2022-07-28 13:00:00,85.44,85.71,85.36,85.71,2411.0,78.9303,79.1798,78.8564,79.1798,2411.0
2022-07-28 13:30:00,85.77,85.85,85.71,85.76,3409.0,79.2352,79.3091,79.1798,79.226,3409.0
2022-07-28 14:00:00,85.69,85.69,85.39,85.45,6123.0,79.1613,79.1613,78.8841,78.9396,6123.0
2022-07-28 14:30:00,85.42,85.65,85.39,85.58,2136.0,78.9119,79.1243,78.8841,79.0597,2136.0
2022-07-28 15:00:00,85.6,85.65,85.39,85.64,5112.0,79.0781,79.1243,78.8841,79.1151,5112.0
2022-07-28 15:30:00,85.63,86.03,85.63,86.0,18135.0,79.1059,79.4754,79.1059,79.4477,18135.0
2022-07-29 09:30:00,85.52,86.22,85.52,86.14,3654.0,79.0042,79.6509,79.0042,79.577,3654.0
2022-07-29 10:00:00,86.19,86.46,86.17,86.46,5485.0,79.6232,79.8726,79.6047,79.8726,5485.0
2022-07-29 10:30:00,86.43,86.76,86.41,86.53,3286.0,79.8449,80.1498,79.8264,79.9373,3286.0
2022-07-29 11:00:00,86.57,86.71,86.45,86.45,2495.0,79.9742,80.1036,79.8634,79.8634,2495.0
2022-07-29 11:30:00,86.54,86.77,86.54,86.7,1677.0,79.9465,80.159,79.9465,80.0943,1677.0
2022-07-29 12:00:00,86.79,86.81,86.46,86.5,2459.0,80.1775,80.196,79.8726,79.9096,2459.0
2022-07-29 12:30:00,86.61,86.74,86.46,86.74,1505.0,80.0112,80.1313,79.8726,80.1313,1505.0
2022-07-29 13:00:00,86.75,86.76,86.61,86.61,600.0,80.1405,80.1498,80.0112,80.0112,600.0
2022-07-29 13:30:00,86.57,86.59,86.31,86.32,3000.0,79.9742,79.9927,79.7341,79.7433,3000.0
2022-07-29 14:00:00,86.28,86.3,86.1,86.26,1700.0,79.7063,79.7248,79.5401,79.6879,1700.0
2022-07-29 14:30:00,86.28,86.28,86.16,86.16,3664.0,79.7063,79.7063,79.5955,79.5955,3664.0
2022-07-29 15:00:00,86.2,86.34,86.18,86.34,3397.0,79.6324,79.7618,79.614,79.7618,3397.0
2022-07-29 15:30:00,86.36,86.37,86.15,86.37,12845.0,79.7802,79.7895,79.5862,79.7895,12845.0
2022-08-01 09:30:00,86.19,86.53,86.19,86.22,3120.0,79.6232,79.9373,79.6232,79.6509,3120.0
2022-08-01 10:00:00,86.03,86.63,85.97,86.04,2553.0,79.4754,80.0297,79.42,79.4846,2553.0
2022-08-01 10:30:00,86.03,86.21,85.95,86.18,881.0,79.4754,79.6417,79.4015,79.614,881.0
2022-08-01 11:00:00,86.33,86.33,86.11,86.26,1600.0,79.7525,79.7525,79.5493,79.6879,1600.0
2022-08-01 11:30:00,86.24,86.56,86.24,86.3,1516.0,79.6694,79.965,79.6694,79.7248,1516.0
2022-08-01 12:00:00,86.34,86.34,86.16,86.16,1500.0,79.7618,79.7618,79.5955,79.5955,1500.0
2022-08-01 12:30:00,86.4,86.5,86.39,86.44,1100.0,79.8172,79.9096,79.808,79.8541,1100.0
2022-08-01 13:00:00,86.39,86.39,86.27,86.27,600.0,79.808,79.808,79.6971,79.6971,600.0
2022-08-01 13:30:00,86.12,86.22,86.12,86.22,500.0,79.5585,79.6509,79.5585,79.6509,500.0
2022-08-01 14:00:00,86.1,86.32,86.1,86.25,772.0,79.5401,79.7433,79.5401,79.6786,772.0
2022-08-01 14:30:00,86.3,86.36,86.19,86.36,900.0,79.7248,79.7802,79.6232,79.7802,900.0
2022-08-01 15:00:00,86.33,86.33,86.05,86.08,400.0,79.7525,79.7525,79.4939,79.5216,400.0
2022-08-01 15:30:00,86.06,86.21,85.97,86.0,11063.0,79.5031,79.6417,79.42,79.4477,11063.0
2022-08-02 09:30:00,86.08,86.08,85.54,85.89,4000.0,79.5216,79.5216,79.0227,79.3461,4000.0
2022-08-02 10:00:00,85.83,85.88,85.31,85.82,4133.0,79.2906,79.3368,78.8102,79.2814,4133.0
2022-08-02 10:30:00,85.86,85.92,85.5,85.57,5185.0,79.3183,79.3738,78.9858,79.0504,5185.0
2022-08-02 11:00:00,85.62,85.68,85.52,85.57,3500.0,79.0966,79.1521,79.0042,79.0504,3500.0
2022-08-02 11:30:00,85.58,85.61,85.46,85.6,3154.0,79.0597,79.0874,78.9488,79.0781,3154.0
2022-08-02 12:00:00,85.62,85.7,85.53,85.61,6242.0,79.0966,79.1705,79.0135,79.0874,6242.0
2022-08-02 12:30:00,85.62,85.67,85.54,85.6,3800.0,79.0966,79.1428,79.0227,79.0781,3800.0
2022-08-02 13:00:00,85.46,85.58,85.32,85.34,2200.0,78.9488,79.0597,78.8195,78.838,2200.0
2022-08-02 13:30:00,85.24,85.32,85.15,85.17,2510.0,78.7456,78.8195,78.6624,78.6809,2510.0
2022-08-02 14:00:00,85.1,85.13,84.8,84.88,5087.0,78.6162,78.644,78.3391,78.413,5087.0
2022-08-02 14:30:00,84.92,84.96,84.48,84.48,4309.0,78.45,78.4869,78.0435,78.0435,4309.0
2022-08-02 15:00:00,84.48,84.62,84.18,84.29,4939.0,78.0435,78.1728,77.7663,77.868,4939.0
2022-08-02 15:30:00,84.22,84.41,83.6,83.68,23472.0,77.8033,77.9788,77.2305,77.3044,23472.0
2022-08-03 09:30:00,83.99,84.53,83.73,84.1,7422.0,77.5908,78.0897,77.3506,77.6924,7422.0
2022-08-03 10:00:00,83.9,84.0,83.68,83.99,7077.0,77.5077,77.6001,77.3044,77.5908,7077.0
2022-08-03 10:30:00,83.98,84.24,83.98,84.05,4398.0,77.5816,77.8218,77.5816,77.6462,4398.0
2022-08-03 11:00:00,84.09,84.09,83.58,83.58,4053.0,77.6832,77.6832,77.2121,77.2121,4053.0
2022-08-03 11:30:00,83.52,84.18,83.46,84.18,4997.0,77.1566,77.7663,77.1012,77.7663,4997.0
2022-08-03 12:00:00,84.2,84.2,83.91,83.91,3667.0,77.7848,77.7848,77.5169,77.5169,3667.0
2022-08-03 12:30:00,83.91,84.02,83.89,83.99,4582.0,77.5169,77.6185,77.4984,77.5908,4582.0
2022-08-03 13:00:00,83.98,84.01,83.84,83.84,1978.0,77.5816,77.6093,77.4522,77.4522,1978.0
2022-08-03 13:30:00,83.84,83.84,83.56,83.56,2477.0,77.4522,77.4522,77.1936,77.1936,2477.0
2022-08-03 14:00:00,83.43,83.5,83.23,83.24,4929.0,77.0735,77.1381,76.8887,76.898,4929.0
2022-08-03 14:30:00,83.22,83.24,82.82,82.88,4810.0,76.8795,76.898,76.51,76.5654,4810.0
2022-08-03 15:00:00,82.89,82.91,82.44,82.51,5451.0,76.5746,76.5931,76.1589,76.2236,5451.0
2022-08-03 15:30:00,82.54,82.79,82.39,82.4,15744.0,76.2513,76.4822,76.1127,76.122,15744.0
2022-08-04 09:30:00,82.33,82.34,81.16,81.55,14730.0,76.0573,76.0665,74.9764,75.3367,14730.0
2022-08-04 10:00:00,81.53,81.75,81.25,81.27,7480.0,75.3182,75.5215,75.0596,75.0781,7480.0
2022-08-04 10:30:00,81.21,81.89,81.14,81.69,8372.0,75.0226,75.6508,74.958,75.4661,8372.0
2022-08-04 11:00:00,81.7,81.73,81.54,81.68,7053.0,75.4753,75.503,75.3275,75.4568,7053.0
2022-08-04 11:30:00,81.7,81.74,81.44,81.58,4300.0,75.4753,75.5122,75.2351,75.3644,4300.0
2022-08-04 12:00:00,81.6,81.6,81.23,81.25,3700.0,75.3829,75.3829,75.0411,75.0596,3700.0
2022-08-04 12:30:00,81.27,81.27,80.73,80.73,3028.0,75.0781,75.0781,74.5792,74.5792,3028.0
2022-08-04 13:00:00,80.6,80.78,80.51,80.78,3310.0,74.4591,74.6254,74.376,74.6254,3310.0
2022-08-04 13:30:00,80.78,81.19,80.78,81.15,3869.0,74.6254,75.0041,74.6254,74.9672,3869.0
2022-08-04 14:00:00,81.22,81.32,81.08,81.08,1900.0,75.0319,75.1242,74.9025,74.9025,1900.0
2022-08-04 14:30:00,81.14,81.24,81.1,81.16,3003.0,74.958,75.0503,74.921,74.9764,3003.0
2022-08-04 15:00:00,81.18,81.29,81.05,81.12,5742.0,74.9949,75.0965,74.8748,74.9395,5742.0
2022-08-04 15:30:00,81.1,81.19,80.84,81.01,24797.0,74.921,75.0041,74.6808,74.8379,24797.0
2022-08-05 09:30:00,80.8,80.95,79.82,80.0,9062.0,74.6439,74.7824,73.7385,73.9048,9062.0
2022-08-05 10:00:00,80.04,80.15,79.3,79.3,3800.0,73.9418,74.0434,73.2581,73.2581,3800.0
2022-08-05 10:30:00,79.32,79.78,79.16,79.78,9863.0,73.2766,73.7016,73.1288,73.7016,9863.0
2022-08-05 11:00:00,79.79,79.93,79.65,79.65,7116.0,73.7108,73.8401,73.5815,73.5815,7116.0
2022-08-05 11:30:00,79.66,79.93,79.56,79.56,20984.0,73.5907,73.8401,73.4983,73.4983,20984.0
2022-08-05 12:00:00,79.59,80.19,79.59,80.05,4264.0,73.5261,74.0803,73.5261,73.951,4264.0
2022-08-05 12:30:00,80.03,80.06,79.89,79.94,7089.0,73.9325,73.9602,73.8032,73.8494,7089.0
2022-08-05 13:00:00,80.0,80.28,79.97,80.17,5585.0,73.9048,74.1635,73.8771,74.0619,5585.0
2022-08-05 13:30:00,80.15,80.23,79.99,79.99,4748.0,74.0434,74.1173,73.8956,73.8956,4748.0
2022-08-05 14:00:00,80.02,80.02,79.75,79.8,5045.0,73.9233,73.9233,73.6739,73.7201,5045.0
2022-08-05 14:30:00,79.76,79.97,79.75,79.97,7526.0,73.6831,73.8771,73.6739,73.8771,7526.0
2022-08-05 15:00:00,80.01,80.31,80.01,80.21,10333.0,73.9141,74.1912,73.9141,74.0988,10333.0
2022-08-05 15:30:00,80.22,80.74,80.22,80.69,37472.0,74.1081,74.5884,74.1081,74.5422,37472.0
2022-08-08 09:30:00,82.37,82.37,81.94,82.08,7334.0,76.0942,76.0942,75.697,75.8263,7334.0
2022-08-08 10:00:00,82.05,82.12,81.72,81.82,5610.0,75.7986,75.8633,75.4938,75.5861,5610.0
2022-08-08 10:30:00,81.91,82.25,81.91,82.18,3652.0,75.6693,75.9834,75.6693,75.9187,3652.0
2022-08-08 11:00:00,82.14,82.39,81.85,81.85,6753.0,75.8818,76.1127,75.6139,75.6139,6753.0
2022-08-08 11:30:00,81.82,81.82,81.63,81.67,3410.0,75.5861,75.5861,75.4106,75.4476,3410.0
2022-08-08 12:00:00,81.64,81.69,81.37,81.42,3088.0,75.4199,75.4661,75.1704,75.2166,3088.0
2022-08-08 12:30:00,81.3,81.45,81.3,81.4,7677.0,75.1058,75.2443,75.1058,75.1981,7677.0
2022-08-08 13:00:00,81.45,81.76,81.43,81.63,3603.0,75.2443,75.5307,75.2259,75.4106,3603.0
2022-08-08 13:30:00,81.64,81.96,81.64,81.94,2568.0,75.4199,75.7155,75.4199,75.697,2568.0
2022-08-08 14:00:00,81.96,82.01,81.82,81.94,6792.0,75.7155,75.7617,75.5861,75.697,6792.0
2022-08-08 14:30:00,81.92,81.96,81.77,81.82,4735.0,75.6785,75.7155,75.54,75.5861,4735.0
2022-08-08 15:00:00,81.82,81.96,81.76,81.94,4319.0,75.5861,75.7155,75.5307,75.697,4319.0
2022-08-08 15:30:00,81.92,82.05,81.55,81.58,22075.0,75.6785,75.7986,75.3367,75.3644,22075.0
2022-08-09 09:30:00,82.34,82.34,82.06,82.29,3200.0,76.0665,76.0665,75.8079,76.0203,3200.0
2022-08-09 10:00:00,82.2,82.35,81.91,81.97,4513.0,75.9372,76.0758,75.6693,75.7247,4513.0
2022-08-09 10:30:00,81.92,82.31,81.92,82.02,4998.0,75.6785,76.0388,75.6785,75.7709,4998.0
2022-08-09 11:00:00,82.06,82.18,82.06,82.18,2400.0,75.8079,75.9187,75.8079,75.9187,2400.0
2022-08-09 11:30:00,82.09,82.33,82.09,82.25,3800.0,75.8356,76.0573,75.8356,75.9834,3800.0
2022-08-09 12:00:00,82.25,82.54,82.24,82.42,3000.0,75.9834,76.2513,75.9741,76.1404,3000.0
2022-08-09 12:30:00,82.46,82.65,82.3,82.59,5123.0,76.1774,76.3529,76.0296,76.2975,5123.0
2022-08-09 13:00:00,82.51,82.65,82.51,82.63,4600.0,76.2236,76.3529,76.2236,76.3344,4600.0
2022-08-09 13:30:00,82.64,82.75,82.4,82.5,7716.0,76.3437,76.4453,76.122,76.2143,7716.0
2022-08-09 14:00:00,82.48,82.53,82.13,82.23,6818.0,76.1959,76.2421,75.8725,75.9649,6818.0
2022-08-09 14:30:00,82.2,82.52,82.12,82.44,8035.0,75.9372,76.2328,75.8633,76.1589,8035.0
2022-08-09 15:00:00,82.46,82.68,82.39,82.68,14294.0,76.1774,76.3806,76.1127,76.3806,14294.0
2022-08-09 15:30:00,82.77,82.77,82.31,82.71,29799.0,76.4638,76.4638,76.0388,76.4083,29799.0
2022-08-10 09:30:00,82.55,83.38,80.86,81.14,23974.0,76.2605,77.0273,74.6993,74.958,23974.0
2022-08-10 10:00:00,81.25,81.96,81.25,81.35,12092.0,75.0596,75.7155,75.0596,75.152,12092.0
2022-08-10 10:30:00,81.37,81.43,80.97,81.25,9559.0,75.1704,75.2259,74.8009,75.0596,9559.0
2022-08-10 11:00:00,81.22,81.82,81.22,81.77,5256.0,75.0319,75.5861,75.0319,75.54,5256.0
2022-08-10 11:30:00,81.75,82.26,81.75,82.05,18023.0,75.5215,75.9926,75.5215,75.7986,18023.0
2022-08-10 12:00:00,82.03,82.24,81.93,82.24,4864.0,75.7801,75.9741,75.6878,75.9741,4864.0
2022-08-10 12:30:00,82.31,82.59,82.31,82.59,4613.0,76.0388,76.2975,76.0388,76.2975,4613.0
2022-08-10 13:00:00,82.6,82.86,82.57,82.81,6293.0,76.3067,76.5469,76.279,76.5007,6293.0
2022-08-10 13:30:00,82.79,83.04,82.67,82.99,2299.0,76.4822,76.7132,76.3714,76.667,2299.0
2022-08-10 14:00:00,82.99,83.13,82.89,83.09,4024.0,76.667,76.7963,76.5746,76.7594,4024.0
2022-08-10 14:30:00,83.06,83.15,83.05,83.05,3881.0,76.7317,76.8148,76.7224,76.7224,3881.0
2022-08-10 15:00:00,83.04,83.04,82.76,82.86,6021.0,76.7132,76.7132,76.4545,76.5469,6021.0
2022-08-10 15:30:00,82.9,83.39,82.87,83.25,17959.0,76.5839,77.0365,76.5561,76.9072,17959.0
2022-08-11 09:30:00,82.8,83.12,82.49,82.71,8837.0,76.4915,76.7871,76.2051,76.4083,8837.0
2022-08-11 10:00:00,82.85,83.07,82.61,83.05,12332.0,76.5377,76.7409,76.316,76.7224,12332.0
2022-08-11 10:30:00,83.02,83.02,82.57,82.6,11087.0,76.6947,76.6947,76.279,76.3067,11087.0
2022-08-11 11:00:00,82.65,82.7,81.83,81.99,19482.0,76.3529,76.3991,75.5954,75.7432,19482.0
2022-08-11 11:30:00,81.94,81.94,81.37,81.37,14370.0,75.697,75.697,75.1704,75.1704,14370.0
2022-08-11 12:00:00,81.36,81.36,80.77,80.9,5387.0,75.1612,75.1612,74.6161,74.7362,5387.0
2022-08-11 12:30:00,80.85,81.49,80.85,81.49,25494.0,74.6901,75.2813,74.6901,75.2813,25494.0
2022-08-11 13:00:00,81.45,81.76,81.26,81.76,6117.0,75.2443,75.5307,75.0688,75.5307,6117.0
2022-08-11 13:30:00,81.8,81.82,81.6,81.82,2925.0,75.5677,75.5861,75.3829,75.5861,2925.0
2022-08-11 14:00:00,81.91,81.91,81.51,81.53,4208.0,75.6693,75.6693,75.2998,75.3182,4208.0
2022-08-11 14:30:00,81.55,81.68,81.37,81.68,6357.0,75.3367,75.4568,75.1704,75.4568,6357.0
2022-08-11 15:00:00,81.6,81.6,81.0,81.03,12930.0,75.3829,75.3829,74.8286,74.8563,12930.0
2022-08-11 15:30:00,81.02,81.3,81.02,81.22,22888.0,74.8471,75.1058,74.8471,75.0319,22888.0
2022-08-12 09:30:00,82.0,82.52,81.67,82.06,5611.0,75.7524,76.2328,75.4476,75.8079,5611.0
2022-08-12 10:00:00,81.83,82.17,81.76,82.14,2170.0,75.5954,75.9095,75.5307,75.8818,2170.0
2022-08-12 10:30:00,82.15,82.45,82.07,82.45,3676.0,75.891,76.1681,75.8171,76.1681,3676.0
2022-08-12 11:00:00,82.42,82.68,82.42,82.5,2808.0,76.1404,76.3806,76.1404,76.2143,2808.0
2022-08-12 11:30:00,82.51,82.54,82.46,82.5,4884.0,76.2236,76.2513,76.1774,76.2143,4884.0
2022-08-12 12:00:00,82.46,82.65,82.43,82.44,2430.0,76.1774,76.3529,76.1497,76.1589,2430.0
2022-08-12 12:30:00,82.49,82.49,82.26,82.36,1600.0,76.2051,76.2051,75.9926,76.085,1600.0
2022-08-12 13:00:00,82.35,82.36,82.08,82.18,3283.0,76.0758,76.085,75.8263,75.9187,3283.0
2022-08-12 13:30:00,82.16,82.31,82.15,82.17,5795.0,75.9002,76.0388,75.891,75.9095,5795.0
2022-08-12 14:00:00,82.16,82.28,82.15,82.19,5623.0,75.9002,76.0111,75.891,75.928,5623.0
2022-08-12 14:30:00,82.2,82.41,82.19,82.19,6042.0,75.9372,76.1312,75.928,75.928,6042.0
2022-08-12 15:00:00,82.16,82.48,82.16,82.32,7194.0,75.9002,76.1959,75.9002,76.0481,7194.0
2022-08-12 15:30:00,82.32,82.78,82.26,82.71,12837.0,76.0481,76.473,75.9926,76.4083,12837.0
2022-08-15 09:30:00,82.36,82.45,81.38,81.59,4998.0,76.085,76.1681,75.1797,75.3737,4998.0
2022-08-15 10:00:00,81.44,81.9,81.37,81.9,3082.0,75.2351,75.6601,75.1704,75.6601,3082.0
2022-08-15 10:30:00,82.14,82.14,81.64,81.72,2394.0,75.8818,75.8818,75.4199,75.4938,2394.0
2022-08-15 11:00:00,81.6,81.71,81.55,81.55,1900.0,75.3829,75.4845,75.3367,75.3367,1900.0
2022-08-15 11:30:00,81.57,81.64,81.4,81.41,3098.0,75.3552,75.4199,75.1981,75.2074,3098.0
2022-08-15 12:00:00,81.37,81.54,81.37,81.54,3309.0,75.1704,75.3275,75.1704,75.3275,3309.0
2022-08-15 12:30:00,81.57,81.77,81.57,81.66,3463.0,75.3552,75.54,75.3552,75.4383,3463.0
2022-08-15 13:00:00,81.67,81.76,81.57,81.69,2873.0,75.4476,75.5307,75.3552,75.4661,2873.0
2022-08-15 13:30:00,81.72,81.72,81.55,81.55,2572.0,75.4938,75.4938,75.3367,75.3367,2572.0
2022-08-15 14:00:00,81.6,81.76,81.55,81.74,2486.0,75.3829,75.5307,75.3367,75.5122,2486.0
2022-08-15 14:30:00,81.83,81.9,81.77,81.9,3651.0,75.5954,75.6601,75.54,75.6601,3651.0
2022-08-15 15:00:00,81.9,81.9,81.7,81.78,2569.0,75.6601,75.6601,75.4753,75.5492,2569.0
2022-08-15 15:30:00,81.75,81.82,81.62,81.75,13938.0,75.5215,75.5861,75.4014,75.5215,13938.0
2022-08-16 09:30:00,81.32,81.52,80.72,80.73,11487.0,75.1242,75.309,74.57,74.5792,11487.0
2022-08-16 10:00:00,80.76,81.06,80.63,80.85,10086.0,74.6069,74.8841,74.4868,74.6901,10086.0
2022-08-16 10:30:00,80.82,80.84,80.56,80.71,5906.0,74.6623,74.6808,74.4221,74.5607,5906.0
2022-08-16 11:00:00,80.72,80.83,80.71,80.73,3745.0,74.57,74.6716,74.5607,74.5792,3745.0
2022-08-16 11:30:00,80.74,80.77,80.37,80.47,3522.0,74.5884,74.6161,74.2466,74.339,3522.0
2022-08-16 12:00:00,80.53,80.83,80.53,80.77,7110.0,74.3944,74.6716,74.3944,74.6161,7110.0
2022-08-16 12:30:00,80.75,80.79,80.4,80.4,4155.0,74.5977,74.6346,74.2743,74.2743,4155.0
2022-08-16 13:00:00,80.34,80.46,80.29,80.35,4043.0,74.2189,74.3298,74.1727,74.2281,4043.0
2022-08-16 13:30:00,80.33,80.7,80.28,80.7,4386.0,74.2097,74.5515,74.1635,74.5515,4386.0
2022-08-16 14:00:00,80.74,80.82,80.56,80.56,4485.0,74.5884,74.6623,74.4221,74.4221,4485.0
2022-08-16 14:30:00,80.55,80.55,80.31,80.5,7879.0,74.4129,74.4129,74.1912,74.3667,7879.0
2022-08-16 15:00:00,80.5,80.67,80.42,80.47,5465.0,74.3667,74.5238,74.2928,74.339,5465.0
2022-08-16 15:30:00,80.49,80.71,80.44,80.71,22344.0,74.3575,74.5607,74.3113,74.5607,22344.0
2022-08-17 09:30:00,80.72,80.85,80.53,80.7,5224.0,74.57,74.6901,74.3944,74.5515,5224.0
2022-08-17 10:00:00,80.74,81.05,80.68,80.93,4151.0,74.5884,74.8748,74.533,74.764,4151.0
2022-08-17 10:30:00,80.96,81.04,80.84,80.89,4400.0,74.7917,74.8656,74.6808,74.727,4400.0
2022-08-17 11:00:00,80.87,81.37,80.83,81.37,7472.0,74.7085,75.1704,74.6716,75.1704,7472.0
2022-08-17 11:30:00,81.37,81.41,81.18,81.25,6815.0,75.1704,75.2074,74.9949,75.0596,6815.0
2022-08-17 12:00:00,81.24,81.45,81.24,81.45,4418.0,75.0503,75.2443,75.0503,75.2443,4418.0
2022-08-17 12:30:00,81.4,81.44,81.28,81.28,2400.0,75.1981,75.2351,75.0873,75.0873,2400.0
2022-08-17 13:00:00,81.21,81.66,81.2,81.66,3976.0,75.0226,75.4383,75.0134,75.4383,3976.0
2022-08-17 13:30:00,81.65,81.65,81.44,81.48,3713.0,75.4291,75.4291,75.2351,75.2721,3713.0
2022-08-17 14:00:00,81.57,81.84,81.47,81.68,4500.0,75.3552,75.6046,75.2628,75.4568,4500.0
2022-08-17 14:30:00,81.65,81.86,81.61,81.63,5100.0,75.4291,75.6231,75.3921,75.4106,5100.0
2022-08-17 15:00:00,81.58,81.65,81.34,81.51,6224.0,75.3644,75.4291,75.1427,75.2998,6224.0
2022-08-17 15:30:00,81.5,81.69,81.47,81.6,16432.0,75.2905,75.4661,75.2628,75.3829,16432.0
2022-08-18 09:30:00,81.8,81.84,81.55,81.83,5208.0,75.5677,75.6046,75.3367,75.5954,5208.0
2022-08-18 10:00:00,81.83,81.83,81.34,81.35,7361.0,75.5954,75.5954,75.1427,75.152,7361.0
2022-08-18 10:30:00,81.29,81.34,81.05,81.29,6395.0,75.0965,75.1427,74.8748,75.0965,6395.0
2022-08-18 11:00:00,81.34,81.37,81.0,81.01,7161.0,75.1427,75.1704,74.8286,74.8379,7161.0
2022-08-18 11:30:00,80.98,80.99,80.69,80.69,5478.0,74.8101,74.8194,74.5422,74.5422,5478.0
2022-08-18 12:00:00,80.75,80.84,80.44,80.5,4600.0,74.5977,74.6808,74.3113,74.3667,4600.0
2022-08-18 12:30:00,80.5,80.5,80.11,80.15,5996.0,74.3667,74.3667,74.0064,74.0434,5996.0
2022-08-18 13:00:00,80.08,80.17,79.86,79.86,7232.0,73.9787,74.0619,73.7755,73.7755,7232.0
2022-08-18 13:30:00,79.79,79.81,79.5,79.59,11048.0,73.7108,73.7293,73.4429,73.5261,11048.0
2022-08-18 14:00:00,79.5,79.76,79.49,79.68,14046.0,73.4429,73.6831,73.4337,73.6092,14046.0
2022-08-18 14:30:00,79.68,80.01,79.68,79.98,14348.0,73.6092,73.9141,73.6092,73.8863,14348.0
2022-08-18 15:00:00,79.97,80.19,79.94,80.19,14132.0,73.8771,74.0803,73.8494,74.0803,14132.0
2022-08-18 15:30:00,80.21,80.28,79.91,79.99,43388.0,74.0988,74.1635,73.8217,73.8956,43388.0
2022-08-19 09:30:00,80.03,80.09,79.51,79.73,7115.0,73.9325,73.988,73.4521,73.6554,7115.0
2022-08-19 10:00:00,79.74,79.95,79.64,79.75,7327.0,73.6646,73.8586,73.5722,73.6739,7327.0
2022-08-19 10:30:00,79.82,79.88,79.44,79.46,14088.0,73.7385,73.794,73.3875,73.406,14088.0
2022-08-19 11:00:00,79.58,79.58,79.23,79.38,20203.0,73.5168,73.5168,73.1935,73.3321,20203.0
2022-08-19 11:30:00,79.37,79.51,79.33,79.41,15357.0,73.3228,73.4521,73.2859,73.3598,15357.0
2022-08-19 12:00:00,79.44,79.56,79.41,79.45,9183.0,73.3875,73.4983,73.3598,73.3967,9183.0
2022-08-19 12:30:00,79.45,79.53,79.16,79.16,9886.0,73.3967,73.4706,73.1288,73.1288,9886.0
2022-08-19 13:00:00,79.18,79.31,79.09,79.31,17384.0,73.1473,73.2674,73.0641,73.2674,17384.0
2022-08-19 13:30:00,79.31,79.54,79.22,79.48,7082.0,73.2674,73.4799,73.1842,73.4244,7082.0
2022-08-19 14:00:00,79.52,79.54,79.27,79.51,10241.0,73.4614,73.4799,73.2304,73.4521,10241.0
2022-08-19 14:30:00,79.54,79.55,79.38,79.47,27349.0,73.4799,73.4891,73.3321,73.4152,27349.0
2022-08-19 15:00:00,79.48,79.63,79.4,79.41,25336.0,73.4244,73.563,73.3505,73.3598,25336.0
2022-08-19 15:30:00,79.43,79.83,79.3,79.67,54737.0,73.3782,73.7478,73.2581,73.6,54737.0
2022-08-22 09:30:00,78.49,79.0,78.31,78.47,7655.0,73.0688,73.5435,72.9012,73.0501,7655.0
2022-08-22 10:00:00,78.43,78.63,78.21,78.63,6967.0,73.0129,73.1991,72.8081,73.1991,6967.0
2022-08-22 10:30:00,78.63,79.09,78.63,78.95,7922.0,73.1991,73.6273,73.1991,73.497,7922.0
2022-08-22 11:00:00,78.9,79.26,78.88,79.1,9850.0,73.4504,73.7856,73.4318,73.6366,9850.0
2022-08-22 11:30:00,79.12,79.39,79.12,79.32,5348.0,73.6552,73.9066,73.6552,73.8414,5348.0
2022-08-22 12:00:00,79.31,79.41,79.21,79.31,5306.0,73.8321,73.9252,73.739,73.8321,5306.0
2022-08-22 12:30:00,79.31,79.31,79.13,79.26,5531.0,73.8321,73.8321,73.6646,73.7856,5531.0
2022-08-22 13:00:00,79.25,79.35,79.2,79.29,7184.0,73.7763,73.8694,73.7297,73.8135,7184.0
2022-08-22 13:30:00,79.29,79.36,79.15,79.22,7931.0,73.8135,73.8787,73.6832,73.7483,7931.0
2022-08-22 14:00:00,79.2,79.22,79.08,79.16,8823.0,73.7297,73.7483,73.618,73.6925,8823.0
2022-08-22 14:30:00,79.16,79.27,79.13,79.15,8712.0,73.6925,73.7949,73.6646,73.6832,8712.0
2022-08-22 15:00:00,79.17,79.38,79.17,79.32,10296.0,73.7018,73.8973,73.7018,73.8414,10296.0
2022-08-22 15:30:00,79.32,79.32,79.1,79.17,23003.0,73.8414,73.8414,73.6366,73.7018,23003.0
2022-08-23 09:30:00,78.82,78.82,78.51,78.6,5430.0,73.376,73.376,73.0874,73.1712,5430.0
2022-08-23 10:00:00,78.6,78.7,78.34,78.57,15852.0,73.1712,73.2643,72.9291,73.1432,15852.0
2022-08-23 10:30:00,78.61,78.63,78.18,78.2,4380.0,73.1805,73.1991,72.7802,72.7988,4380.0
2022-08-23 11:00:00,78.19,78.19,77.77,77.87,6362.0,72.7895,72.7895,72.3985,72.4916,6362.0
2022-08-23 11:30:00,77.9,77.92,77.58,77.58,2413.0,72.5195,72.5381,72.2216,72.2216,2413.0
2022-08-23 12:00:00,77.57,77.57,77.27,77.3,10725.0,72.2123,72.2123,71.933,71.9609,10725.0
2022-08-23 12:30:00,77.31,77.41,77.27,77.38,6521.0,71.9703,72.0633,71.933,72.0354,6521.0
2022-08-23 13:00:00,77.52,77.6,77.36,77.44,3400.0,72.1658,72.2402,72.0168,72.0913,3400.0
2022-08-23 13:30:00,77.5,77.56,77.24,77.26,3898.0,72.1471,72.203,71.9051,71.9237,3898.0
2022-08-23 14:00:00,77.25,77.4,77.2,77.4,7072.0,71.9144,72.054,71.8679,72.054,7072.0
2022-08-23 14:30:00,77.41,77.64,77.39,77.58,9844.0,72.0633,72.2775,72.0447,72.2216,9844.0
2022-08-23 15:00:00,77.57,77.8,77.57,77.8,14841.0,72.2123,72.4264,72.2123,72.4264,14841.0
2022-08-23 15:30:00,77.77,77.79,77.07,77.14,63059.0,72.3985,72.4171,71.7468,71.812,63059.0
2022-08-24 09:30:00,76.95,77.44,76.95,77.41,9569.0,71.6351,72.0913,71.6351,72.0633,9569.0
2022-08-24 10:00:00,77.54,78.12,77.47,78.03,11423.0,72.1844,72.7243,72.1192,72.6405,11423.0
2022-08-24 10:30:00,77.99,78.06,77.65,77.65,10450.0,72.6033,72.6685,72.2868,72.2868,10450.0
2022-08-24 11:00:00,77.67,78.08,77.61,78.08,6254.0,72.3054,72.6871,72.2495,72.6871,6254.0
2022-08-24 11:30:00,78.1,78.16,77.91,77.91,4761.0,72.7057,72.7615,72.5288,72.5288,4761.0
2022-08-24 12:00:00,77.92,77.95,77.68,77.68,5548.0,72.5381,72.5661,72.3147,72.3147,5548.0
2022-08-24 12:30:00,77.69,77.78,77.67,77.78,5288.0,72.324,72.4078,72.3054,72.4078,5288.0
2022-08-24 13:00:00,77.79,78.08,77.79,78.02,5192.0,72.4171,72.6871,72.4171,72.6312,5192.0
2022-08-24 13:30:00,78.03,78.06,77.92,77.93,4304.0,72.6405,72.6685,72.5381,72.5474,4304.0
2022-08-24 14:00:00,77.94,77.96,77.62,77.62,5471.0,72.5567,72.5754,72.2588,72.2588,5471.0
2022-08-24 14:30:00,77.58,77.82,77.56,77.82,9147.0,72.2216,72.445,72.203,72.445,9147.0
2022-08-24 15:00:00,77.9,77.92,77.61,77.61,3955.0,72.5195,72.5381,72.2495,72.2495,3955.0
2022-08-24 15:30:00,77.58,77.79,77.5,77.51,25201.0,72.2216,72.4171,72.1471,72.1564,25201.0
2022-08-25 09:30:00,77.95,78.31,77.81,78.16,4036.0,72.5661,72.9012,72.4357,72.7615,4036.0
2022-08-25 10:00:00,78.14,78.64,78.14,78.39,4131.0,72.7429,73.2084,72.7429,72.9757,4131.0
2022-08-25 10:30:00,78.42,78.63,78.2,78.24,3845.0,73.0036,73.1991,72.7988,72.836,3845.0
2022-08-25 11:00:00,78.11,78.11,77.77,77.84,3575.0,72.715,72.715,72.3985,72.4636,3575.0
2022-08-25 11:30:00,77.89,78.22,77.87,78.22,3163.0,72.5102,72.8174,72.4916,72.8174,3163.0
2022-08-25 12:00:00,78.22,78.25,77.93,78.13,5004.0,72.8174,72.8453,72.5474,72.7336,5004.0
2022-08-25 12:30:00,78.09,78.1,77.95,78.1,2225.0,72.6964,72.7057,72.5661,72.7057,2225.0
2022-08-25 13:00:00,78.09,78.16,78.04,78.06,2966.0,72.6964,72.7615,72.6498,72.6685,2966.0
2022-08-25 13:30:00,77.97,78.13,77.97,78.04,3710.0,72.5847,72.7336,72.5847,72.6498,3710.0
2022-08-25 14:00:00,78.03,78.03,77.94,78.02,7707.0,72.6405,72.6405,72.5567,72.6312,7707.0
2022-08-25 14:30:00,78.07,78.18,78.07,78.12,4393.0,72.6778,72.7802,72.6778,72.7243,4393.0
2022-08-25 15:00:00,78.13,78.41,78.13,78.41,5517.0,72.7336,72.9943,72.7336,72.9943,5517.0
2022-08-25 15:30:00,78.41,78.85,78.38,78.84,31383.0,72.9943,73.4039,72.9664,73.3946,31383.0
2022-08-26 09:30:00,78.65,78.89,78.3,78.3,9916.0,73.2177,73.4411,72.8919,72.8919,9916.0
2022-08-26 10:00:00,78.31,78.56,77.96,78.12,5679.0,72.9012,73.1339,72.5754,72.7243,5679.0
2022-08-26 10:30:00,78.05,78.25,77.98,78.12,11468.0,72.6591,72.8453,72.594,72.7243,11468.0
2022-08-26 11:00:00,78.11,78.33,78.01,78.14,7961.0,72.715,72.9198,72.6219,72.7429,7961.0
2022-08-26 11:30:00,78.13,78.3,78.11,78.17,4921.0,72.7336,72.8919,72.715,72.7709,4921.0
2022-08-26 12:00:00,78.19,78.19,78.02,78.02,3881.0,72.7895,72.7895,72.6312,72.6312,3881.0
2022-08-26 12:30:00,78.06,78.06,77.82,77.9,4817.0,72.6685,72.6685,72.445,72.5195,4817.0
2022-08-26 13:00:00,77.78,78.06,77.73,78.04,3635.0,72.4078,72.6685,72.3612,72.6498,3635.0
2022-08-26 13:30:00,77.95,77.97,77.86,77.87,3869.0,72.5661,72.5847,72.4823,72.4916,3869.0
2022-08-26 14:00:00,77.79,77.87,77.71,77.77,3508.0,72.4171,72.4916,72.3426,72.3985,3508.0
2022-08-26 14:30:00,77.71,77.71,77.45,77.46,6541.0,72.3426,72.3426,72.1006,72.1099,6541.0
2022-08-26 15:00:00,77.44,77.61,77.28,77.61,5683.0,72.0913,72.2495,71.9423,72.2495,5683.0
2022-08-26 15:30:00,77.61,77.65,77.31,77.33,19838.0,72.2495,72.2868,71.9703,71.9889,19838.0
2022-08-29 09:30:00,76.89,77.0,76.51,76.87,5800.0,71.5793,71.6817,71.2255,71.5606,5800.0
2022-08-29 10:00:00,76.86,77.43,76.86,77.27,5661.0,71.5513,72.082,71.5513,71.933,5661.0
2022-08-29 10:30:00,77.36,77.39,77.06,77.2,6274.0,72.0168,72.0447,71.7375,71.8679,6274.0
2022-08-29 11:00:00,77.29,77.53,77.15,77.53,4600.0,71.9516,72.1751,71.8213,72.1751,4600.0
2022-08-29 11:30:00,77.57,77.65,77.41,77.58,5350.0,72.2123,72.2868,72.0633,72.2216,5350.0
2022-08-29 12:00:00,77.56,77.61,77.27,77.37,5407.0,72.203,72.2495,71.933,72.0261,5407.0
2022-08-29 12:30:00,77.28,77.54,77.28,77.45,3000.0,71.9423,72.1844,71.9423,72.1006,3000.0
2022-08-29 13:00:00,77.44,77.53,77.28,77.35,3500.0,72.0913,72.1751,71.9423,72.0075,3500.0
2022-08-29 13:30:00,77.35,77.51,77.31,77.32,3406.0,72.0075,72.1564,71.9703,71.9796,3406.0
2022-08-29 14:00:00,77.29,77.35,77.25,77.33,4199.0,71.9516,72.0075,71.9144,71.9889,4199.0
2022-08-29 14:30:00,77.3,77.4,77.28,77.28,4400.0,71.9609,72.054,71.9423,71.9423,4400.0
2022-08-29 15:00:00,77.48,77.54,77.27,77.28,3900.0,72.1285,72.1844,71.933,71.9423,3900.0
2022-08-29 15:30:00,77.19,77.48,76.88,76.91,26462.0,71.8585,72.1285,71.57,71.5979,26462.0
2022-08-30 09:30:00,76.87,77.43,76.71,77.43,4458.0,71.5606,72.082,71.4117,72.082,4458.0
2022-08-30 10:00:00,77.4,77.44,77.01,77.16,7391.0,72.054,72.0913,71.691,71.8306,7391.0
2022-08-30 10:30:00,77.14,77.17,76.56,76.6,4659.0,71.812,71.8399,71.2721,71.3093,4659.0
2022-08-30 11:00:00,76.59,77.04,76.59,77.0,4483.0,71.3,71.7189,71.3,71.6817,4483.0
2022-08-30 11:30:00,77.07,77.15,76.79,76.9,3504.0,71.7468,71.8213,71.4862,71.5886,3504.0
2022-08-30 12:00:00,76.87,77.04,76.8,76.98,3841.0,71.5606,71.7189,71.4955,71.663,3841.0
2022-08-30 12:30:00,77.0,77.04,76.84,76.92,4646.0,71.6817,71.7189,71.5327,71.6072,4646.0
2022-08-30 13:00:00,76.92,77.01,76.54,76.6,2719.0,71.6072,71.691,71.2534,71.3093,2719.0
2022-08-30 13:30:00,76.6,76.6,76.3,76.47,6938.0,71.3093,71.3093,71.03,71.1883,6938.0
2022-08-30 14:00:00,76.46,76.66,76.37,76.38,4643.0,71.179,71.3652,71.0952,71.1045,4643.0
2022-08-30 14:30:00,76.38,76.41,76.19,76.25,6050.0,71.1045,71.1324,70.9276,70.9835,6050.0
2022-08-30 15:00:00,76.26,76.6,76.26,76.43,9183.0,70.9928,71.3093,70.9928,71.151,9183.0
2022-08-30 15:30:00,76.42,76.5,75.97,76.09,31420.0,71.1417,71.2162,70.7228,70.8345,31420.0
2022-08-31 09:30:00,77.0,77.36,77.0,77.18,6969.0,71.6817,72.0168,71.6817,71.8492,6969.0
2022-08-31 10:00:00,77.19,77.56,77.17,77.2,7284.0,71.8585,72.203,71.8399,71.8679,7284.0
2022-08-31 10:30:00,77.25,77.28,77.02,77.12,4450.0,71.9144,71.9423,71.7003,71.7934,4450.0
2022-08-31 11:00:00,77.09,77.1,76.8,76.84,4821.0,71.7655,71.7748,71.4955,71.5327,4821.0
2022-08-31 11:30:00,76.84,76.86,76.69,76.75,4104.0,71.5327,71.5513,71.3931,71.4489,4104.0
2022-08-31 12:00:00,76.75,76.84,76.6,76.67,6004.0,71.4489,71.5327,71.3093,71.3745,6004.0
2022-08-31 12:30:00,76.65,76.73,76.57,76.73,4853.0,71.3558,71.4303,71.2814,71.4303,4853.0
2022-08-31 13:00:00,76.77,76.85,76.55,76.67,4941.0,71.4676,71.542,71.2627,71.3745,4941.0
2022-08-31 13:30:00,76.66,76.83,76.66,76.8,5420.0,71.3652,71.5234,71.3652,71.4955,5420.0
2022-08-31 14:00:00,76.76,76.92,76.64,76.68,13660.0,71.4582,71.6072,71.3465,71.3838,13660.0
2022-08-31 14:30:00,76.61,76.7,76.51,76.7,8309.0,71.3186,71.4024,71.2255,71.4024,8309.0
2022-08-31 15:00:00,76.69,77.1,76.68,76.91,9163.0,71.3931,71.7748,71.3838,71.5979,9163.0
2022-08-31 15:30:00,76.93,77.16,76.63,76.69,35682.0,71.6165,71.8306,71.3372,71.3931,35682.0
2022-09-01 09:30:00,76.12,76.53,76.12,76.53,1900.0,70.8624,71.2441,70.8624,71.2441,1900.0
2022-09-01 10:00:00,76.47,76.47,75.89,76.29,5909.0,71.1883,71.1883,70.6483,71.0207,5909.0
2022-09-01 10:30:00,76.31,76.31,75.83,75.83,6849.0,71.0393,71.0393,70.5925,70.5925,6849.0
2022-09-01 11:00:00,75.93,76.27,75.85,76.27,6558.0,70.6856,71.0021,70.6111,71.0021,6558.0
2022-09-01 11:30:00,76.2,76.46,76.16,76.2,8414.0,70.9369,71.179,70.8997,70.9369,8414.0
2022-09-01 12:00:00,76.33,76.48,76.16,76.4,6623.0,71.0579,71.1976,70.8997,71.1231,6623.0
2022-09-01 12:30:00,76.37,76.37,76.11,76.14,4701.0,71.0952,71.0952,70.8531,70.8811,4701.0
2022-09-01 13:00:00,76.1,76.33,76.05,76.33,6024.0,70.8438,71.0579,70.7973,71.0579,6024.0
2022-09-01 13:30:00,76.34,76.34,76.14,76.2,3500.0,71.0673,71.0673,70.8811,70.9369,3500.0
2022-09-01 14:00:00,76.25,76.37,76.09,76.34,5814.0,70.9835,71.0952,70.8345,71.0673,5814.0
2022-09-01 14:30:00,76.35,76.39,76.15,76.23,6955.0,71.0766,71.1138,70.8904,70.9649,6955.0
2022-09-01 15:00:00,76.21,76.4,76.12,76.15,5958.0,70.9462,71.1231,70.8624,70.8904,5958.0
2022-09-01 15:30:00,76.12,76.61,76.06,76.61,20011.0,70.8624,71.3186,70.8066,71.3186,20011.0
2022-09-02 09:30:00,77.09,77.32,76.81,76.87,7917.0,71.7655,71.9796,71.5048,71.5606,7917.0
2022-09-02 10:00:00,76.62,77.04,76.34,77.04,4680.0,71.3279,71.7189,71.0673,71.7189,4680.0
2022-09-02 10:30:00,77.09,77.27,77.0,77.27,5418.0,71.7655,71.933,71.6817,71.933,5418.0
2022-09-02 11:00:00,77.17,77.5,77.17,77.29,4490.0,71.8399,72.1471,71.8399,71.9516,4490.0
2022-09-02 11:30:00,77.37,77.55,77.15,77.47,4933.0,72.0261,72.1937,71.8213,72.1192,4933.0
2022-09-02 12:00:00,77.53,77.53,76.91,76.91,4528.0,72.1751,72.1751,71.5979,71.5979,4528.0
2022-09-02 12:30:00,76.9,76.97,76.65,76.65,5585.0,71.5886,71.6537,71.3558,71.3558,5585.0
2022-09-02 13:00:00,76.66,76.66,76.39,76.41,6351.0,71.3652,71.3652,71.1138,71.1324,6351.0
2022-09-02 13:30:00,76.35,76.53,76.1,76.14,4239.0,71.0766,71.2441,70.8438,70.8811,4239.0
2022-09-02 14:00:00,76.16,76.28,76.16,76.26,3000.0,70.8997,71.0114,70.8997,70.9928,3000.0
2022-09-02 14:30:00,76.21,76.34,76.03,76.06,5919.0,70.9462,71.0673,70.7787,70.8066,5919.0
2022-09-02 15:00:00,76.05,76.33,76.01,76.01,7116.0,70.7973,71.0579,70.76,70.76,7116.0
2022-09-02 15:30:00,75.98,75.98,75.53,75.83,35515.0,70.7321,70.7321,70.3132,70.5925,35515.0
2022-09-06 09:30:00,76.61,76.71,75.97,76.11,11579.0,71.3186,71.4117,70.7228,70.8531,11579.0
2022-09-06 10:00:00,76.31,76.41,75.63,76.41,3630.0,71.0393,71.1324,70.4063,71.1324,3630.0
2022-09-06 10:30:00,76.42,76.57,76.25,76.53,7551.0,71.1417,71.2814,70.9835,71.2441,7551.0
2022-09-06 11:00:00,76.52,76.64,76.18,76.2,7204.0,71.2348,71.3465,70.9183,70.9369,7204.0
2022-09-06 11:30:00,76.02,76.32,76.02,76.14,3916.0,70.7694,71.0486,70.7694,70.8811,3916.0
2022-09-06 12:00:00,76.15,76.21,75.78,75.83,5077.0,70.8904,70.9462,70.5459,70.5925,5077.0
2022-09-06 12:30:00,75.83,76.05,75.8,75.98,3269.0,70.5925,70.7973,70.5646,70.7321,3269.0
2022-09-06 13:00:00,75.97,76.0,75.65,75.76,7298.0,70.7228,70.7507,70.4249,70.5273,7298.0
2022-09-06 13:30:00,75.76,75.95,75.75,75.95,3710.0,70.5273,70.7042,70.518,70.7042,3710.0
2022-09-06 14:00:00,76.0,76.32,76.0,76.22,2587.0,70.7507,71.0486,70.7507,70.9555,2587.0
2022-09-06 14:30:00,76.15,76.35,76.13,76.2,4212.0,70.8904,71.0766,70.8718,70.9369,4212.0
2022-09-06 15:00:00,76.27,76.55,76.15,76.34,8896.0,71.0021,71.2627,70.8904,71.0673,8896.0
2022-09-06 15:30:00,76.3,76.37,76.09,76.36,30733.0,71.03,71.0952,70.8345,71.0859,30733.0
2022-09-07 09:30:00,76.47,76.67,76.4,76.49,2800.0,71.1883,71.3745,71.1231,71.2069,2800.0
2022-09-07 10:00:00,76.49,76.88,76.38,76.67,2770.0,71.2069,71.57,71.1045,71.3745,2770.0
2022-09-07 10:30:00,76.75,76.79,76.5,76.57,3166.0,71.4489,71.4862,71.2162,71.2814,3166.0
2022-09-07 11:00:00,76.54,76.95,76.54,76.89,2912.0,71.2534,71.6351,71.2534,71.5793,2912.0
2022-09-07 11:30:00,76.78,76.79,76.59,76.59,2641.0,71.4769,71.4862,71.3,71.3,2641.0
2022-09-07 12:00:00,76.62,76.62,76.42,76.49,2100.0,71.3279,71.3279,71.1417,71.2069,2100.0
2022-09-07 12:30:00,76.5,76.76,76.49,76.66,1926.0,71.2162,71.4582,71.2069,71.3652,1926.0
2022-09-07 13:00:00,76.67,76.99,76.67,76.97,5106.0,71.3745,71.6724,71.3745,71.6537,5106.0
2022-09-07 13:30:00,76.98,77.24,76.89,77.24,3350.0,71.663,71.9051,71.5793,71.9051,3350.0
2022-09-07 14:00:00,77.25,77.53,77.23,77.38,5893.0,71.9144,72.1751,71.8958,72.0354,5893.0
2022-09-07 14:30:00,77.42,77.52,77.37,77.41,6795.0,72.0727,72.1658,72.0261,72.0633,6795.0
2022-09-07 15:00:00,77.4,77.51,77.3,77.51,8167.0,72.054,72.1564,71.9609,72.1564,8167.0
2022-09-07 15:30:00,77.51,77.81,77.47,77.7,15184.0,72.1564,72.4357,72.1192,72.3333,15184.0
2022-09-08 09:30:00,77.35,77.98,77.26,77.65,3851.0,72.0075,72.594,71.9237,72.2868,3851.0
2022-09-08 10:00:00,77.72,78.02,77.72,77.97,2600.0,72.3519,72.6312,72.3519,72.5847,2600.0
2022-09-08 10:30:00,77.93,78.17,77.93,77.93,4851.0,72.5474,72.7709,72.5474,72.5474,4851.0
2022-09-08 11:00:00,78.0,78.06,77.59,77.63,4474.0,72.6126,72.6685,72.2309,72.2682,4474.0
2022-09-08 11:30:00,77.65,77.65,77.25,77.33,4444.0,72.2868,72.2868,71.9144,71.9889,4444.0
2022-09-08 12:00:00,77.06,77.07,76.59,76.64,4004.0,71.7375,71.7468,71.3,71.3465,4004.0
2022-09-08 12:30:00,76.68,77.1,76.68,77.04,4715.0,71.3838,71.7748,71.3838,71.7189,4715.0
2022-09-08 13:00:00,77.05,77.21,76.78,77.16,6005.0,71.7282,71.8772,71.4769,71.8306,6005.0
2022-09-08 13:30:00,77.05,77.13,76.83,76.92,3125.0,71.7282,71.8027,71.5234,71.6072,3125.0
2022-09-08 14:00:00,76.93,77.11,76.84,77.07,6247.0,71.6165,71.7841,71.5327,71.7468,6247.0
2022-09-08 14:30:00,77.05,77.08,76.63,76.65,3778.0,71.7282,71.7561,71.3372,71.3558,3778.0
2022-09-08 15:00:00,76.65,76.72,76.55,76.64,5747.0,71.3558,71.421,71.2627,71.3465,5747.0
2022-09-08 15:30:00,76.6,76.69,76.27,76.4,35430.0,71.3093,71.3931,71.0021,71.1231,35430.0
2022-09-09 09:30:00,76.27,76.5,75.98,76.36,2594.0,71.0021,71.2162,70.7321,71.0859,2594.0
2022-09-09 10:00:00,76.49,76.79,76.48,76.79,3549.0,71.2069,71.4862,71.1976,71.4862,3549.0
2022-09-09 10:30:00,76.76,77.09,76.69,77.05,7390.0,71.4582,71.7655,71.3931,71.7282,7390.0
2022-09-09 11:00:00,77.1,77.26,77.0,77.26,5819.0,71.7748,71.9237,71.6817,71.9237,5819.0
2022-09-09 11:30:00,77.23,77.52,77.23,77.37,4189.0,71.8958,72.1658,71.8958,72.0261,4189.0
2022-09-09 12:00:00,77.33,77.33,77.04,77.17,2700.0,71.9889,71.9889,71.7189,71.8399,2700.0
2022-09-09 12:30:00,77.22,77.29,77.14,77.2,1708.0,71.8865,71.9516,71.812,71.8679,1708.0
2022-09-09 13:00:00,77.12,77.3,77.11,77.13,4394.0,71.7934,71.9609,71.7841,71.8027,4394.0
2022-09-09 13:30:00,77.19,77.54,77.19,77.54,5887.0,71.8585,72.1844,71.8585,72.1844,5887.0
2022-09-09 14:00:00,77.55,77.58,77.5,77.54,1500.0,72.1937,72.2216,72.1471,72.1844,1500.0
2022-09-09 14:30:00,77.59,77.63,77.47,77.49,5510.0,72.2309,72.2682,72.1192,72.1378,5510.0
2022-09-09 15:00:00,77.5,77.51,77.32,77.37,4495.0,72.1471,72.1564,71.9796,72.0261,4495.0
2022-09-09 15:30:00,77.29,77.61,77.29,77.59,32756.0,71.9516,72.2495,71.9516,72.2309,32756.0
2022-09-12 09:30:00,77.94,79.07,77.94,78.98,14340.0,72.5567,73.6087,72.5567,73.5249,14340.0
2022-09-12 10:00:00,79.23,79.28,78.39,78.56,7020.0,73.7576,73.8042,72.9757,73.1339,7020.0
2022-09-12 10:30:00,78.5,78.85,78.5,78.78,5844.0,73.0781,73.4039,73.0781,73.3387,5844.0
2022-09-12 11:00:00,78.8,78.9,78.5,78.67,3400.0,73.3573,73.4504,73.0781,73.2363,3400.0
2022-09-12 11:30:00,78.71,78.71,78.42,78.43,3200.0,73.2736,73.2736,73.0036,73.0129,3200.0
2022-09-12 12:00:00,78.51,78.59,78.41,78.59,2360.0,73.0874,73.1618,72.9943,73.1618,2360.0
2022-09-12 12:30:00,78.58,78.59,78.47,78.47,3486.0,73.1525,73.1618,73.0501,73.0501,3486.0
2022-09-12 13:00:00,78.48,78.51,78.34,78.34,3664.0,73.0594,73.0874,72.9291,72.9291,3664.0
2022-09-12 13:30:00,78.38,78.43,78.17,78.37,5443.0,72.9664,73.0129,72.7709,72.957,5443.0
2022-09-12 14:00:00,78.34,78.44,78.15,78.15,9778.0,72.9291,73.0222,72.7522,72.7522,9778.0
2022-09-12 14:30:00,78.14,78.27,78.06,78.2,6269.0,72.7429,72.864,72.6685,72.7988,6269.0
2022-09-12 15:00:00,78.24,78.55,78.22,78.27,8840.0,72.836,73.1246,72.8174,72.864,8840.0
2022-09-12 15:30:00,78.27,78.33,78.14,78.22,16885.0,72.864,72.9198,72.7429,72.8174,16885.0
2022-09-13 09:30:00,76.94,77.33,76.94,77.17,4028.0,71.6258,71.9889,71.6258,71.8399,4028.0
2022-09-13 10:00:00,77.12,77.2,76.95,76.97,5500.0,71.7934,71.8679,71.6351,71.6537,5500.0
2022-09-13 10:30:00,76.87,76.88,76.27,76.27,5682.0,71.5606,71.57,71.0021,71.0021,5682.0
2022-09-13 11:00:00,76.21,76.23,76.03,76.08,3700.0,70.9462,70.9649,70.7787,70.8252,3700.0
2022-09-13 11:30:00,76.01,76.44,76.01,76.29,4300.0,70.76,71.1603,70.76,71.0207,4300.0
2022-09-13 12:00:00,76.23,76.44,76.15,76.23,3626.0,70.9649,71.1603,70.8904,70.9649,3626.0
2022-09-13 12:30:00,76.18,76.35,76.14,76.26,2632.0,70.9183,71.0766,70.8811,70.9928,2632.0
2022-09-13 13:00:00,76.31,76.37,76.18,76.35,1700.0,71.0393,71.0952,70.9183,71.0766,1700.0
2022-09-13 13:30:00,76.32,76.4,76.3,76.35,2521.0,71.0486,71.1231,71.03,71.0766,2521.0
2022-09-13 14:00:00,76.36,76.36,76.02,76.31,4180.0,71.0859,71.0859,70.7694,71.0393,4180.0
2022-09-13 14:30:00,76.27,76.34,76.02,76.08,3591.0,71.0021,71.0673,70.7694,70.8252,3591.0
2022-09-13 15:00:00,76.06,76.06,75.61,75.63,3700.0,70.8066,70.8066,70.3877,70.4063,3700.0
2022-09-13 15:30:00,75.63,75.64,75.15,75.15,19314.0,70.4063,70.4156,69.9594,69.9594,19314.0
2022-09-14 09:30:00,74.52,74.74,74.33,74.65,4543.0,69.373,69.5778,69.1961,69.494,4543.0
2022-09-14 10:00:00,74.74,74.74,73.64,73.64,4730.0,69.5778,69.5778,68.5537,68.5537,4730.0
2022-09-14 10:30:00,73.61,73.87,73.61,73.67,7090.0,68.5258,68.7679,68.5258,68.5817,7090.0
2022-09-14 11:00:00,73.71,73.86,73.25,73.26,6394.0,68.6189,68.7585,68.1907,68.2,6394.0
2022-09-14 11:30:00,73.21,73.45,73.13,73.13,8098.0,68.1534,68.3769,68.079,68.079,8098.0
2022-09-14 12:00:00,73.13,73.14,72.66,72.66,6554.0,68.079,68.0883,67.6414,67.6414,6554.0
2022-09-14 12:30:00,72.67,73.16,72.67,73.16,2602.0,67.6507,68.1069,67.6507,68.1069,2602.0
2022-09-14 13:00:00,73.23,73.61,73.23,73.52,4273.0,68.1721,68.5258,68.1721,68.442,4273.0
2022-09-14 13:30:00,73.49,73.57,73.32,73.57,7964.0,68.4141,68.4886,68.2558,68.4886,7964.0
2022-09-14 14:00:00,73.54,73.54,73.08,73.49,4900.0,68.4606,68.4606,68.0324,68.4141,4900.0
2022-09-14 14:30:00,73.5,73.64,73.28,73.32,5900.0,68.4234,68.5537,68.2186,68.2558,5900.0
2022-09-14 15:00:00,73.34,73.62,73.33,73.59,11182.0,68.2745,68.5351,68.2652,68.5072,11182.0
2022-09-14 15:30:00,73.54,74.1,73.51,74.1,30150.0,68.4606,68.982,68.4327,68.982,30150.0
2022-09-15 09:30:00,73.97,74.15,73.85,74.14,1500.0,68.8609,69.0285,68.7492,69.0192,1500.0
2022-09-15 10:00:00,74.07,74.2,73.79,73.89,3500.0,68.954,69.0751,68.6934,68.7865,3500.0
2022-09-15 10:30:00,73.91,73.95,73.57,73.58,10100.0,68.8051,68.8423,68.4886,68.4979,10100.0
2022-09-15 11:00:00,73.4,73.51,73.28,73.51,8713.0,68.3303,68.4327,68.2186,68.4327,8713.0
2022-09-15 11:30:00,73.42,73.42,72.84,72.86,9309.0,68.3489,68.3489,67.809,67.8276,9309.0
2022-09-15 12:00:00,72.89,72.9,72.61,72.75,4985.0,67.8555,67.8649,67.5949,67.7252,4985.0
2022-09-15 12:30:00,72.8,73.11,72.8,73.11,3100.0,67.7718,68.0603,67.7718,68.0603,3100.0
2022-09-15 13:00:00,73.27,73.63,73.25,73.6,3519.0,68.2093,68.5444,68.1907,68.5165,3519.0
2022-09-15 13:30:00,73.58,73.58,73.21,73.31,2815.0,68.4979,68.4979,68.1534,68.2465,2815.0
2022-09-15 14:00:00,73.3,73.3,72.87,73.16,3016.0,68.2372,68.2372,67.8369,68.1069,3016.0
2022-09-15 14:30:00,73.15,73.25,73.01,73.1,3324.0,68.0976,68.1907,67.9673,68.051,3324.0
2022-09-15 15:00:00,73.11,73.22,72.91,72.91,2900.0,68.0603,68.1627,67.8742,67.8742,2900.0
2022-09-15 15:30:00,72.94,73.0,72.67,72.75,24567.0,67.9021,67.9579,67.6507,67.7252,24567.0
2022-09-16 09:30:00,72.06,72.06,70.68,70.87,8576.0,67.0829,67.0829,65.7982,65.9751,8576.0
2022-09-16 10:00:00,70.82,71.05,70.62,70.76,11853.0,65.9285,66.1426,65.7423,65.8727,11853.0
2022-09-16 10:30:00,70.93,71.27,70.85,71.21,6225.0,66.0309,66.3474,65.9564,66.2916,6225.0
2022-09-16 11:00:00,71.29,71.47,71.11,71.29,5831.0,66.3661,66.5336,66.1985,66.3661,5831.0
2022-09-16 11:30:00,71.31,71.31,70.98,71.13,5144.0,66.3847,66.3847,66.0775,66.2171,5144.0
2022-09-16 12:00:00,71.14,71.25,71.03,71.07,5091.0,66.2264,66.3288,66.124,66.1612,5091.0
2022-09-16 12:30:00,71.05,71.38,71.0,71.38,4388.0,66.1426,66.4498,66.0961,66.4498,4388.0
2022-09-16 13:00:00,71.38,71.48,71.35,71.39,2846.0,66.4498,66.5429,66.4219,66.4591,2846.0
2022-09-16 13:30:00,71.4,71.57,71.3,71.43,3176.0,66.4685,66.6267,66.3754,66.4964,3176.0
2022-09-16 14:00:00,71.51,72.36,71.51,72.3,8634.0,66.5709,67.3621,66.5709,67.3063,8634.0
2022-09-16 14:30:00,72.28,72.45,72.18,72.39,11439.0,67.2877,67.4459,67.1946,67.3901,11439.0
2022-09-16 15:00:00,72.4,72.65,72.33,72.56,21139.0,67.3994,67.6321,67.3342,67.5483,21139.0
2022-09-16 15:30:00,72.57,72.95,72.45,72.8,71547.0,67.5576,67.9114,67.4459,67.7718,71547.0
2022-09-19 09:30:00,71.89,72.33,71.36,71.38,9213.0,66.9246,67.3342,66.4312,66.4498,9213.0
2022-09-19 10:00:00,71.25,71.54,71.11,71.53,3000.0,66.3288,66.5988,66.1985,66.5895,3000.0
2022-09-19 10:30:00,71.53,71.56,71.24,71.25,3722.0,66.5895,66.6174,66.3195,66.3288,3722.0
2022-09-19 11:00:00,71.38,71.5,71.25,71.25,1810.0,66.4498,66.5615,66.3288,66.3288,1810.0
2022-09-19 11:30:00,71.19,71.47,71.16,71.39,3629.0,66.273,66.5336,66.245,66.4591,3629.0
2022-09-19 12:00:00,71.51,71.7,71.4,71.44,3593.0,66.5709,66.7477,66.4685,66.5057,3593.0
2022-09-19 12:30:00,71.39,71.61,71.39,71.52,5983.0,66.4591,66.664,66.4591,66.5802,5983.0
2022-09-19 13:00:00,71.52,71.52,71.2,71.34,8984.0,66.5802,66.5802,66.2823,66.4126,8984.0
2022-09-19 13:30:00,71.31,71.36,71.13,71.21,4369.0,66.3847,66.4312,66.2171,66.2916,4369.0
2022-09-19 14:00:00,71.19,71.23,70.84,70.92,5319.0,66.273,66.3102,65.9471,66.0216,5319.0
2022-09-19 14:30:00,70.89,71.05,70.89,71.03,2200.0,65.9937,66.1426,65.9937,66.124,2200.0
2022-09-19 15:00:00,71.21,71.38,71.13,71.13,3009.0,66.2916,66.4498,66.2171,66.2171,3009.0
2022-09-19 15:30:00,71.12,71.3,71.12,71.22,16971.0,66.2078,66.3754,66.2078,66.3009,16971.0
2022-09-20 09:30:00,70.36,70.36,69.55,69.65,3490.0,65.5003,65.5003,64.7462,64.8393,3490.0
2022-09-20 10:00:00,69.51,70.04,69.51,70.04,6996.0,64.709,65.2024,64.709,65.2024,6996.0
2022-09-20 10:30:00,70.05,70.47,70.05,70.35,2561.0,65.2117,65.6027,65.2117,65.491,2561.0
2022-09-20 11:00:00,70.38,70.45,70.0,70.03,2229.0,65.5189,65.5841,65.1652,65.1931,2229.0
2022-09-20 11:30:00,69.98,70.09,69.93,70.09,2579.0,65.1465,65.2489,65.1,65.2489,2579.0
2022-09-20 12:00:00,70.17,70.17,69.91,69.91,1400.0,65.3234,65.3234,65.0814,65.0814,1400.0
2022-09-20 12:30:00,69.81,69.82,69.69,69.7,2055.0,64.9883,64.9976,64.8766,64.8859,2055.0
2022-09-20 13:00:00,69.69,69.69,69.44,69.52,1907.0,64.8766,64.8766,64.6438,64.7183,1907.0
2022-09-20 13:30:00,69.43,69.5,69.3,69.3,1900.0,64.6345,64.6997,64.5135,64.5135,1900.0
2022-09-20 14:00:00,69.26,69.58,69.22,69.53,4066.0,64.4763,64.7742,64.439,64.7276,4066.0
2022-09-20 14:30:00,69.45,69.78,69.15,69.62,7496.0,64.6531,64.9603,64.3739,64.8114,7496.0
2022-09-20 15:00:00,69.58,69.65,69.4,69.64,3098.0,64.7742,64.8393,64.6066,64.83,3098.0
2022-09-20 15:30:00,69.61,69.92,69.47,69.54,15958.0,64.8021,65.0907,64.6718,64.7369,15958.0
2022-09-21 09:30:00,70.2,70.36,69.99,70.36,4968.0,65.3513,65.5003,65.1558,65.5003,4968.0
2022-09-21 10:00:00,70.43,70.64,70.3,70.58,4500.0,65.5655,65.7609,65.4444,65.7051,4500.0
2022-09-21 10:30:00,70.8,70.81,70.33,70.33,2900.0,65.9099,65.9192,65.4724,65.4724,2900.0
2022-09-21 11:00:00,70.26,70.39,70.26,70.35,900.0,65.4072,65.5282,65.4072,65.491,900.0
2022-09-21 11:30:00,70.29,70.38,70.29,70.37,600.0,65.4351,65.5189,65.4351,65.5096,600.0
2022-09-21 12:00:00,70.44,70.51,70.41,70.51,400.0,65.5748,65.6399,65.5468,65.6399,400.0
2022-09-21 12:30:00,70.5,70.51,70.39,70.4,2610.0,65.6306,65.6399,65.5282,65.5375,2610.0
2022-09-21 13:00:00,70.44,70.46,70.36,70.37,720.0,65.5748,65.5934,65.5003,65.5096,720.0
2022-09-21 13:30:00,70.41,70.43,70.36,70.36,1600.0,65.5468,65.5655,65.5003,65.5003,1600.0
2022-09-21 14:00:00,70.32,70.32,69.45,69.49,3848.0,65.4631,65.4631,64.6531,64.6904,3848.0
2022-09-21 14:30:00,69.47,70.59,69.44,70.49,7925.0,64.6718,65.7144,64.6438,65.6213,7925.0
2022-09-21 15:00:00,70.59,70.63,69.77,69.88,3002.0,65.7144,65.7516,64.951,65.0534,3002.0
2022-09-21 15:30:00,69.52,69.52,69.04,69.05,15310.0,64.7183,64.7183,64.2715,64.2808,15310.0
2022-09-22 09:30:00,68.44,68.44,67.4,67.6,8418.0,63.7129,63.7129,62.7447,62.9309,8418.0
2022-09-22 10:00:00,67.77,68.04,67.73,67.95,2020.0,63.0892,63.3405,63.0519,63.2567,2020.0
2022-09-22 10:30:00,68.0,68.06,67.75,67.75,1400.0,63.3033,63.3591,63.0706,63.0706,1400.0
2022-09-22 11:00:00,67.65,67.89,67.51,67.89,2000.0,62.9775,63.2009,62.8471,63.2009,2000.0
2022-09-22 11:30:00,67.9,67.9,67.33,67.34,1337.0,63.2102,63.2102,62.6796,62.6889,1337.0
2022-09-22 12:00:00,67.4,67.55,67.25,67.47,4086.0,62.7447,62.8844,62.6051,62.8099,4086.0
2022-09-22 12:30:00,67.44,67.81,67.44,67.77,2598.0,62.782,63.1264,62.782,63.0892,2598.0
2022-09-22 13:00:00,67.72,67.93,67.68,67.93,2302.0,63.0426,63.2381,63.0054,63.2381,2302.0
2022-09-22 13:30:00,67.97,68.21,67.93,68.19,2563.0,63.2754,63.4988,63.2381,63.4802,2563.0
2022-09-22 14:00:00,68.17,68.25,68.02,68.12,22064.0,63.4615,63.536,63.3219,63.415,22064.0
2022-09-22 14:30:00,68.07,68.31,68.02,68.22,5087.0,63.3685,63.5919,63.3219,63.5081,5087.0
2022-09-22 15:00:00,68.23,68.58,68.23,68.46,7386.0,63.5174,63.8432,63.5174,63.7315,7386.0
2022-09-22 15:30:00,68.51,68.7,68.25,68.25,12203.0,63.7781,63.9549,63.536,63.536,12203.0
2022-09-23 09:30:00,67.5,68.31,67.39,67.99,5291.0,62.8378,63.5919,62.7354,63.294,5291.0
2022-09-23 10:00:00,67.81,68.43,67.81,68.38,2300.0,63.1264,63.7036,63.1264,63.657,2300.0
2022-09-23 10:30:00,68.13,68.19,67.45,67.47,2600.0,63.4243,63.4802,62.7913,62.8099,2600.0
2022-09-23 11:00:00,67.39,67.78,67.38,67.56,3628.0,62.7354,63.0985,62.7261,62.8937,3628.0
2022-09-23 11:30:00,67.59,67.73,67.46,67.49,4903.0,62.9216,63.0519,62.8006,62.8285,4903.0
2022-09-23 12:00:00,67.45,67.45,67.23,67.33,6300.0,62.7913,62.7913,62.5865,62.6796,6300.0
2022-09-23 12:30:00,67.24,67.25,66.97,67.11,6135.0,62.5958,62.6051,62.3444,62.4748,6135.0
2022-09-23 13:00:00,67.06,67.23,66.89,66.89,2300.0,62.4282,62.5865,62.27,62.27,2300.0
2022-09-23 13:30:00,66.83,67.03,66.83,66.9,3846.0,62.2141,62.4003,62.2141,62.2793,3846.0
2022-09-23 14:00:00,66.9,66.9,66.26,66.48,4111.0,62.2793,62.2793,61.6835,61.8883,4111.0
2022-09-23 14:30:00,66.46,66.46,65.98,66.04,3400.0,61.8697,61.8697,61.4228,61.4787,3400.0
2022-09-23 15:00:00,66.06,66.59,66.06,66.55,10365.0,61.4973,61.9907,61.4973,61.9534,10365.0
2022-09-23 15:30:00,66.7,66.87,66.5,66.67,18917.0,62.0931,62.2513,61.9069,62.0652,18917.0
2022-09-26 09:30:00,66.34,66.34,65.07,65.65,8505.0,61.7579,61.7579,60.5757,61.1156,8505.0
2022-09-26 10:00:00,65.9,66.28,65.79,65.98,5300.0,61.3483,61.7021,61.2459,61.4228,5300.0
2022-09-26 10:30:00,65.94,66.0,65.54,65.69,2920.0,61.3856,61.4414,61.0132,61.1528,2920.0
2022-09-26 11:00:00,65.37,65.49,64.93,64.95,2000.0,60.8549,60.9667,60.4453,60.464,2000.0
2022-09-26 11:30:00,65.08,65.14,64.72,64.93,7185.0,60.585,60.6408,60.2498,60.4453,7185.0
2022-09-26 12:00:00,64.86,64.86,64.67,64.76,7261.0,60.3802,60.3802,60.2033,60.2871,7261.0
2022-09-26 12:30:00,64.85,65.18,64.72,65.14,8872.0,60.3709,60.6781,60.2498,60.6408,8872.0
2022-09-26 13:00:00,65.23,65.23,64.61,64.73,7724.0,60.7246,60.7246,60.1474,60.2591,7724.0
2022-09-26 13:30:00,64.68,64.97,64.68,64.78,5040.0,60.2126,60.4826,60.2126,60.3057,5040.0
2022-09-26 14:00:00,64.78,65.36,64.78,65.01,10131.0,60.3057,60.8456,60.3057,60.5198,10131.0
2022-09-26 14:30:00,65.07,65.62,65.07,65.51,11598.0,60.5757,61.0877,60.5757,60.9853,11598.0
2022-09-26 15:00:00,65.55,65.99,65.55,65.79,9292.0,61.0225,61.4321,61.0225,61.2459,9292.0
2022-09-26 15:30:00,65.68,66.28,65.68,65.74,38536.0,61.1435,61.7021,61.1435,61.1994,38536.0
2022-09-27 09:30:00,66.51,66.54,65.68,65.68,3600.0,61.9162,61.9441,61.1435,61.1435,3600.0
2022-09-27 10:00:00,65.43,65.44,64.81,65.0,8628.0,60.9108,60.9201,60.3336,60.5105,8628.0
2022-09-27 10:30:00,65.15,65.78,65.15,65.63,3713.0,60.6501,61.2366,60.6501,61.097,3713.0
2022-09-27 11:00:00,65.57,65.68,65.21,65.21,3106.0,61.0411,61.1435,60.706,60.706,3106.0
2022-09-27 11:30:00,65.29,65.32,65.06,65.09,2800.0,60.7805,60.8084,60.5664,60.5943,2800.0
2022-09-27 12:00:00,65.01,65.12,64.71,64.95,7331.0,60.5198,60.6222,60.2405,60.464,7331.0
2022-09-27 12:30:00,64.95,65.13,64.67,64.79,2500.0,60.464,60.6315,60.2033,60.315,2500.0
2022-09-27 13:00:00,64.65,64.66,64.45,64.45,3598.0,60.1847,60.194,59.9985,59.9985,3598.0
2022-09-27 13:30:00,64.44,64.61,64.22,64.27,3306.0,59.9892,60.1474,59.7844,59.8309,3306.0
2022-09-27 14:00:00,64.36,64.53,64.33,64.49,5513.0,59.9147,60.073,59.8868,60.0357,5513.0
2022-09-27 14:30:00,64.52,64.73,64.44,64.63,5462.0,60.0637,60.2591,59.9892,60.1661,5462.0
2022-09-27 15:00:00,64.63,64.73,64.55,64.59,8686.0,60.1661,60.2591,60.0916,60.1288,8686.0
2022-09-27 15:30:00,64.56,64.56,64.19,64.31,14131.0,60.1009,60.1009,59.7564,59.8682,14131.0
2022-09-28 09:30:00,64.82,65.0,64.04,65.0,3431.0,60.3429,60.5105,59.6168,60.5105,3431.0
2022-09-28 10:00:00,65.04,65.49,65.02,65.4,6647.0,60.5477,60.9667,60.5291,60.8829,6647.0
2022-09-28 10:30:00,65.39,65.63,65.22,65.42,4371.0,60.8736,61.097,60.7153,60.9015,4371.0
2022-09-28 11:00:00,65.3,65.67,65.19,65.63,5472.0,60.7898,61.1342,60.6874,61.097,5472.0
2022-09-28 11:30:00,65.51,65.51,65.17,65.38,5163.0,60.9853,60.9853,60.6688,60.8643,5163.0
2022-09-28 12:00:00,65.36,65.5,65.26,65.31,3438.0,60.8456,60.976,60.7525,60.7991,3438.0
2022-09-28 12:30:00,65.31,65.66,65.27,65.66,4278.0,60.7991,61.1249,60.7619,61.1249,4278.0
2022-09-28 13:00:00,65.58,65.92,65.57,65.71,4250.0,61.0504,61.367,61.0411,61.1715,4250.0
2022-09-28 13:30:00,65.55,65.55,65.36,65.44,1900.0,61.0225,61.0225,60.8456,60.9201,1900.0
2022-09-28 14:00:00,65.49,65.56,65.23,65.31,4086.0,60.9667,61.0318,60.7246,60.7991,4086.0
2022-09-28 14:30:00,65.34,65.5,65.31,65.36,2600.0,60.827,60.976,60.7991,60.8456,2600.0
2022-09-28 15:00:00,65.36,65.55,65.36,65.47,2794.0,60.8456,61.0225,60.8456,60.948,2794.0
2022-09-28 15:30:00,65.36,65.67,65.36,65.39,10315.0,60.8456,61.1342,60.8456,60.8736,10315.0
2022-09-29 09:30:00,64.43,64.5,62.93,63.09,6812.0,59.9799,60.045,58.5835,58.7324,6812.0
2022-09-29 10:00:00,62.93,63.12,62.73,63.06,6143.0,58.5835,58.7603,58.3973,58.7045,6143.0
2022-09-29 10:30:00,63.01,63.56,62.92,63.56,4838.0,58.6579,59.17,58.5742,59.17,4838.0
2022-09-29 11:00:00,63.54,63.92,63.54,63.67,7000.0,59.1513,59.5051,59.1513,59.2724,7000.0
2022-09-29 11:30:00,63.82,64.3,63.82,64.16,4200.0,59.412,59.8588,59.412,59.7285,4200.0
2022-09-29 12:00:00,64.15,64.15,63.77,63.91,3600.0,59.7192,59.7192,59.3655,59.4958,3600.0
2022-09-29 12:30:00,63.9,63.93,63.49,63.52,4765.0,59.4865,59.5144,59.1048,59.1327,4765.0
2022-09-29 13:00:00,63.43,63.43,63.24,63.37,2300.0,59.0489,59.0489,58.8721,58.9931,2300.0
2022-09-29 13:30:00,63.31,63.35,63.25,63.25,2894.0,58.9372,58.9745,58.8814,58.8814,2894.0
2022-09-29 14:00:00,63.26,63.26,63.06,63.16,4767.0,58.8907,58.8907,58.7045,58.7976,4767.0
2022-09-29 14:30:00,63.17,63.23,62.96,62.97,4560.0,58.8069,58.8628,58.6114,58.6207,4560.0
2022-09-29 15:00:00,63.02,63.29,62.88,63.25,8622.0,58.6673,58.9186,58.5369,58.8814,8622.0
2022-09-29 15:30:00,63.26,63.7,63.25,63.35,20611.0,58.8907,59.3003,58.8814,58.9745,20611.0
2022-09-30 09:30:00,63.7,64.21,63.02,63.29,8100.0,59.3003,59.7751,58.6673,58.9186,8100.0
2022-09-30 10:00:00,63.31,63.54,63.23,63.5,3621.0,58.9372,59.1513,58.8628,59.1141,3621.0
2022-09-30 10:30:00,63.66,63.77,63.56,63.56,2400.0,59.2631,59.3655,59.17,59.17,2400.0
2022-09-30 11:00:00,63.48,64.0,63.34,63.89,4705.0,59.0955,59.5796,58.9652,59.4772,4705.0
2022-09-30 11:30:00,63.93,63.94,63.25,63.44,6205.0,59.5144,59.5237,58.8814,59.0582,6205.0
2022-09-30 12:00:00,63.48,63.59,63.37,63.55,2695.0,59.0955,59.1979,58.9931,59.1606,2695.0
2022-09-30 12:30:00,63.58,63.73,63.58,63.65,700.0,59.1886,59.3282,59.1886,59.2537,700.0
2022-09-30 13:00:00,63.68,63.75,63.55,63.72,2100.0,59.2817,59.3468,59.1606,59.3189,2100.0
2022-09-30 13:30:00,63.79,63.88,63.61,63.61,3457.0,59.3841,59.4679,59.2165,59.2165,3457.0
2022-09-30 14:00:00,63.68,64.3,63.68,64.18,3200.0,59.2817,59.8588,59.2817,59.7471,3200.0
2022-09-30 14:30:00,64.24,64.46,64.18,64.28,6716.0,59.803,60.0078,59.7471,59.8402,6716.0
2022-09-30 15:00:00,64.23,64.42,64.16,64.41,5414.0,59.7937,59.9706,59.7285,59.9612,5414.0
2022-09-30 15:30:00,64.45,64.65,64.31,64.34,14831.0,59.9985,60.1847,59.8682,59.8961,14831.0
2022-10-03 09:30:00,65.25,65.25,63.98,64.13,5200.0,60.7432,60.7432,59.5609,59.7006,5200.0
2022-10-03 10:00:00,64.31,64.89,64.22,64.89,3800.0,59.8682,60.4081,59.7844,60.4081,3800.0
2022-10-03 10:30:00,65.03,65.29,64.75,65.29,4403.0,60.5384,60.7805,60.2778,60.7805,4403.0
2022-10-03 11:00:00,65.24,65.47,65.11,65.18,8864.0,60.7339,60.948,60.6129,60.6781,8864.0
2022-10-03 11:30:00,65.2,65.27,64.77,64.84,4000.0,60.6967,60.7619,60.2964,60.3616,4000.0
2022-10-03 12:00:00,64.79,64.93,64.72,64.72,1800.0,60.315,60.4453,60.2498,60.2498,1800.0
2022-10-03 12:30:00,64.69,64.98,64.69,64.97,1900.0,60.2219,60.4919,60.2219,60.4826,1900.0
2022-10-03 13:00:00,65.03,65.3,64.94,65.25,4012.0,60.5384,60.7898,60.4546,60.7432,4012.0
2022-10-03 13:30:00,65.27,65.44,65.21,65.24,4775.0,60.7619,60.9201,60.706,60.7339,4775.0
2022-10-03 14:00:00,65.29,65.65,65.29,65.65,5105.0,60.7805,61.1156,60.7805,61.1156,5105.0
2022-10-03 14:30:00,65.63,65.81,65.62,65.81,3121.0,61.097,61.2646,61.0877,61.2646,3121.0
2022-10-03 15:00:00,65.73,65.74,65.51,65.58,5069.0,61.1901,61.1994,60.9853,61.0504,5069.0
2022-10-03 15:30:00,65.6,65.64,65.24,65.37,13783.0,61.0691,61.1063,60.7339,60.8549,13783.0
2022-10-04 09:30:00,65.67,66.07,65.39,66.07,5977.0,61.1342,61.5066,60.8736,61.5066,5977.0
2022-10-04 10:00:00,66.12,66.24,65.43,65.59,3900.0,61.5531,61.6649,60.9108,61.0597,3900.0
2022-10-04 10:30:00,65.61,65.76,65.5,65.5,5127.0,61.0784,61.218,60.976,60.976,5127.0
2022-10-04 11:00:00,65.5,65.51,64.34,64.38,15505.0,60.976,60.9853,59.8961,59.9333,15505.0
2022-10-04 11:30:00,64.41,64.62,64.21,64.22,8206.0,59.9612,60.1567,59.7751,59.7844,8206.0
2022-10-04 12:00:00,64.24,64.31,63.78,63.98,10202.0,59.803,59.8682,59.3748,59.5609,10202.0
2022-10-04 12:30:00,63.99,64.3,63.71,63.79,12313.0,59.5703,59.8588,59.3096,59.3841,12313.0
2022-10-04 13:00:00,63.8,63.86,63.41,63.6,7204.0,59.3934,59.4492,59.0303,59.2072,7204.0
2022-10-04 13:30:00,63.63,64.07,63.54,64.01,8041.0,59.2351,59.6447,59.1513,59.5889,8041.0
2022-10-04 14:00:00,64.0,64.16,63.88,64.08,5952.0,59.5796,59.7285,59.4679,59.654,5952.0
2022-10-04 14:30:00,64.05,64.35,64.02,64.35,4100.0,59.6261,59.9054,59.5982,59.9054,4100.0
2022-10-04 15:00:00,64.32,64.4,64.03,64.24,8500.0,59.8775,59.9519,59.6075,59.803,8500.0
2022-10-04 15:30:00,64.24,64.47,64.2,64.41,19202.0,59.803,60.0171,59.7658,59.9612,19202.0
2022-10-05 09:30:00,63.5,63.54,62.3,62.67,20563.0,59.1141,59.1513,57.997,58.3414,20563.0
2022-10-05 10:00:00,62.61,62.64,61.83,62.05,29204.0,58.2856,58.3135,57.5594,57.7643,29204.0
2022-10-05 10:30:00,62.09,62.29,61.75,61.92,24043.0,57.8015,57.9877,57.485,57.6432,24043.0
2022-10-05 11:00:00,61.92,62.12,61.77,61.95,13398.0,57.6432,57.8294,57.5036,57.6712,13398.0
2022-10-05 11:30:00,61.95,61.98,61.72,61.96,9643.0,57.6712,57.6991,57.457,57.6805,9643.0
2022-10-05 12:00:00,61.95,62.56,61.89,62.27,4601.0,57.6712,58.239,57.6153,57.9691,4601.0
2022-10-05 12:30:00,62.05,62.09,61.83,61.84,3230.0,57.7643,57.8015,57.5594,57.5688,3230.0
2022-10-05 13:00:00,61.82,62.18,61.68,62.13,7138.0,57.5501,57.8853,57.4198,57.8387,7138.0
2022-10-05 13:30:00,62.13,62.4,62.09,62.33,5070.0,57.8387,58.0901,57.8015,58.0249,5070.0
2022-10-05 14:00:00,62.35,62.64,62.34,62.57,4686.0,58.0435,58.3135,58.0342,58.2483,4686.0
2022-10-05 14:30:00,62.61,62.69,62.51,62.6,2112.0,58.2856,58.36,58.1925,58.2763,2112.0
2022-10-05 15:00:00,62.65,62.88,62.65,62.77,10808.0,58.3228,58.5369,58.3228,58.4345,10808.0
2022-10-05 15:30:00,62.75,62.75,62.19,62.31,32950.0,58.4159,58.4159,57.8946,58.0063,32950.0
2022-10-06 09:30:00,61.88,62.1,61.19,61.19,2677.0,57.606,57.8108,56.9637,56.9637,2677.0
2022-10-06 10:00:00,61.0,61.08,60.31,60.34,7049.0,56.7868,56.8613,56.1444,56.1724,7049.0
2022-10-06 10:30:00,60.38,60.38,59.96,60.28,4393.0,56.2096,56.2096,55.8186,56.1165,4393.0
2022-10-06 11:00:00,60.57,60.57,60.19,60.37,1500.0,56.3865,56.3865,56.0327,56.2003,1500.0
2022-10-06 11:30:00,60.3,60.3,60.0,60.04,2277.0,56.1351,56.1351,55.8558,55.8931,2277.0
2022-10-06 12:00:00,60.07,60.16,59.73,60.16,1726.0,55.921,56.0048,55.6045,56.0048,1726.0
2022-10-06 12:30:00,60.11,60.27,60.11,60.18,1200.0,55.9582,56.1072,55.9582,56.0234,1200.0
2022-10-06 13:00:00,60.06,60.22,60.04,60.14,700.0,55.9117,56.0607,55.8931,55.9862,700.0
2022-10-06 13:30:00,60.2,60.21,60.13,60.13,900.0,56.042,56.0513,55.9769,55.9769,900.0
2022-10-06 14:00:00,60.1,60.28,60.08,60.28,2020.0,55.9489,56.1165,55.9303,56.1165,2020.0
2022-10-06 14:30:00,60.36,60.38,60.05,60.21,6076.0,56.191,56.2096,55.9024,56.0513,6076.0
2022-10-06 15:00:00,60.14,60.17,59.83,59.98,3200.0,55.9862,56.0141,55.6976,55.8372,3200.0
2022-10-06 15:30:00,60.02,60.02,59.57,59.77,24102.0,55.8745,55.8745,55.4555,55.6417,24102.0
2022-10-07 09:30:00,59.4,59.5,58.94,59.5,2900.0,55.2973,55.3904,54.8691,55.3904,2900.0
2022-10-07 10:00:00,59.45,59.75,59.15,59.15,3196.0,55.3438,55.6231,55.0646,55.0646,3196.0
2022-10-07 10:30:00,58.97,58.99,58.7,58.86,3223.0,54.897,54.9156,54.6456,54.7946,3223.0
2022-10-07 11:00:00,58.86,59.13,58.78,59.07,4803.0,54.7946,55.0459,54.7201,54.9901,4803.0
2022-10-07 11:30:00,59.07,59.2,58.9,58.92,4900.0,54.9901,55.1111,54.8318,54.8504,4900.0
2022-10-07 12:00:00,58.82,58.98,58.82,58.96,4363.0,54.7573,54.9063,54.7573,54.8877,4363.0
2022-10-07 12:30:00,59.01,59.01,58.88,58.88,6006.0,54.9342,54.9342,54.8132,54.8132,6006.0
2022-10-07 13:00:00,58.87,59.06,58.84,59.04,6700.0,54.8039,54.9808,54.776,54.9622,6700.0
2022-10-07 13:30:00,59.04,59.23,58.97,59.0,8073.0,54.9622,55.139,54.897,54.9249,8073.0
2022-10-07 14:00:00,58.96,59.05,58.9,58.91,5700.0,54.8877,54.9715,54.8318,54.8411,5700.0
2022-10-07 14:30:00,58.91,58.92,58.77,58.78,7924.0,54.8411,54.8504,54.7108,54.7201,7924.0
2022-10-07 15:00:00,58.77,58.77,58.24,58.24,7110.0,54.7108,54.7108,54.2174,54.2174,7110.0
2022-10-07 15:30:00,58.25,58.73,58.17,58.61,39676.0,54.2267,54.6736,54.1522,54.5619,39676.0
2022-10-10 09:30:00,58.04,58.58,58.03,58.47,14510.0,54.0312,54.5339,54.0219,54.4315,14510.0
2022-10-10 10:00:00,58.28,58.44,57.89,58.4,7171.0,54.2546,54.4036,53.8916,54.3664,7171.0
2022-10-10 10:30:00,58.15,58.15,57.85,57.9,1400.0,54.1336,54.1336,53.8543,53.9009,1400.0
2022-10-10 11:00:00,57.91,58.11,57.83,58.11,1600.0,53.9102,54.0964,53.8357,54.0964,1600.0
2022-10-10 11:30:00,58.24,58.34,58.2,58.28,3301.0,54.2174,54.3105,54.1802,54.2546,3301.0
2022-10-10 12:00:00,58.27,58.27,58.17,58.17,1419.0,54.2453,54.2453,54.1522,54.1522,1419.0
2022-10-10 12:30:00,58.09,58.17,57.87,57.9,2224.0,54.0778,54.1522,53.873,53.9009,2224.0
2022-10-10 13:00:00,57.91,58.05,57.88,57.99,1723.0,53.9102,54.0405,53.8823,53.9847,1723.0
2022-10-10 13:30:00,58.03,58.26,58.03,58.23,5439.0,54.0219,54.236,54.0219,54.2081,5439.0
2022-10-10 14:00:00,58.18,58.2,58.0,58.05,4851.0,54.1616,54.1802,53.994,54.0405,4851.0
2022-10-10 14:30:00,58.02,58.09,57.75,57.8,9188.0,54.0126,54.0778,53.7613,53.8078,9188.0
2022-10-10 15:00:00,57.59,57.87,57.52,57.64,3774.0,53.6123,53.873,53.5471,53.6588,3774.0
2022-10-10 15:30:00,57.67,57.69,57.36,57.41,10292.0,53.6868,53.7054,53.3982,53.4447,10292.0
2022-10-11 09:30:00,57.05,57.12,56.55,56.8,5100.0,53.1096,53.1748,52.6441,52.8769,5100.0
2022-10-11 10:00:00,56.54,57.3,56.54,57.24,5292.0,52.6348,53.3423,52.6348,53.2865,5292.0
2022-10-11 10:30:00,57.22,57.76,57.22,57.58,3900.0,53.2679,53.7706,53.2679,53.603,3900.0
2022-10-11 11:00:00,57.59,57.78,57.51,57.69,5111.0,53.6123,53.7892,53.5378,53.7054,5111.0
2022-10-11 11:30:00,57.75,58.02,57.65,57.89,4246.0,53.7613,54.0126,53.6682,53.8916,4246.0
2022-10-11 12:00:00,57.71,57.86,57.69,57.77,2600.0,53.724,53.8637,53.7054,53.7799,2600.0
2022-10-11 12:30:00,57.79,58.02,57.79,58.02,3100.0,53.7985,54.0126,53.7985,54.0126,3100.0
2022-10-11 13:00:00,57.97,58.15,57.97,58.05,6222.0,53.9661,54.1336,53.9661,54.0405,6222.0
2022-10-11 13:30:00,58.07,58.15,58.01,58.15,3100.0,54.0591,54.1336,54.0033,54.1336,3100.0
2022-10-11 14:00:00,58.14,58.26,58.06,58.22,3193.0,54.1243,54.236,54.0498,54.1988,3193.0
2022-10-11 14:30:00,58.26,58.42,57.82,57.82,3900.0,54.236,54.385,53.8264,53.8264,3900.0
2022-10-11 15:00:00,57.74,58.09,57.67,58.01,6200.0,53.7519,54.0778,53.6868,54.0033,6200.0
2022-10-11 15:30:00,58.01,58.28,57.98,58.15,12361.0,54.0033,54.2546,53.9754,54.1336,12361.0
2022-10-12 09:30:00,57.86,57.95,57.08,57.27,6685.0,53.8637,53.9474,53.1375,53.3144,6685.0
2022-10-12 10:00:00,57.24,57.44,56.98,57.3,3741.0,53.2865,53.4727,53.0444,53.3423,3741.0
2022-10-12 10:30:00,57.3,57.6,57.27,57.6,1143.0,53.3423,53.6216,53.3144,53.6216,1143.0
2022-10-12 11:00:00,57.7,57.77,57.57,57.57,1600.0,53.7147,53.7799,53.5937,53.5937,1600.0
2022-10-12 11:30:00,57.61,57.84,57.61,57.83,1288.0,53.6309,53.845,53.6309,53.8357,1288.0
2022-10-12 12:00:00,57.81,57.81,57.57,57.67,1300.0,53.8171,53.8171,53.5937,53.6868,1300.0
2022-10-12 12:30:00,57.6,57.84,57.57,57.84,1400.0,53.6216,53.845,53.5937,53.845,1400.0
2022-10-12 13:00:00,57.78,58.01,57.77,57.98,1418.0,53.7892,54.0033,53.7799,53.9754,1418.0
2022-10-12 13:30:00,57.96,57.97,57.86,57.88,1142.0,53.9567,53.9661,53.8637,53.8823,1142.0
2022-10-12 14:00:00,57.97,58.2,57.91,58.2,1000.0,53.9661,54.1802,53.9102,54.1802,1000.0
2022-10-12 14:30:00,58.28,58.28,58.08,58.08,1200.0,54.2546,54.2546,54.0685,54.0685,1200.0
2022-10-12 15:00:00,58.14,58.29,58.07,58.23,1600.0,54.1243,54.264,54.0591,54.2081,1600.0
2022-10-12 15:30:00,58.25,58.28,57.85,57.85,15020.0,54.2267,54.2546,53.8543,53.8543,15020.0
2022-10-13 09:30:00,56.96,57.18,56.77,57.11,1400.0,53.0258,53.2306,52.8489,53.1655,1400.0
2022-10-13 10:00:00,57.13,57.96,57.12,57.72,4261.0,53.1841,53.9567,53.1748,53.7333,4261.0
2022-10-13 10:30:00,57.57,57.57,57.13,57.13,1472.0,53.5937,53.5937,53.1841,53.1841,1472.0
2022-10-13 11:00:00,57.04,58.0,57.02,57.85,5519.0,53.1003,53.994,53.0817,53.8543,5519.0
2022-10-13 11:30:00,57.83,58.35,57.77,58.22,8403.0,53.8357,54.3198,53.7799,54.1988,8403.0
2022-10-13 12:00:00,58.3,58.4,58.13,58.27,6825.0,54.2733,54.3664,54.115,54.2453,6825.0
2022-10-13 12:30:00,58.09,58.43,58.09,58.43,1700.0,54.0778,54.3943,54.0778,54.3943,1700.0
2022-10-13 13:00:00,58.45,58.6,58.36,58.6,700.0,54.4129,54.5525,54.3291,54.5525,700.0
2022-10-13 13:30:00,58.72,58.79,58.59,58.67,7817.0,54.6643,54.7294,54.5432,54.6177,7817.0
2022-10-13 14:00:00,58.82,58.85,58.77,58.77,1704.0,54.7573,54.7853,54.7108,54.7108,1704.0
2022-10-13 14:30:00,58.83,59.25,58.83,59.25,2249.0,54.7667,55.1576,54.7667,55.1576,2249.0
2022-10-13 15:00:00,59.17,59.23,59.08,59.08,2419.0,55.0832,55.139,54.9994,54.9994,2419.0
2022-10-13 15:30:00,59.0,59.21,58.98,59.16,21138.0,54.9249,55.1204,54.9063,55.0739,21138.0
2022-10-14 09:30:00,59.6,59.6,58.87,59.47,12897.0,55.4835,55.4835,54.8039,55.3625,12897.0
2022-10-14 10:00:00,59.5,59.5,58.47,58.47,5224.0,55.3904,55.3904,54.4315,54.4315,5224.0
2022-10-14 10:30:00,58.73,58.87,58.56,58.72,4760.0,54.6736,54.8039,54.5153,54.6643,4760.0
2022-10-14 11:00:00,58.73,58.86,58.45,58.55,6928.0,54.6736,54.7946,54.4129,54.506,6928.0
2022-10-14 11:30:00,58.52,58.53,58.12,58.19,2200.0,54.4781,54.4874,54.1057,54.1709,2200.0
2022-10-14 12:00:00,58.11,58.27,58.09,58.19,3289.0,54.0964,54.2453,54.0778,54.1709,3289.0
2022-10-14 12:30:00,58.3,58.33,58.15,58.18,1838.0,54.2733,54.3012,54.1336,54.1616,1838.0
2022-10-14 13:00:00,58.17,58.28,58.15,58.15,2100.0,54.1522,54.2546,54.1336,54.1336,2100.0
2022-10-14 13:30:00,58.23,58.24,58.07,58.24,1400.0,54.2081,54.2174,54.0591,54.2174,1400.0
2022-10-14 14:00:00,58.26,58.27,58.17,58.21,2600.0,54.236,54.2453,54.1522,54.1895,2600.0
2022-10-14 14:30:00,58.16,58.16,57.98,57.98,2233.0,54.1429,54.1429,53.9754,53.9754,2233.0
2022-10-14 15:00:00,58.0,58.13,57.82,58.03,4333.0,53.994,54.115,53.8264,54.0219,4333.0
2022-10-14 15:30:00,58.03,58.09,57.81,57.85,15468.0,54.0219,54.0778,53.8171,53.8543,15468.0
2022-10-17 09:30:00,59.15,59.61,59.15,59.5,5758.0,55.0646,55.4928,55.0646,55.3904,5758.0
2022-10-17 10:00:00,59.4,59.75,59.38,59.51,3231.0,55.2973,55.6231,55.2787,55.3997,3231.0
2022-10-17 10:30:00,59.59,60.02,59.59,59.7,4900.0,55.4742,55.8745,55.4742,55.5766,4900.0
2022-10-17 11:00:00,59.77,60.0,59.76,59.89,4468.0,55.6417,55.8558,55.6324,55.7534,4468.0
2022-10-17 11:30:00,59.86,60.0,59.71,59.71,4569.0,55.7255,55.8558,55.5859,55.5859,4569.0
2022-10-17 12:00:00,59.75,59.8,59.65,59.73,2700.0,55.6231,55.6697,55.53,55.6045,2700.0
2022-10-17 12:30:00,59.72,59.75,59.54,59.6,2654.0,55.5952,55.6231,55.4276,55.4835,2654.0
2022-10-17 13:00:00,59.61,59.72,59.58,59.7,2053.0,55.4928,55.5952,55.4649,55.5766,2053.0
2022-10-17 13:30:00,59.7,59.98,59.7,59.96,3903.0,55.5766,55.8372,55.5766,55.8186,3903.0
2022-10-17 14:00:00,59.97,60.02,59.61,59.7,4750.0,55.8279,55.8745,55.4928,55.5766,4750.0
2022-10-17 14:30:00,59.7,59.75,59.61,59.7,6287.0,55.5766,55.6231,55.4928,55.5766,6287.0
2022-10-17 15:00:00,59.6,59.77,59.59,59.74,5854.0,55.4835,55.6417,55.4742,55.6138,5854.0
2022-10-17 15:30:00,59.71,60.07,59.71,59.99,48448.0,55.5859,55.921,55.5859,55.8465,48448.0
2022-10-18 09:30:00,60.93,61.27,60.93,61.1,3477.0,56.7216,57.0381,56.7216,56.8799,3477.0
2022-10-18 10:00:00,61.09,61.53,60.69,60.69,1946.0,56.8706,57.2802,56.4982,56.4982,1946.0
2022-10-18 10:30:00,60.91,60.92,60.69,60.69,700.0,56.703,56.7123,56.4982,56.4982,700.0
2022-10-18 11:00:00,60.61,60.68,60.38,60.53,2512.0,56.4237,56.4889,56.2096,56.3492,2512.0
2022-10-18 11:30:00,60.45,60.59,60.4,60.49,1700.0,56.2748,56.4051,56.2282,56.312,1700.0
2022-10-18 12:00:00,60.53,60.68,60.53,60.55,2800.0,56.3492,56.4889,56.3492,56.3679,2800.0
2022-10-18 12:30:00,60.54,60.65,60.29,60.31,1800.0,56.3585,56.461,56.1258,56.1444,1800.0
2022-10-18 13:00:00,60.35,60.75,60.27,60.75,2466.0,56.1817,56.554,56.1072,56.554,2466.0
2022-10-18 13:30:00,60.78,60.91,60.68,60.76,2900.0,56.582,56.703,56.4889,56.5634,2900.0
2022-10-18 14:00:00,60.71,60.71,60.49,60.49,2894.0,56.5168,56.5168,56.312,56.312,2894.0
2022-10-18 14:30:00,60.53,60.53,60.09,60.21,6748.0,56.3492,56.3492,55.9396,56.0513,6748.0
2022-10-18 15:00:00,60.18,60.34,60.11,60.32,2500.0,56.0234,56.1724,55.9582,56.1537,2500.0
2022-10-18 15:30:00,60.28,60.69,60.28,60.69,17470.0,56.1165,56.4982,56.1165,56.4982,17470.0
2022-10-19 09:30:00,59.92,60.14,59.76,60.05,3331.0,55.7814,55.9862,55.6324,55.9024,3331.0
2022-10-19 10:00:00,59.95,60.43,59.95,60.33,2900.0,55.8093,56.2561,55.8093,56.1631,2900.0
2022-10-19 10:30:00,60.33,60.36,60.15,60.18,1828.0,56.1631,56.191,55.9955,56.0234,1828.0
2022-10-19 11:00:00,60.3,60.3,60.06,60.17,4295.0,56.1351,56.1351,55.9117,56.0141,4295.0
2022-10-19 11:30:00,60.06,60.15,60.06,60.15,200.0,55.9117,55.9955,55.9117,55.9955,200.0
2022-10-19 12:00:00,59.83,59.95,59.83,59.9,2871.0,55.6976,55.8093,55.6976,55.7628,2871.0
2022-10-19 12:30:00,59.74,59.74,59.28,59.3,1158.0,55.6138,55.6138,55.1856,55.2042,1158.0
2022-10-19 13:00:00,59.32,59.34,59.18,59.23,1606.0,55.2228,55.2414,55.0925,55.139,1606.0
2022-10-19 13:30:00,59.32,59.32,59.2,59.2,932.0,55.2228,55.2228,55.1111,55.1111,932.0
2022-10-19 14:00:00,59.36,59.66,59.36,59.52,1100.0,55.26,55.5393,55.26,55.409,1100.0
2022-10-19 14:30:00,59.53,59.53,59.31,59.46,8428.0,55.4183,55.4183,55.2135,55.3531,8428.0
2022-10-19 15:00:00,59.49,59.64,59.49,59.54,3350.0,55.3811,55.5207,55.3811,55.4276,3350.0
2022-10-19 15:30:00,59.5,59.5,59.3,59.34,7821.0,55.3904,55.3904,55.2042,55.2414,7821.0
2022-10-20 09:30:00,59.07,59.6,59.07,59.53,2444.0,54.9901,55.4835,54.9901,55.4183,2444.0
2022-10-20 10:00:00,59.47,59.9,59.47,59.9,800.0,55.3625,55.7628,55.3625,55.7628,800.0
2022-10-20 10:30:00,59.67,59.73,59.61,59.66,2746.0,55.5486,55.6045,55.4928,55.5393,2746.0
2022-10-20 11:00:00,59.73,59.74,59.32,59.35,1963.0,55.6045,55.6138,55.2228,55.2507,1963.0
2022-10-20 11:30:00,59.38,59.46,58.92,58.92,4957.0,55.2787,55.3531,54.8504,54.8504,4957.0
2022-10-20 12:00:00,58.95,58.95,58.73,58.77,5910.0,54.8784,54.8784,54.6736,54.7108,5910.0
2022-10-20 12:30:00,58.76,58.78,58.68,58.75,6458.0,54.7015,54.7201,54.627,54.6922,6458.0
2022-10-20 13:00:00,58.74,58.94,58.68,58.92,4821.0,54.6829,54.8691,54.627,54.8504,4821.0
2022-10-20 13:30:00,58.9,58.97,58.84,58.84,5190.0,54.8318,54.897,54.776,54.776,5190.0
2022-10-20 14:00:00,58.84,58.88,58.64,58.69,3570.0,54.776,54.8132,54.5898,54.6363,3570.0
2022-10-20 14:30:00,58.68,58.9,58.68,58.9,2705.0,54.627,54.8318,54.627,54.8318,2705.0
2022-10-20 15:00:00,58.84,59.02,58.76,58.77,2958.0,54.776,54.9435,54.7015,54.7108,2958.0
2022-10-20 15:30:00,58.8,59.1,58.75,58.96,10451.0,54.7387,55.018,54.6922,54.8877,10451.0
2022-10-21 09:30:00,58.48,58.8,58.03,58.8,1518.0,54.4408,54.7387,54.0219,54.7387,1518.0
2022-10-21 10:00:00,58.63,58.98,58.21,58.21,1557.0,54.5805,54.9063,54.1895,54.1895,1557.0
2022-10-21 10:30:00,58.36,58.36,57.69,57.69,3200.0,54.3291,54.3291,53.7054,53.7054,3200.0
2022-10-21 11:00:00,57.52,57.64,57.4,57.4,1403.0,53.5471,53.6588,53.4354,53.4354,1403.0
2022-10-21 11:30:00,57.57,57.73,57.41,57.41,2566.0,53.5937,53.7426,53.4447,53.4447,2566.0
2022-10-21 12:00:00,57.38,57.54,57.21,57.31,2941.0,53.4168,53.5658,53.2585,53.3516,2941.0
2022-10-21 12:30:00,57.33,57.83,57.33,57.65,1600.0,53.3703,53.8357,53.3703,53.6682,1600.0
2022-10-21 13:00:00,57.62,57.66,57.51,57.63,2435.0,53.6402,53.6775,53.5378,53.6495,2435.0
2022-10-21 13:30:00,57.63,57.94,57.61,57.83,2313.0,53.6495,53.9381,53.6309,53.8357,2313.0
2022-10-21 14:00:00,57.89,57.9,57.59,57.63,3311.0,53.8916,53.9009,53.6123,53.6495,3311.0
2022-10-21 14:30:00,57.65,57.82,57.64,57.81,3656.0,53.6682,53.8264,53.6588,53.8171,3656.0
2022-10-21 15:00:00,57.82,58.0,57.79,57.97,5116.0,53.8264,53.994,53.7985,53.9661,5116.0
2022-10-21 15:30:00,57.97,57.99,57.78,57.84,31222.0,53.9661,53.9847,53.7892,53.845,31222.0
2022-10-24 09:30:00,57.99,58.56,57.93,57.96,2415.0,53.9847,54.5153,53.9288,53.9567,2415.0
2022-10-24 10:00:00,57.9,57.9,56.71,56.75,1753.0,53.9009,53.9009,52.7931,52.8303,1753.0
2022-10-24 10:30:00,57.14,57.52,57.14,57.47,6401.0,53.1934,53.5471,53.1934,53.5006,6401.0
2022-10-24 11:00:00,57.47,57.47,57.29,57.32,2508.0,53.5006,53.5006,53.333,53.361,2508.0
2022-10-24 11:30:00,57.34,57.38,57.27,57.36,2800.0,53.3796,53.4168,53.3144,53.3982,2800.0
2022-10-24 12:00:00,57.35,57.39,57.26,57.32,3262.0,53.3889,53.4261,53.3051,53.361,3262.0
2022-10-24 12:30:00,57.37,57.37,57.27,57.28,2120.0,53.4075,53.4075,53.3144,53.3237,2120.0
2022-10-24 13:00:00,57.26,57.31,57.23,57.29,3023.0,53.3051,53.3516,53.2772,53.333,3023.0
2022-10-24 13:30:00,57.36,57.38,57.15,57.21,5309.0,53.3982,53.4168,53.2027,53.2585,5309.0
2022-10-24 14:00:00,57.32,57.42,57.26,57.32,3214.0,53.361,53.454,53.3051,53.361,3214.0
2022-10-24 14:30:00,57.36,57.66,57.36,57.59,2000.0,53.3982,53.6775,53.3982,53.6123,2000.0
2022-10-24 15:00:00,57.63,57.69,57.59,57.66,2756.0,53.6495,53.7054,53.6123,53.6775,2756.0
2022-10-24 15:30:00,57.65,57.67,57.42,57.48,24719.0,53.6682,53.6868,53.454,53.5099,24719.0
2022-10-25 09:30:00,58.11,59.34,58.11,59.28,5139.0,54.0964,55.2414,54.0964,55.1856,5139.0
2022-10-25 10:00:00,59.31,59.56,59.22,59.27,5251.0,55.2135,55.4462,55.1297,55.1763,5251.0
2022-10-25 10:30:00,59.21,59.59,59.16,59.38,4931.0,55.1204,55.4742,55.0739,55.2787,4931.0
2022-10-25 11:00:00,59.4,59.78,59.39,59.7,5379.0,55.2973,55.651,55.288,55.5766,5379.0
2022-10-25 11:30:00,59.74,59.89,59.66,59.74,2713.0,55.6138,55.7534,55.5393,55.6138,2713.0
2022-10-25 12:00:00,59.74,60.03,59.69,60.03,7478.0,55.6138,55.8838,55.5673,55.8838,7478.0
2022-10-25 12:30:00,60.02,60.1,59.92,59.99,5172.0,55.8745,55.9489,55.7814,55.8465,5172.0
2022-10-25 13:00:00,60.03,60.1,59.96,60.06,2500.0,55.8838,55.9489,55.8186,55.9117,2500.0
2022-10-25 13:30:00,60.07,60.1,59.89,59.93,3328.0,55.921,55.9489,55.7534,55.7907,3328.0
2022-10-25 14:00:00,59.98,60.05,59.96,59.97,2043.0,55.8372,55.9024,55.8186,55.8279,2043.0
2022-10-25 14:30:00,59.98,59.98,59.81,59.88,3999.0,55.8372,55.8372,55.679,55.7441,3999.0
2022-10-25 15:00:00,59.87,60.12,59.86,60.07,5149.0,55.7348,55.9676,55.7255,55.921,5149.0
2022-10-25 15:30:00,60.1,60.4,60.1,60.36,17423.0,55.9489,56.2282,55.9489,56.191,17423.0
2022-10-26 09:30:00,60.9,61.24,60.21,60.3,4800.0,56.6937,57.0102,56.0513,56.1351,4800.0
2022-10-26 10:00:00,60.79,60.8,60.36,60.36,5671.0,56.5913,56.6006,56.191,56.191,5671.0
2022-10-26 10:30:00,60.36,60.5,60.22,60.38,7536.0,56.191,56.3213,56.0607,56.2096,7536.0
2022-10-26 11:00:00,60.61,60.64,60.45,60.58,7600.0,56.4237,56.4516,56.2748,56.3958,7600.0
2022-10-26 11:30:00,60.61,60.7,60.49,60.5,16007.0,56.4237,56.5075,56.312,56.3213,16007.0
2022-10-26 12:00:00,60.51,60.61,60.43,60.45,34790.0,56.3306,56.4237,56.2561,56.2748,34790.0
2022-10-26 12:30:00,60.47,60.77,60.46,60.6,11983.0,56.2934,56.5727,56.2841,56.4144,11983.0
2022-10-26 13:00:00,60.58,60.68,60.5,60.58,15390.0,56.3958,56.4889,56.3213,56.3958,15390.0
2022-10-26 13:30:00,60.55,61.0,60.55,60.73,17363.0,56.3679,56.7868,56.3679,56.5354,17363.0
2022-10-26 14:00:00,60.75,60.79,60.57,60.57,9600.0,56.554,56.5913,56.3865,56.3865,9600.0
2022-10-26 14:30:00,60.58,60.6,60.38,60.47,15800.0,56.3958,56.4144,56.2096,56.2934,15800.0
2022-10-26 15:00:00,60.44,60.46,60.32,60.33,19338.0,56.2655,56.2841,56.1537,56.1631,19338.0
2022-10-26 15:30:00,60.35,60.52,60.25,60.44,44795.0,56.1817,56.3399,56.0886,56.2655,44795.0
2022-10-27 09:30:00,60.61,61.38,60.6,61.38,2680.0,56.4237,57.1405,56.4144,57.1405,2680.0
2022-10-27 10:00:00,60.94,61.09,60.73,61.03,11851.0,56.7309,56.8706,56.5354,56.8147,11851.0
2022-10-27 10:30:00,61.06,61.08,60.55,60.55,11499.0,56.8426,56.8613,56.3679,56.3679,11499.0
2022-10-27 11:00:00,60.59,60.66,60.47,60.51,8612.0,56.4051,56.4703,56.2934,56.3306,8612.0
2022-10-27 11:30:00,60.53,60.59,60.47,60.5,7500.0,56.3492,56.4051,56.2934,56.3213,7500.0
2022-10-27 12:00:00,60.51,60.55,60.28,60.28,7284.0,56.3306,56.3679,56.1165,56.1165,7284.0
2022-10-27 12:30:00,60.27,60.47,60.27,60.45,8812.0,56.1072,56.2934,56.1072,56.2748,8812.0
2022-10-27 13:00:00,60.41,60.57,60.4,60.4,10182.0,56.2375,56.3865,56.2282,56.2282,10182.0
2022-10-27 13:30:00,60.33,60.33,60.11,60.2,10202.0,56.1631,56.1631,55.9582,56.042,10202.0
2022-10-27 14:00:00,60.16,60.16,60.08,60.15,9272.0,56.0048,56.0048,55.9303,55.9955,9272.0
2022-10-27 14:30:00,60.13,60.13,59.79,59.84,10923.0,55.9769,55.9769,55.6603,55.7069,10923.0
2022-10-27 15:00:00,59.89,59.99,59.69,59.98,15092.0,55.7534,55.8465,55.5673,55.8372,15092.0
2022-10-27 15:30:00,59.92,60.09,59.73,59.87,38436.0,55.7814,55.9396,55.6045,55.7348,38436.0
2022-10-28 09:30:00,60.0,60.48,59.78,60.48,9300.0,55.8558,56.3027,55.651,56.3027,9300.0
2022-10-28 10:00:00,60.58,60.81,60.46,60.71,6329.0,56.3958,56.6099,56.2841,56.5168,6329.0
2022-10-28 10:30:00,60.78,60.92,60.78,60.82,6000.0,56.582,56.7123,56.582,56.6192,6000.0
2022-10-28 11:00:00,60.85,60.95,60.4,60.4,6849.0,56.6471,56.7402,56.2282,56.2282,6849.0
2022-10-28 11:30:00,60.43,60.7,60.37,60.57,5236.0,56.2561,56.5075,56.2003,56.3865,5236.0
2022-10-28 12:00:00,60.56,60.85,60.56,60.73,7100.0,56.3772,56.6471,56.3772,56.5354,7100.0
2022-10-28 12:30:00,60.76,60.97,60.76,60.95,5600.0,56.5634,56.7588,56.5634,56.7402,5600.0
2022-10-28 13:00:00,60.9,61.01,60.8,60.99,10821.0,56.6937,56.7961,56.6006,56.7775,10821.0
2022-10-28 13:30:00,60.99,61.04,60.91,60.97,7500.0,56.7775,56.824,56.703,56.7588,7500.0
2022-10-28 14:00:00,60.91,60.99,60.88,60.92,9459.0,56.703,56.7775,56.6751,56.7123,9459.0
2022-10-28 14:30:00,60.92,61.33,60.91,61.33,10305.0,56.7123,57.094,56.703,57.094,10305.0
2022-10-28 15:00:00,61.39,61.48,61.35,61.44,7931.0,57.1498,57.2336,57.1126,57.1964,7931.0
2022-10-28 15:30:00,61.44,61.66,61.38,61.49,47895.0,57.1964,57.4012,57.1405,57.2429,47895.0
2022-10-31 09:30:00,60.99,61.21,60.74,61.04,4000.0,56.7775,56.9823,56.5447,56.824,4000.0
2022-10-31 10:00:00,61.09,61.59,61.03,61.48,4515.0,56.8706,57.336,56.8147,57.2336,4515.0
2022-10-31 10:30:00,61.33,61.7,61.33,61.7,2500.0,57.094,57.4384,57.094,57.4384,2500.0
2022-10-31 11:00:00,61.87,61.9,61.67,61.77,2585.0,57.5967,57.6246,57.4105,57.5036,2585.0
2022-10-31 11:30:00,61.73,61.86,61.43,61.43,3293.0,57.4664,57.5874,57.1871,57.1871,3293.0
2022-10-31 12:00:00,61.42,61.51,61.22,61.22,4938.0,57.1778,57.2616,56.9916,56.9916,4938.0
2022-10-31 12:30:00,61.19,61.19,61.02,61.07,1500.0,56.9637,56.9637,56.8054,56.8519,1500.0
2022-10-31 13:00:00,61.03,61.17,60.98,61.17,2200.0,56.8147,56.945,56.7682,56.945,2200.0
2022-10-31 13:30:00,61.17,61.17,61.06,61.09,1900.0,56.945,56.945,56.8426,56.8706,1900.0
2022-10-31 14:00:00,61.12,61.2,61.07,61.17,2500.0,56.8985,56.973,56.8519,56.945,2500.0
2022-10-31 14:30:00,61.14,61.31,61.14,61.26,8702.0,56.9171,57.0754,56.9171,57.0288,8702.0
2022-10-31 15:00:00,61.17,61.17,60.99,61.06,3300.0,56.945,56.945,56.7775,56.8426,3300.0
2022-10-31 15:30:00,61.05,61.15,60.97,61.03,9940.0,56.8333,56.9264,56.7588,56.8147,9940.0
2022-11-01 09:30:00,60.78,60.78,60.15,60.51,5171.0,56.582,56.582,55.9955,56.3306,5171.0
2022-11-01 10:00:00,60.38,60.48,60.13,60.4,2865.0,56.2096,56.3027,55.9769,56.2282,2865.0
2022-11-01 10:30:00,60.43,60.72,60.35,60.38,3566.0,56.2561,56.5261,56.1817,56.2096,3566.0
2022-11-01 11:00:00,60.27,60.43,60.27,60.43,3454.0,56.1072,56.2561,56.1072,56.2561,3454.0
2022-11-01 11:30:00,60.42,60.42,60.09,60.26,3600.0,56.2468,56.2468,55.9396,56.0979,3600.0
2022-11-01 12:00:00,60.27,60.44,60.06,60.06,3375.0,56.1072,56.2655,55.9117,55.9117,3375.0
2022-11-01 12:30:00,60.04,60.04,59.91,59.94,1200.0,55.8931,55.8931,55.7721,55.8,1200.0
2022-11-01 13:00:00,59.98,60.29,59.96,60.16,3900.0,55.8372,56.1258,55.8186,56.0048,3900.0
2022-11-01 13:30:00,60.15,60.38,60.12,60.37,4108.0,55.9955,56.2096,55.9676,56.2003,4108.0
2022-11-01 14:00:00,60.42,60.44,60.26,60.3,2200.0,56.2468,56.2655,56.0979,56.1351,2200.0
2022-11-01 14:30:00,60.29,60.29,60.0,60.14,3319.0,56.1258,56.1258,55.8558,55.9862,3319.0
2022-11-01 15:00:00,60.1,60.23,60.04,60.12,2371.0,55.9489,56.07,55.8931,55.9676,2371.0
2022-11-01 15:30:00,60.13,60.27,60.07,60.12,9494.0,55.9769,56.1072,55.921,55.9676,9494.0
2022-11-02 09:30:00,59.88,60.45,59.71,60.05,4198.0,55.7441,56.2748,55.5859,55.9024,4198.0
2022-11-02 10:00:00,60.07,60.13,59.88,59.99,2600.0,55.921,55.9769,55.7441,55.8465,2600.0
2022-11-02 10:30:00,59.94,60.01,59.79,59.99,2750.0,55.8,55.8652,55.6603,55.8465,2750.0
2022-11-02 11:00:00,60.01,60.09,59.99,60.01,5085.0,55.8652,55.9396,55.8465,55.8652,5085.0
2022-11-02 11:30:00,59.98,60.04,59.88,59.88,1251.0,55.8372,55.8931,55.7441,55.7441,1251.0
2022-11-02 12:00:00,59.88,60.03,59.88,60.03,2600.0,55.7441,55.8838,55.7441,55.8838,2600.0
2022-11-02 12:30:00,60.06,60.2,60.04,60.19,1600.0,55.9117,56.042,55.8931,56.0327,1600.0
2022-11-02 13:00:00,60.2,60.2,60.05,60.12,1791.0,56.042,56.042,55.9024,55.9676,1791.0
2022-11-02 13:30:00,60.13,60.26,60.07,60.07,4262.0,55.9769,56.0979,55.921,55.921,4262.0
2022-11-02 14:00:00,60.06,60.68,60.06,60.56,4886.0,55.9117,56.4889,55.9117,56.3772,4886.0
2022-11-02 14:30:00,60.55,60.64,59.31,59.45,3970.0,56.3679,56.4516,55.2135,55.3438,3970.0
2022-11-02 15:00:00,59.45,59.82,58.91,59.0,5300.0,55.3438,55.6883,54.8411,54.9249,5300.0
2022-11-02 15:30:00,58.98,59.2,58.82,58.87,22036.0,54.9063,55.1111,54.7573,54.8039,22036.0
2022-11-03 09:30:00,57.98,58.06,57.22,57.22,4413.0,53.9754,54.0498,53.2679,53.2679,4413.0
2022-11-03 10:00:00,57.31,57.63,57.21,57.57,2700.0,53.3516,53.6495,53.2585,53.5937,2700.0
2022-11-03 10:30:00,57.53,58.1,57.51,58.0,3500.0,53.5564,54.0871,53.5378,53.994,3500.0
2022-11-03 11:00:00,58.1,58.27,58.03,58.16,4300.0,54.0871,54.2453,54.0219,54.1429,4300.0
2022-11-03 11:30:00,58.23,58.31,57.98,58.01,1545.0,54.2081,54.2826,53.9754,54.0033,1545.0
2022-11-03 12:00:00,58.03,58.33,58.01,58.32,1900.0,54.0219,54.3012,54.0033,54.2919,1900.0
2022-11-03 12:30:00,58.34,58.63,58.21,58.6,1900.0,54.3105,54.5805,54.1895,54.5525,1900.0
2022-11-03 13:00:00,58.56,58.56,58.32,58.39,2300.0,54.5153,54.5153,54.2919,54.357,2300.0
2022-11-03 13:30:00,58.38,58.57,58.29,58.44,3400.0,54.3477,54.5246,54.264,54.4036,3400.0
2022-11-03 14:00:00,58.46,58.78,58.45,58.78,1703.0,54.4222,54.7201,54.4129,54.7201,1703.0
2022-11-03 14:30:00,58.82,58.84,58.73,58.79,1700.0,54.7573,54.776,54.6736,54.7294,1700.0
2022-11-03 15:00:00,58.71,58.77,58.64,58.77,2300.0,54.6549,54.7108,54.5898,54.7108,2300.0
2022-11-03 15:30:00,58.73,58.82,58.36,58.4,27332.0,54.6736,54.7573,54.3291,54.3664,27332.0
2022-11-04 09:30:00,58.73,60.32,58.73,60.32,6502.0,54.6736,56.1537,54.6736,56.1537,6502.0
2022-11-04 10:00:00,60.46,61.06,60.42,60.96,9594.0,56.2841,56.8426,56.2468,56.7495,9594.0
2022-11-04 10:30:00,61.03,61.42,60.83,60.89,5339.0,56.8147,57.1778,56.6285,56.6844,5339.0
2022-11-04 11:00:00,60.88,61.12,60.58,60.6,4590.0,56.6751,56.8985,56.3958,56.4144,4590.0
2022-11-04 11:30:00,60.63,60.66,60.16,60.24,3302.0,56.4423,56.4703,56.0048,56.0793,3302.0
2022-11-04 12:00:00,60.23,60.4,60.09,60.39,2300.0,56.07,56.2282,55.9396,56.2189,2300.0
2022-11-04 12:30:00,60.44,60.49,59.81,59.91,13397.0,56.2655,56.312,55.679,55.7721,13397.0
2022-11-04 13:00:00,59.83,60.09,59.76,60.09,11731.0,55.6976,55.9396,55.6324,55.9396,11731.0
2022-11-04 13:30:00,59.98,60.18,59.96,60.09,3768.0,55.8372,56.0234,55.8186,55.9396,3768.0
2022-11-04 14:00:00,60.18,60.8,60.16,60.8,2063.0,56.0234,56.6006,56.0048,56.6006,2063.0
2022-11-04 14:30:00,60.78,60.97,60.77,60.97,4070.0,56.582,56.7588,56.5727,56.7588,4070.0
2022-11-04 15:00:00,60.97,60.97,60.63,60.69,5994.0,56.7588,56.7588,56.4423,56.4982,5994.0
2022-11-04 15:30:00,60.68,61.03,60.68,61.03,15395.0,56.4889,56.8147,56.4889,56.8147,15395.0
2022-11-07 09:30:00,61.99,62.27,61.6,61.63,4379.0,57.7084,57.9691,57.3453,57.3733,4379.0
2022-11-07 10:00:00,61.64,61.84,61.02,61.08,9450.0,57.3826,57.5688,56.8054,56.8613,9450.0
2022-11-07 10:30:00,61.17,61.33,61.01,61.07,8671.0,56.945,57.094,56.7961,56.8519,8671.0
2022-11-07 11:00:00,61.09,61.64,61.09,61.54,5332.0,56.8706,57.3826,56.8706,57.2895,5332.0
2022-11-07 11:30:00,61.57,61.57,60.97,60.97,4697.0,57.3174,57.3174,56.7588,56.7588,4697.0
2022-11-07 12:00:00,61.01,61.11,60.9,61.11,5379.0,56.7961,56.8892,56.6937,56.8892,5379.0
2022-11-07 12:30:00,61.16,61.27,61.1,61.26,1587.0,56.9357,57.0381,56.8799,57.0288,1587.0
2022-11-07 13:00:00,61.41,61.41,60.9,60.95,1764.0,57.1685,57.1685,56.6937,56.7402,1764.0
2022-11-07 13:30:00,60.88,60.93,60.73,60.89,3986.0,56.6751,56.7216,56.5354,56.6844,3986.0
2022-11-07 14:00:00,60.89,61.28,60.89,61.25,3338.0,56.6844,57.0474,56.6844,57.0195,3338.0
2022-11-07 14:30:00,61.35,61.48,61.29,61.35,3469.0,57.1126,57.2336,57.0567,57.1126,3469.0
2022-11-07 15:00:00,61.3,61.38,61.26,61.34,3350.0,57.0661,57.1405,57.0288,57.1033,3350.0
2022-11-07 15:30:00,61.33,61.63,61.33,61.46,18814.0,57.094,57.3733,57.094,57.215,18814.0
2022-11-08 09:30:00,65.37,68.06,64.89,66.11,20596.0,60.8549,63.3591,60.4081,61.5438,20596.0
2022-11-08 10:00:00,65.77,67.46,65.77,67.3,21717.0,61.2273,62.8006,61.2273,62.6516,21717.0
2022-11-08 10:30:00,67.34,68.51,67.24,68.31,19392.0,62.6889,63.7781,62.5958,63.5919,19392.0
2022-11-08 11:00:00,68.3,68.35,67.79,68.19,8933.0,63.5826,63.6291,63.1078,63.4802,8933.0
2022-11-08 11:30:00,68.07,68.1,67.09,67.48,9218.0,63.3685,63.3964,62.4561,62.8192,9218.0
2022-11-08 12:00:00,67.46,67.48,67.21,67.48,5564.0,62.8006,62.8192,62.5679,62.8192,5564.0
2022-11-08 12:30:00,67.43,67.69,67.41,67.55,4818.0,62.7727,63.0147,62.754,62.8844,4818.0
2022-11-08 13:00:00,67.6,67.73,67.08,67.09,4936.0,62.9309,63.0519,62.4468,62.4561,4936.0
2022-11-08 13:30:00,66.89,67.17,66.88,67.07,4911.0,62.27,62.5306,62.2606,62.4375,4911.0
2022-11-08 14:00:00,67.16,67.21,66.47,66.47,14940.0,62.5213,62.5679,61.879,61.879,14940.0
2022-11-08 14:30:00,66.41,67.04,66.23,66.85,9239.0,61.8231,62.4096,61.6555,62.2327,9239.0
2022-11-08 15:00:00,66.83,66.99,66.69,66.77,4600.0,62.2141,62.3631,62.0838,62.1582,4600.0
2022-11-08 15:30:00,66.85,67.28,66.49,66.52,19753.0,62.2327,62.633,61.8976,61.9255,19753.0
2022-11-09 09:30:00,66.22,67.13,66.22,67.13,5515.0,61.6462,62.4934,61.6462,62.4934,5515.0
2022-11-09 10:00:00,67.18,68.12,67.18,67.66,26996.0,62.5399,63.415,62.5399,62.9868,26996.0
2022-11-09 10:30:00,67.6,67.8,67.21,67.73,21168.0,62.9309,63.1171,62.5679,63.0519,21168.0
2022-11-09 11:00:00,67.83,67.84,67.26,67.47,12028.0,63.145,63.1543,62.6144,62.8099,12028.0
2022-11-09 11:30:00,67.45,67.69,67.32,67.48,5050.0,62.7913,63.0147,62.6703,62.8192,5050.0
2022-11-09 12:00:00,67.43,67.59,67.4,67.52,6856.0,62.7727,62.9216,62.7447,62.8564,6856.0
2022-11-09 12:30:00,67.52,67.61,67.39,67.61,3490.0,62.8564,62.9402,62.7354,62.9402,3490.0
2022-11-09 13:00:00,67.53,67.56,67.31,67.48,10207.0,62.8658,62.8937,62.6609,62.8192,10207.0
2022-11-09 13:30:00,67.45,67.6,67.22,67.42,5136.0,62.7913,62.9309,62.5772,62.7634,5136.0
2022-11-09 14:00:00,67.4,67.45,67.1,67.1,45661.0,62.7447,62.7913,62.4655,62.4655,45661.0
2022-11-09 14:30:00,67.09,67.09,66.66,66.72,11526.0,62.4561,62.4561,62.0558,62.1117,11526.0
2022-11-09 15:00:00,66.73,66.99,66.59,66.66,22162.0,62.121,62.3631,61.9907,62.0558,22162.0
2022-11-09 15:30:00,66.64,66.67,66.35,66.54,214837.0,62.0372,62.0652,61.7673,61.9441,214837.0
2022-11-10 09:30:00,69.13,69.64,68.58,69.64,8189.0,64.3552,64.83,63.8432,64.83,8189.0
2022-11-10 10:00:00,69.59,70.44,69.42,70.19,36397.0,64.7835,65.5748,64.6252,65.342,36397.0
2022-11-10 10:30:00,70.25,70.89,69.87,70.82,9923.0,65.3979,65.9937,65.0441,65.9285,9923.0
2022-11-10 11:00:00,70.73,70.92,70.41,70.61,10591.0,65.8447,66.0216,65.5468,65.733,10591.0
2022-11-10 11:30:00,70.63,70.75,70.25,70.59,20526.0,65.7516,65.8634,65.3979,65.7144,20526.0
2022-11-10 12:00:00,70.67,70.73,69.9,69.99,14745.0,65.7889,65.8447,65.0721,65.1558,14745.0
2022-11-10 12:30:00,69.88,69.88,69.43,69.47,28776.0,65.0534,65.0534,64.6345,64.6718,28776.0
2022-11-10 13:00:00,69.54,69.62,69.14,69.29,74692.0,64.7369,64.8114,64.3646,64.5042,74692.0
2022-11-10 13:30:00,69.31,69.91,69.31,69.82,41652.0,64.5228,65.0814,64.5228,64.9976,41652.0
2022-11-10 14:00:00,69.87,69.95,69.6,69.66,6663.0,65.0441,65.1186,64.7928,64.8486,6663.0
2022-11-10 14:30:00,69.59,69.9,69.46,69.84,22153.0,64.7835,65.0721,64.6625,65.0162,22153.0
2022-11-10 15:00:00,69.79,70.0,69.74,69.8,9184.0,64.9697,65.1652,64.9231,64.979,9184.0
2022-11-10 15:30:00,69.77,70.41,69.76,70.1,94726.0,64.951,65.5468,64.9417,65.2582,94726.0
2022-11-11 09:30:00,70.52,71.63,70.52,71.12,7014.0,65.6492,66.6826,65.6492,66.2078,7014.0
2022-11-11 10:00:00,70.77,71.25,70.62,71.24,8186.0,65.882,66.3288,65.7423,66.3195,8186.0
2022-11-11 10:30:00,71.14,71.24,70.8,71.04,10033.0,66.2264,66.3195,65.9099,66.1333,10033.0
2022-11-11 11:00:00,71.04,71.05,70.7,70.8,26280.0,66.1333,66.1426,65.8168,65.9099,26280.0
2022-11-11 11:30:00,70.71,71.29,70.65,71.0,15983.0,65.8261,66.3661,65.7703,66.0961,15983.0
2022-11-11 12:00:00,71.0,71.2,70.85,71.18,24402.0,66.0961,66.2823,65.9564,66.2637,24402.0
2022-11-11 12:30:00,71.2,71.67,71.2,71.55,7015.0,66.2823,66.7198,66.2823,66.6081,7015.0
2022-11-11 13:00:00,71.57,71.57,71.33,71.52,18045.0,66.6267,66.6267,66.4033,66.5802,18045.0
2022-11-11 13:30:00,71.53,71.61,71.25,71.37,7938.0,66.5895,66.664,66.3288,66.4405,7938.0
2022-11-11 14:00:00,71.38,71.54,71.15,71.54,4369.0,66.4498,66.5988,66.2357,66.5988,4369.0
2022-11-11 14:30:00,71.55,71.71,71.55,71.57,6133.0,66.6081,66.757,66.6081,66.6267,6133.0
2022-11-11 15:00:00,71.62,71.62,71.39,71.56,8182.0,66.6733,66.6733,66.4591,66.6174,8182.0
2022-11-11 15:30:00,71.55,71.68,71.44,71.56,31532.0,66.6081,66.7291,66.5057,66.6174,31532.0
2022-11-14 09:30:00,70.49,70.63,70.17,70.47,3349.0,65.6213,65.7516,65.3234,65.6027,3349.0
2022-11-14 10:00:00,71.09,71.3,71.07,71.21,5701.0,66.1799,66.3754,66.1612,66.2916,5701.0
2022-11-14 10:30:00,71.21,71.47,71.21,71.29,4700.0,66.2916,66.5336,66.2916,66.3661,4700.0
2022-11-14 11:00:00,71.3,71.33,70.7,70.82,6625.0,66.3754,66.4033,65.8168,65.9285,6625.0
2022-11-14 11:30:00,70.78,71.14,70.77,71.0,4339.0,65.8913,66.2264,65.882,66.0961,4339.0
2022-11-14 12:00:00,70.94,71.18,70.84,71.17,6901.0,66.0402,66.2637,65.9471,66.2543,6901.0
2022-11-14 12:30:00,71.14,71.38,71.12,71.25,4538.0,66.2264,66.4498,66.2078,66.3288,4538.0
2022-11-14 13:00:00,71.24,71.56,71.24,71.54,5748.0,66.3195,66.6174,66.3195,66.5988,5748.0
2022-11-14 13:30:00,71.44,71.48,71.12,71.16,4082.0,66.5057,66.5429,66.2078,66.245,4082.0
2022-11-14 14:00:00,71.07,71.13,70.33,70.46,8579.0,66.1612,66.2171,65.4724,65.5934,8579.0
2022-11-14 14:30:00,70.5,70.75,70.45,70.72,6316.0,65.6306,65.8634,65.5841,65.8354,6316.0
2022-11-14 15:00:00,70.76,70.83,70.47,70.58,10504.0,65.8727,65.9378,65.6027,65.7051,10504.0
2022-11-14 15:30:00,70.57,70.71,70.34,70.34,16384.0,65.6958,65.8261,65.4817,65.4817,16384.0
2022-11-15 09:30:00,71.06,71.06,70.03,70.52,41135.0,66.1519,66.1519,65.1931,65.6492,41135.0
2022-11-15 10:00:00,70.48,70.69,70.11,70.55,15867.0,65.612,65.8075,65.2676,65.6772,15867.0
2022-11-15 10:30:00,70.57,70.89,70.17,70.18,16678.0,65.6958,65.9937,65.3234,65.3327,16678.0
2022-11-15 11:00:00,70.18,70.37,70.1,70.29,28449.0,65.3327,65.5096,65.2582,65.4351,28449.0
2022-11-15 11:30:00,70.3,70.48,70.14,70.29,4696.0,65.4444,65.612,65.2955,65.4351,4696.0
2022-11-15 12:00:00,70.1,70.24,69.9,69.94,5407.0,65.2582,65.3886,65.0721,65.1093,5407.0
2022-11-15 12:30:00,70.13,70.26,69.92,69.99,3401.0,65.2862,65.4072,65.0907,65.1558,3401.0
2022-11-15 13:00:00,70.0,70.09,69.5,69.52,4000.0,65.1652,65.2489,64.6997,64.7183,4000.0
2022-11-15 13:30:00,69.61,69.66,69.19,69.35,5991.0,64.8021,64.8486,64.4111,64.56,5991.0
2022-11-15 14:00:00,69.31,69.72,69.12,69.56,12931.0,64.5228,64.9045,64.3459,64.7555,12931.0
2022-11-15 14:30:00,69.6,69.7,69.37,69.62,19547.0,64.7928,64.8859,64.5787,64.8114,19547.0
2022-11-15 15:00:00,69.61,69.7,69.37,69.5,22354.0,64.8021,64.8859,64.5787,64.6997,22354.0
2022-11-15 15:30:00,69.5,69.9,69.43,69.89,56978.0,64.6997,65.0721,64.6345,65.0628,56978.0
2022-11-16 09:30:00,69.2,69.25,68.34,68.35,8575.0,64.4204,64.467,63.6198,63.6291,8575.0
2022-11-16 10:00:00,68.37,69.2,68.37,69.06,3938.0,63.6477,64.4204,63.6477,64.2901,3938.0
2022-11-16 10:30:00,69.05,69.05,68.81,68.83,1961.0,64.2808,64.2808,64.0573,64.076,1961.0
2022-11-16 11:00:00,68.83,68.91,68.61,68.61,4644.0,64.076,64.1504,63.8712,63.8712,4644.0
2022-11-16 11:30:00,68.55,68.62,68.33,68.33,12794.0,63.8153,63.8805,63.6105,63.6105,12794.0
2022-11-16 12:00:00,68.26,68.48,68.26,68.41,3965.0,63.5453,63.7501,63.5453,63.685,3965.0
2022-11-16 12:30:00,68.4,68.55,68.38,68.48,7760.0,63.6757,63.8153,63.657,63.7501,7760.0
2022-11-16 13:00:00,68.52,68.52,68.23,68.24,10199.0,63.7874,63.7874,63.5174,63.5267,10199.0
2022-11-16 13:30:00,68.2,68.26,68.12,68.15,7577.0,63.4895,63.5453,63.415,63.4429,7577.0
2022-11-16 14:00:00,68.19,68.27,68.12,68.12,7184.0,63.4802,63.5546,63.415,63.415,7184.0
2022-11-16 14:30:00,68.03,68.43,68.01,68.43,4106.0,63.3312,63.7036,63.3126,63.7036,4106.0
2022-11-16 15:00:00,68.42,68.43,67.99,68.16,6449.0,63.6943,63.7036,63.294,63.4522,6449.0
2022-11-16 15:30:00,68.16,68.47,68.06,68.23,17055.0,63.4522,63.7408,63.3591,63.5174,17055.0
2022-11-17 09:30:00,66.65,66.65,66.1,66.1,6999.0,62.6138,62.6138,62.0971,62.0971,6999.0
2022-11-17 10:00:00,66.03,66.43,65.96,66.1,8248.0,62.0314,62.4071,61.9656,62.0971,8248.0
2022-11-17 10:30:00,66.12,66.29,65.7,66.29,9158.0,62.1159,62.2756,61.7213,62.2756,9158.0
2022-11-17 11:00:00,66.3,66.4,66.21,66.4,4900.0,62.285,62.3789,62.2005,62.3789,4900.0
2022-11-17 11:30:00,66.43,66.76,66.39,66.68,5590.0,62.4071,62.7171,62.3696,62.642,5590.0
2022-11-17 12:00:00,66.68,66.8,66.46,66.64,6775.0,62.642,62.7547,62.4353,62.6044,6775.0
2022-11-17 12:30:00,66.6,66.64,66.43,66.54,6437.0,62.5668,62.6044,62.4071,62.5105,6437.0
2022-11-17 13:00:00,66.54,66.58,66.31,66.56,6538.0,62.5105,62.548,62.2944,62.5293,6538.0
2022-11-17 13:30:00,66.58,66.64,66.41,66.54,8686.0,62.548,62.6044,62.3883,62.5105,8686.0
2022-11-17 14:00:00,66.58,66.59,66.28,66.36,6802.0,62.548,62.5574,62.2662,62.3414,6802.0
2022-11-17 14:30:00,66.37,66.44,66.26,66.41,7264.0,62.3508,62.4165,62.2474,62.3883,7264.0
2022-11-17 15:00:00,66.41,66.47,66.08,66.12,7733.0,62.3883,62.4447,62.0783,62.1159,7733.0
2022-11-17 15:30:00,66.11,66.74,66.04,66.74,27988.0,62.1065,62.6984,62.0407,62.6984,27988.0
2022-11-18 09:30:00,67.58,67.72,67.24,67.25,3138.0,63.4875,63.619,63.1681,63.1775,3138.0
2022-11-18 10:00:00,67.05,67.07,66.77,66.88,6782.0,62.9896,63.0084,62.7265,62.8299,6782.0
2022-11-18 10:30:00,66.85,67.05,66.61,66.61,3300.0,62.8017,62.9896,62.5762,62.5762,3300.0
2022-11-18 11:00:00,66.63,67.1,66.63,67.09,5192.0,62.595,63.0366,62.595,63.0272,5192.0
2022-11-18 11:30:00,67.12,67.15,66.88,67.1,3297.0,63.0553,63.0835,62.8299,63.0366,3297.0
2022-11-18 12:00:00,67.15,67.15,66.77,66.9,2193.0,63.0835,63.0835,62.7265,62.8487,2193.0
2022-11-18 12:30:00,66.9,67.08,66.85,66.92,2785.0,62.8487,63.0178,62.8017,62.8675,2785.0
2022-11-18 13:00:00,66.94,66.99,66.78,66.89,3844.0,62.8862,62.9332,62.7359,62.8393,3844.0
2022-11-18 13:30:00,66.97,67.04,66.81,66.89,3998.0,62.9144,62.9802,62.7641,62.8393,3998.0
2022-11-18 14:00:00,66.86,67.07,66.83,67.0,3690.0,62.8111,63.0084,62.7829,62.9426,3690.0
2022-11-18 14:30:00,67.06,67.06,66.73,66.85,7314.0,62.999,62.999,62.689,62.8017,7314.0
2022-11-18 15:00:00,66.84,67.16,66.82,67.16,7629.0,62.7923,63.0929,62.7735,63.0929,7629.0
2022-11-18 15:30:00,67.13,67.86,67.13,67.86,19930.0,63.0647,63.7505,63.0647,63.7505,19930.0
2022-11-21 09:30:00,67.63,67.77,66.99,67.49,4439.0,63.5345,63.666,62.9332,63.4029,4439.0
2022-11-21 10:00:00,67.42,67.7,67.16,67.34,14841.0,63.3372,63.6002,63.0929,63.262,14841.0
2022-11-21 10:30:00,67.27,67.41,67.21,67.34,11500.0,63.1963,63.3278,63.1399,63.262,11500.0
2022-11-21 11:00:00,67.33,67.56,67.27,67.49,3084.0,63.2526,63.4687,63.1963,63.4029,3084.0
2022-11-21 11:30:00,67.54,67.57,67.13,67.13,1200.0,63.4499,63.4781,63.0647,63.0647,1200.0
2022-11-21 12:00:00,67.15,67.35,67.15,67.25,2730.0,63.0835,63.2714,63.0835,63.1775,2730.0
2022-11-21 12:30:00,67.3,67.41,67.24,67.4,5290.0,63.2244,63.3278,63.1681,63.3184,5290.0
2022-11-21 13:00:00,67.41,67.5,67.38,67.43,2100.0,63.3278,63.4123,63.2996,63.3466,2100.0
2022-11-21 13:30:00,67.38,67.42,67.33,67.38,2181.0,63.2996,63.3372,63.2526,63.2996,2181.0
2022-11-21 14:00:00,67.52,67.69,67.51,67.54,6800.0,63.4311,63.5908,63.4217,63.4499,6800.0
2022-11-21 14:30:00,67.53,67.74,67.53,67.67,1539.0,63.4405,63.6378,63.4405,63.572,1539.0
2022-11-21 15:00:00,67.67,67.79,67.61,67.7,5681.0,63.572,63.6848,63.5157,63.6002,5681.0
2022-11-21 15:30:00,67.74,68.23,67.71,68.23,17697.0,63.6378,64.0981,63.6096,64.0981,17697.0
2022-11-22 09:30:00,68.1,68.47,67.89,68.41,3148.0,63.976,64.3236,63.7787,64.2672,3148.0
2022-11-22 10:00:00,68.38,68.71,68.31,68.36,800.0,64.239,64.5491,64.1733,64.2203,800.0
2022-11-22 10:30:00,68.31,68.4,68.17,68.4,901.0,64.1733,64.2578,64.0418,64.2578,901.0
2022-11-22 11:00:00,68.44,68.44,68.31,68.32,699.0,64.2954,64.2954,64.1733,64.1827,699.0
2022-11-22 11:30:00,68.46,68.47,68.42,68.47,427.0,64.3142,64.3236,64.2766,64.3236,427.0
2022-11-22 12:00:00,68.46,68.49,68.21,68.26,1938.0,64.3142,64.3424,64.0793,64.1263,1938.0
2022-11-22 12:30:00,68.33,68.48,68.32,68.44,2412.0,64.1921,64.333,64.1827,64.2954,2412.0
2022-11-22 13:00:00,68.48,68.77,68.48,68.75,1965.0,64.333,64.6054,64.333,64.5866,1965.0
2022-11-22 13:30:00,68.8,68.8,68.49,68.5,1850.0,64.6336,64.6336,64.3424,64.3518,1850.0
2022-11-22 14:00:00,68.51,68.59,68.45,68.59,2400.0,64.3612,64.4363,64.3048,64.4363,2400.0
2022-11-22 14:30:00,68.57,68.72,68.49,68.7,3400.0,64.4175,64.5585,64.3424,64.5397,3400.0
2022-11-22 15:00:00,68.76,68.81,68.74,68.76,2462.0,64.596,64.643,64.5772,64.596,2462.0
2022-11-22 15:30:00,68.8,68.99,68.8,68.92,16254.0,64.6336,64.8121,64.6336,64.7463,16254.0
2022-11-23 09:30:00,68.47,69.4,68.42,69.25,1350.0,64.3236,65.1973,64.2766,65.0564,1350.0
2022-11-23 10:00:00,69.22,69.27,69.06,69.27,2500.0,65.0282,65.0751,64.8779,65.0751,2500.0
2022-11-23 10:30:00,69.27,69.33,69.22,69.28,2374.0,65.0751,65.1315,65.0282,65.0845,2374.0
2022-11-23 11:00:00,69.24,69.24,69.08,69.15,5372.0,65.047,65.047,64.8967,64.9624,5372.0
2022-11-23 11:30:00,69.17,69.2,69.05,69.05,2094.0,64.9812,65.0094,64.8685,64.8685,2094.0
2022-11-23 12:00:00,69.05,69.21,69.05,69.21,1300.0,64.8685,65.0188,64.8685,65.0188,1300.0
2022-11-23 12:30:00,69.08,69.1,68.88,68.88,600.0,64.8967,64.9154,64.7088,64.7088,600.0
2022-11-23 13:00:00,68.96,68.97,68.9,68.97,1100.0,64.7839,64.7933,64.7276,64.7933,1100.0
2022-11-23 13:30:00,69.07,69.07,68.86,68.93,3000.0,64.8873,64.8873,64.69,64.7557,3000.0
2022-11-23 14:00:00,68.91,69.09,68.91,69.04,1800.0,64.7369,64.906,64.7369,64.8591,1800.0
2022-11-23 14:30:00,68.96,68.97,68.89,68.92,4420.0,64.7839,64.7933,64.7182,64.7463,4420.0
2022-11-23 15:00:00,68.89,69.16,68.89,69.1,2504.0,64.7182,64.9718,64.7182,64.9154,2504.0
2022-11-23 15:30:00,69.1,69.33,69.07,69.33,3830.0,64.9154,65.1315,64.8873,65.1315,3830.0
2022-11-25 09:30:00,69.52,69.65,69.18,69.61,2945.0,65.31,65.4321,64.9906,65.3946,2945.0
2022-11-25 10:00:00,69.65,69.68,69.5,69.65,2500.0,65.4321,65.4603,65.2912,65.4321,2500.0
2022-11-25 10:30:00,69.6,69.6,69.23,69.25,2900.0,65.3852,65.3852,65.0376,65.0564,2900.0
2022-11-25 11:00:00,69.21,69.27,69.06,69.14,2900.0,65.0188,65.0751,64.8779,64.953,2900.0
2022-11-25 11:30:00,69.1,69.23,69.01,69.11,1717.0,64.9154,65.0376,64.8309,64.9248,1717.0
2022-11-25 12:00:00,69.25,69.29,69.15,69.15,1507.0,65.0564,65.0939,64.9624,64.9624,1507.0
2022-11-25 12:30:00,69.07,69.51,69.0,69.51,7069.0,64.8873,65.3006,64.8215,65.3006,7069.0
2022-11-28 09:30:00,69.43,69.61,69.34,69.56,4514.0,65.2255,65.3946,65.1409,65.3476,4514.0
2022-11-28 10:00:00,69.51,69.78,69.43,69.53,4001.0,65.3006,65.5543,65.2255,65.3194,4001.0
2022-11-28 10:30:00,69.33,69.33,68.85,68.95,1909.0,65.1315,65.1315,64.6806,64.7745,1909.0
2022-11-28 11:00:00,68.93,68.93,68.76,68.76,500.0,64.7557,64.7557,64.596,64.596,500.0
2022-11-28 11:30:00,68.73,68.73,68.55,68.55,700.0,64.5678,64.5678,64.3987,64.3987,700.0
2022-11-28 12:00:00,68.58,68.68,68.35,68.64,2357.0,64.4269,64.5209,64.2109,64.4833,2357.0
2022-11-28 12:30:00,68.67,68.67,68.28,68.28,2400.0,64.5115,64.5115,64.1451,64.1451,2400.0
2022-11-28 13:00:00,68.23,68.26,68.19,68.24,1500.0,64.0981,64.1263,64.0605,64.1075,1500.0
2022-11-28 13:30:00,68.2,68.26,67.85,67.85,1928.0,64.0699,64.1263,63.7411,63.7411,1928.0
2022-11-28 14:00:00,67.88,67.9,67.75,67.76,3783.0,63.7693,63.7881,63.6472,63.6566,3783.0
2022-11-28 14:30:00,67.69,67.73,67.3,67.31,8273.0,63.5908,63.6284,63.2244,63.2338,8273.0
2022-11-28 15:00:00,67.33,67.34,66.9,66.95,10445.0,63.2526,63.262,62.8487,62.8956,10445.0
2022-11-28 15:30:00,66.94,66.97,66.31,66.64,32611.0,62.8862,62.9144,62.2944,62.6044,32611.0
2022-11-29 09:30:00,67.0,68.06,66.81,67.91,16948.0,62.9426,63.9384,62.7641,63.7975,16948.0
2022-11-29 10:00:00,67.93,68.02,67.59,67.99,6655.0,63.8163,63.9008,63.4969,63.8727,6655.0
2022-11-29 10:30:00,68.03,68.28,67.99,68.24,25944.0,63.9102,64.1451,63.8727,64.1075,25944.0
2022-11-29 11:00:00,68.27,68.27,67.85,68.09,7161.0,64.1357,64.1357,63.7411,63.9666,7161.0
2022-11-29 11:30:00,68.12,68.26,68.12,68.22,5141.0,63.9948,64.1263,63.9948,64.0887,5141.0
2022-11-29 12:00:00,68.22,68.26,68.1,68.23,6938.0,64.0887,64.1263,63.976,64.0981,6938.0
2022-11-29 12:30:00,68.28,68.32,68.15,68.16,5396.0,64.1451,64.1827,64.023,64.0324,5396.0
2022-11-29 13:00:00,68.13,68.27,68.06,68.21,4862.0,64.0042,64.1357,63.9384,64.0793,4862.0
2022-11-29 13:30:00,68.24,68.38,68.21,68.38,4508.0,64.1075,64.239,64.0793,64.239,4508.0
2022-11-29 14:00:00,68.39,68.83,68.39,68.66,6668.0,64.2484,64.6618,64.2484,64.5021,6668.0
2022-11-29 14:30:00,68.69,68.88,68.65,68.82,3536.0,64.5303,64.7088,64.4927,64.6524,3536.0
2022-11-29 15:00:00,68.84,69.08,68.84,69.0,4363.0,64.6712,64.8967,64.6712,64.8215,4363.0
2022-11-29 15:30:00,69.01,69.23,68.99,69.23,14442.0,64.8309,65.0376,64.8121,65.0376,14442.0
2022-11-30 09:30:00,69.25,69.36,68.79,69.21,4401.0,65.0564,65.1597,64.6242,65.0188,4401.0
2022-11-30 10:00:00,69.15,69.32,68.98,68.98,4024.0,64.9624,65.1221,64.8027,64.8027,4024.0
2022-11-30 10:30:00,69.0,69.14,68.79,68.79,5049.0,64.8215,64.953,64.6242,64.6242,5049.0
2022-11-30 11:00:00,68.8,68.92,68.66,68.71,6833.0,64.6336,64.7463,64.5021,64.5491,6833.0
2022-11-30 11:30:00,68.7,68.84,68.7,68.81,5900.0,64.5397,64.6712,64.5397,64.643,5900.0
2022-11-30 12:00:00,68.77,68.88,68.72,68.84,6000.0,64.6054,64.7088,64.5585,64.6712,6000.0
2022-11-30 12:30:00,68.87,69.05,68.85,69.05,5127.0,64.6994,64.8685,64.6806,64.8685,5127.0
2022-11-30 13:00:00,69.04,69.1,68.97,69.0,5849.0,64.8591,64.9154,64.7933,64.8215,5849.0
2022-11-30 13:30:00,68.98,69.87,68.96,69.87,8374.0,64.8027,65.6388,64.7839,65.6388,8374.0
2022-11-30 14:00:00,69.85,70.29,69.85,70.16,8846.0,65.62,66.0334,65.62,65.9112,8846.0
2022-11-30 14:30:00,70.08,70.25,69.99,70.14,8251.0,65.8361,65.9958,65.7515,65.8925,8251.0
2022-11-30 15:00:00,70.16,70.59,70.15,70.59,6477.0,65.9112,66.3152,65.9019,66.3152,6477.0
2022-11-30 15:30:00,70.6,71.48,70.6,71.08,94125.0,66.3246,67.1513,66.3246,66.7755,94125.0
2022-12-01 09:30:00,71.65,71.97,71.32,71.89,9337.0,67.311,67.6116,67.001,67.5365,9337.0
2022-12-01 10:00:00,72.0,72.09,71.41,71.48,7119.0,67.6398,67.7244,67.0856,67.1513,7119.0
2022-12-01 10:30:00,71.46,71.62,71.25,71.4,3696.0,67.1325,67.2828,66.9352,67.0762,3696.0
2022-12-01 11:00:00,71.42,71.51,71.29,71.33,3000.0,67.0949,67.1795,66.9728,67.0104,3000.0
2022-12-01 11:30:00,71.34,71.45,71.21,71.37,4600.0,67.0198,67.1231,66.8977,67.048,4600.0
2022-12-01 12:00:00,71.42,71.65,71.33,71.61,3200.0,67.0949,67.311,67.0104,67.2734,3200.0
2022-12-01 12:30:00,71.68,71.71,71.16,71.25,3447.0,67.3392,67.3674,66.8507,66.9352,3447.0
2022-12-01 13:00:00,71.24,71.32,70.74,70.74,7105.0,66.9258,67.001,66.4561,66.4561,7105.0
2022-12-01 13:30:00,70.76,70.86,70.58,70.72,3538.0,66.4749,66.5689,66.3058,66.4373,3538.0
2022-12-01 14:00:00,70.66,70.97,70.6,70.97,2300.0,66.381,66.6722,66.3246,66.6722,2300.0
2022-12-01 14:30:00,70.97,71.1,70.85,70.98,3642.0,66.6722,66.7943,66.5595,66.6816,3642.0
2022-12-01 15:00:00,70.98,70.99,70.64,70.81,4500.0,66.6816,66.691,66.3622,66.5219,4500.0
2022-12-01 15:30:00,70.86,71.09,70.81,71.01,13092.0,66.5689,66.7849,66.5219,66.7098,13092.0
2022-12-02 09:30:00,70.5,70.72,70.43,70.72,1214.0,66.2307,66.4373,66.1649,66.4373,1214.0
2022-12-02 10:00:00,70.77,71.29,70.77,71.1,3062.0,66.4843,66.9728,66.4843,66.7943,3062.0
2022-12-02 10:30:00,71.03,71.03,70.85,70.87,1100.0,66.7286,66.7286,66.5595,66.5783,1100.0
2022-12-02 11:00:00,70.96,70.98,70.51,70.65,2604.0,66.6628,66.6816,66.2401,66.3716,2604.0
2022-12-02 11:30:00,70.78,70.78,70.74,70.74,1058.0,66.4937,66.4937,66.4561,66.4561,1058.0
2022-12-02 12:00:00,70.75,70.96,70.75,70.94,1200.0,66.4655,66.6628,66.4655,66.644,1200.0
2022-12-02 12:30:00,70.96,70.96,70.76,70.87,1300.0,66.6628,66.6628,66.4749,66.5783,1300.0
2022-12-02 13:00:00,70.89,71.1,70.89,71.1,2644.0,66.597,66.7943,66.597,66.7943,2644.0
2022-12-02 13:30:00,71.05,71.18,70.94,70.94,1400.0,66.7474,66.8695,66.644,66.644,1400.0
2022-12-02 14:00:00,70.96,71.05,70.91,71.03,1418.0,66.6628,66.7474,66.6158,66.7286,1418.0
2022-12-02 14:30:00,71.05,71.23,71.01,71.23,2300.0,66.7474,66.9165,66.7098,66.9165,2300.0
2022-12-02 15:00:00,71.31,71.53,71.26,71.28,5387.0,66.9916,67.1983,66.9446,66.9634,5387.0
2022-12-02 15:30:00,71.29,71.33,71.03,71.1,12319.0,66.9728,67.0104,66.7286,66.7943,12319.0
2022-12-05 09:30:00,70.02,70.77,70.02,70.64,3937.0,65.7797,66.4843,65.7797,66.3622,3937.0
2022-12-05 10:00:00,70.52,70.87,70.52,70.68,1500.0,66.2494,66.5783,66.2494,66.3998,1500.0
2022-12-05 10:30:00,70.66,71.1,70.66,71.1,2231.0,66.381,66.7943,66.381,66.7943,2231.0
2022-12-05 11:00:00,71.05,71.11,70.97,71.04,2300.0,66.7474,66.8037,66.6722,66.738,2300.0
2022-12-05 11:30:00,70.92,70.99,70.84,70.84,2009.0,66.6252,66.691,66.5501,66.5501,2009.0
2022-12-05 12:00:00,70.72,70.74,70.52,70.58,3291.0,66.4373,66.4561,66.2494,66.3058,3291.0
2022-12-05 12:30:00,70.51,70.53,70.23,70.23,3290.0,66.2401,66.2588,65.977,65.977,3290.0
2022-12-05 13:00:00,70.22,70.31,70.03,70.14,2170.0,65.9676,66.0522,65.7891,65.8925,2170.0
2022-12-05 13:30:00,70.13,70.36,70.13,70.32,3200.0,65.8831,66.0991,65.8831,66.0616,3200.0
2022-12-05 14:00:00,70.3,70.53,70.26,70.44,4198.0,66.0428,66.2588,66.0052,66.1743,4198.0
2022-12-05 14:30:00,70.37,70.48,70.34,70.38,5601.0,66.1085,66.2119,66.0803,66.1179,5601.0
2022-12-05 15:00:00,70.29,70.46,70.19,70.29,9345.0,66.0334,66.1931,65.9394,66.0334,9345.0
2022-12-05 15:30:00,70.29,70.54,70.14,70.2,19876.0,66.0334,66.2682,65.8925,65.9488,19876.0
2022-12-06 09:30:00,70.22,70.26,69.99,70.07,5273.0,65.9676,66.0052,65.7515,65.8267,5273.0
2022-12-06 10:00:00,69.91,69.91,69.4,69.46,12265.0,65.6764,65.6764,65.1973,65.2536,12265.0
2022-12-06 10:30:00,69.51,69.51,69.09,69.2,5511.0,65.3006,65.3006,64.906,65.0094,5511.0
2022-12-06 11:00:00,69.23,69.52,69.21,69.32,3727.0,65.0376,65.31,65.0188,65.1221,3727.0
2022-12-06 11:30:00,69.37,69.45,69.25,69.29,3597.0,65.1691,65.2442,65.0564,65.0939,3597.0
2022-12-06 12:00:00,69.28,69.31,68.89,69.05,5287.0,65.0845,65.1127,64.7182,64.8685,5287.0
2022-12-06 12:30:00,68.99,69.0,68.69,68.75,2600.0,64.8121,64.8215,64.5303,64.5866,2600.0
2022-12-06 13:00:00,68.73,68.77,68.34,68.34,2255.0,64.5678,64.6054,64.2015,64.2015,2255.0
2022-12-06 13:30:00,68.31,68.47,68.27,68.4,3200.0,64.1733,64.3236,64.1357,64.2578,3200.0
2022-12-06 14:00:00,68.36,68.38,68.1,68.1,3487.0,64.2203,64.239,63.976,63.976,3487.0
2022-12-06 14:30:00,68.1,68.25,68.04,68.25,4170.0,63.976,64.1169,63.9196,64.1169,4170.0
2022-12-06 15:00:00,68.28,68.34,68.02,68.04,8027.0,64.1451,64.2015,63.9008,63.9196,8027.0
2022-12-06 15:30:00,68.06,68.27,67.94,68.17,16712.0,63.9384,64.1357,63.8257,64.0418,16712.0
2022-12-07 09:30:00,64.79,65.98,64.04,64.51,141951.0,60.8664,61.9844,60.1619,60.6034,141951.0
2022-12-07 10:00:00,64.46,64.89,64.27,64.89,42929.0,60.5564,60.9604,60.3779,60.9604,42929.0
2022-12-07 10:30:00,64.99,65.27,64.75,65.23,15731.0,61.0543,61.3174,60.8289,61.2798,15731.0
2022-12-07 11:00:00,65.21,65.58,64.9,64.9,29521.0,61.261,61.6086,60.9698,60.9698,29521.0
2022-12-07 11:30:00,64.93,64.98,64.61,64.84,17521.0,60.998,61.0449,60.6973,60.9134,17521.0
2022-12-07 12:00:00,64.79,64.86,64.62,64.65,14672.0,60.8664,60.9322,60.7067,60.7349,14672.0
2022-12-07 12:30:00,64.59,64.87,64.59,64.74,12262.0,60.6786,60.9416,60.6786,60.8195,12262.0
2022-12-07 13:00:00,64.79,64.8,64.57,64.67,7234.0,60.8664,60.8758,60.6598,60.7537,7234.0
2022-12-07 13:30:00,64.62,64.62,64.34,64.38,16858.0,60.7067,60.7067,60.4437,60.4813,16858.0
2022-12-07 14:00:00,64.39,64.65,64.32,64.64,10862.0,60.4907,60.7349,60.4249,60.7255,10862.0
2022-12-07 14:30:00,64.65,64.86,64.63,64.83,17865.0,60.7349,60.9322,60.7161,60.904,17865.0
2022-12-07 15:00:00,64.81,65.15,64.73,65.14,22113.0,60.8852,61.2046,60.8101,61.1952,22113.0
2022-12-07 15:30:00,65.15,65.34,64.91,65.0,67496.0,61.2046,61.3831,60.9792,61.0637,67496.0
2022-12-08 09:30:00,65.24,65.74,65.23,65.64,19062.0,61.2892,61.7589,61.2798,61.665,19062.0
2022-12-08 10:00:00,65.6,66.67,65.6,66.33,17693.0,61.6274,62.6326,61.6274,62.3132,17693.0
2022-12-08 10:30:00,66.35,66.55,66.21,66.55,5412.0,62.332,62.5199,62.2005,62.5199,5412.0
2022-12-08 11:00:00,66.49,66.52,66.01,66.16,7073.0,62.4635,62.4917,62.0126,62.1535,7073.0
2022-12-08 11:30:00,66.16,66.48,66.15,66.32,6378.0,62.1535,62.4541,62.1441,62.3038,6378.0
2022-12-08 12:00:00,66.32,66.35,66.15,66.29,5452.0,62.3038,62.332,62.1441,62.2756,5452.0
2022-12-08 12:30:00,66.28,66.28,65.94,66.11,4002.0,62.2662,62.2662,61.9468,62.1065,4002.0
2022-12-08 13:00:00,66.16,66.31,66.08,66.3,6183.0,62.1535,62.2944,62.0783,62.285,6183.0
2022-12-08 13:30:00,66.35,66.36,66.21,66.21,3805.0,62.332,62.3414,62.2005,62.2005,3805.0
2022-12-08 14:00:00,66.17,66.26,65.92,66.09,5792.0,62.1629,62.2474,61.928,62.0877,5792.0
2022-12-08 14:30:00,66.13,66.24,66.07,66.09,7022.0,62.1253,62.2286,62.0689,62.0877,7022.0
2022-12-08 15:00:00,66.18,66.18,65.86,65.93,7122.0,62.1723,62.1723,61.8716,61.9374,7122.0
2022-12-08 15:30:00,65.92,66.08,65.63,65.71,17826.0,61.928,62.0783,61.6556,61.7307,17826.0
2022-12-09 09:30:00,65.67,65.93,65.67,65.84,1314.0,61.6932,61.9374,61.6932,61.8529,1314.0
2022-12-09 10:00:00,66.0,66.78,66.0,66.78,3360.0,62.0032,62.7359,62.0032,62.7359,3360.0
2022-12-09 10:30:00,66.74,66.91,66.65,66.82,3878.0,62.6984,62.8581,62.6138,62.7735,3878.0
2022-12-09 11:00:00,66.85,67.04,66.66,66.74,5007.0,62.8017,62.9802,62.6232,62.6984,5007.0
2022-12-09 11:30:00,66.71,66.83,66.66,66.69,2592.0,62.6702,62.7829,62.6232,62.6514,2592.0
2022-12-09 12:00:00,66.68,66.76,66.39,66.41,5171.0,62.642,62.7171,62.3696,62.3883,5171.0
2022-12-09 12:30:00,66.43,66.58,66.43,66.51,2996.0,62.4071,62.548,62.4071,62.4823,2996.0
2022-12-09 13:00:00,66.52,66.61,66.42,66.56,3421.0,62.4917,62.5762,62.3977,62.5293,3421.0
2022-12-09 13:30:00,66.55,66.68,66.53,66.57,2755.0,62.5199,62.642,62.5011,62.5387,2755.0
2022-12-09 14:00:00,66.57,66.67,66.54,66.54,2101.0,62.5387,62.6326,62.5105,62.5105,2101.0
2022-12-09 14:30:00,66.52,66.74,66.5,66.74,2738.0,62.4917,62.6984,62.4729,62.6984,2738.0
2022-12-09 15:00:00,66.65,66.71,66.58,66.58,3100.0,62.6138,62.6702,62.548,62.548,3100.0
2022-12-09 15:30:00,66.55,66.68,66.49,66.66,17379.0,62.5199,62.642,62.4635,62.6232,17379.0
2022-12-12 09:30:00,66.5,66.7,66.27,66.4,4297.0,62.4729,62.6608,62.2568,62.3789,4297.0
2022-12-12 10:00:00,66.09,66.09,65.64,65.94,6016.0,62.0877,62.0877,61.665,61.9468,6016.0
2022-12-12 10:30:00,65.9,66.21,65.83,66.03,4670.0,61.9092,62.2005,61.8435,62.0314,4670.0
2022-12-12 11:00:00,66.08,66.15,66.05,66.13,3366.0,62.0783,62.1441,62.0501,62.1253,3366.0
2022-12-12 11:30:00,66.13,66.13,65.64,65.72,3936.0,62.1253,62.1253,61.665,61.7401,3936.0
2022-12-12 12:00:00,65.66,65.72,65.3,65.37,5450.0,61.6838,61.7401,61.3456,61.4113,5450.0
2022-12-12 12:30:00,65.38,65.41,65.15,65.28,4820.0,61.4207,61.4489,61.2046,61.3268,4820.0
2022-12-12 13:00:00,65.28,65.36,64.99,65.25,3041.0,61.3268,61.4019,61.0543,61.2986,3041.0
2022-12-12 13:30:00,65.26,65.41,65.21,65.26,6956.0,61.308,61.4489,61.261,61.308,6956.0
2022-12-12 14:00:00,65.23,65.52,65.23,65.44,6709.0,61.2798,61.5522,61.2798,61.4771,6709.0
2022-12-12 14:30:00,65.4,65.59,65.29,65.54,4825.0,61.4395,61.618,61.3362,61.571,4825.0
2022-12-12 15:00:00,65.55,65.72,65.53,65.65,8618.0,61.5804,61.7401,61.5616,61.6744,8618.0
2022-12-12 15:30:00,65.68,65.78,65.63,65.71,16956.0,61.7025,61.7965,61.6556,61.7307,16956.0
2022-12-13 09:30:00,67.82,67.95,66.92,67.15,23961.0,63.713,63.8351,62.8675,63.0835,23961.0
2022-12-13 10:00:00,67.02,67.07,66.14,66.25,15821.0,62.9614,63.0084,62.1347,62.238,15821.0
2022-12-13 10:30:00,66.18,66.49,65.94,65.94,8078.0,62.1723,62.4635,61.9468,61.9468,8078.0
2022-12-13 11:00:00,66.04,66.08,65.79,65.99,8760.0,62.0407,62.0783,61.8059,61.9938,8760.0
2022-12-13 11:30:00,66.01,66.15,65.34,65.6,25903.0,62.0126,62.1441,61.3831,61.6274,25903.0
2022-12-13 12:00:00,65.67,65.71,65.25,65.33,8118.0,61.6932,61.7307,61.2986,61.3737,8118.0
2022-12-13 12:30:00,65.32,65.53,65.18,65.39,4800.0,61.3643,61.5616,61.2328,61.4301,4800.0
2022-12-13 13:00:00,65.46,65.87,65.39,65.76,11919.0,61.4959,61.881,61.4301,61.7777,11919.0
2022-12-13 13:30:00,65.75,65.92,65.67,65.84,13060.0,61.7683,61.928,61.6932,61.8529,13060.0
2022-12-13 14:00:00,65.85,65.97,65.58,65.63,13251.0,61.8623,61.975,61.6086,61.6556,13251.0
2022-12-13 14:30:00,65.65,65.66,65.37,65.38,10957.0,61.6744,61.6838,61.4113,61.4207,10957.0
2022-12-13 15:00:00,65.36,66.16,65.24,66.13,17020.0,61.4019,62.1535,61.2892,62.1253,17020.0
2022-12-13 15:30:00,66.16,66.74,66.16,66.24,52106.0,62.1535,62.6984,62.1535,62.2286,52106.0
2022-12-14 09:30:00,66.36,67.02,66.26,67.02,5932.0,62.3414,62.9614,62.2474,62.9614,5932.0
2022-12-14 10:00:00,66.93,67.83,66.93,67.78,7557.0,62.8769,63.7223,62.8769,63.6754,7557.0
2022-12-14 10:30:00,67.69,67.74,67.43,67.74,5845.0,63.5908,63.6378,63.3466,63.6378,5845.0
2022-12-14 11:00:00,67.74,68.11,67.73,68.09,4479.0,63.6378,63.9854,63.6284,63.9666,4479.0
2022-12-14 11:30:00,68.1,68.14,67.89,67.89,1300.0,63.976,64.0136,63.7787,63.7787,1300.0
2022-12-14 12:00:00,68.06,68.27,68.06,68.22,2800.0,63.9384,64.1357,63.9384,64.0887,2800.0
2022-12-14 12:30:00,68.32,68.44,68.31,68.31,1582.0,64.1827,64.2954,64.1733,64.1733,1582.0
2022-12-14 13:00:00,68.31,68.49,68.31,68.33,3850.0,64.1733,64.3424,64.1733,64.1921,3850.0
2022-12-14 13:30:00,68.32,68.56,68.2,68.2,2100.0,64.1827,64.4081,64.0699,64.0699,2100.0
2022-12-14 14:00:00,67.9,67.9,67.25,67.53,5064.0,63.7881,63.7881,63.1775,63.4405,5064.0
2022-12-14 14:30:00,67.6,67.6,67.13,67.19,3000.0,63.5063,63.5063,63.0647,63.1211,3000.0
2022-12-14 15:00:00,67.34,67.92,67.34,67.42,2615.0,63.262,63.8069,63.262,63.3372,2615.0
2022-12-14 15:30:00,67.31,67.52,67.15,67.39,14172.0,63.2338,63.4311,63.0835,63.309,14172.0
2022-12-15 09:30:00,66.85,67.0,66.42,66.42,5808.0,62.8017,62.9426,62.3977,62.3977,5808.0
2022-12-15 10:00:00,66.37,66.66,66.35,66.66,4516.0,62.3508,62.6232,62.332,62.6232,4516.0
2022-12-15 10:30:00,66.71,66.87,66.64,66.65,2739.0,62.6702,62.8205,62.6044,62.6138,2739.0
2022-12-15 11:00:00,66.75,66.75,66.42,66.52,3400.0,62.7078,62.7078,62.3977,62.4917,3400.0
2022-12-15 11:30:00,66.54,66.71,66.5,66.68,2800.0,62.5105,62.6702,62.4729,62.642,2800.0
2022-12-15 12:00:00,66.93,67.1,66.89,67.05,5213.0,62.8769,63.0366,62.8393,62.9896,5213.0
2022-12-15 12:30:00,67.09,67.12,66.81,66.82,7500.0,63.0272,63.0553,62.7641,62.7735,7500.0
2022-12-15 13:00:00,66.77,66.92,66.59,66.83,6162.0,62.7265,62.8675,62.5574,62.7829,6162.0
2022-12-15 13:30:00,66.82,67.23,66.82,67.23,2300.0,62.7735,63.1587,62.7735,63.1587,2300.0
2022-12-15 14:00:00,67.28,67.32,67.07,67.09,2600.0,63.2057,63.2432,63.0084,63.0272,2600.0
2022-12-15 14:30:00,67.04,67.33,67.02,67.33,2897.0,62.9802,63.2526,62.9614,63.2526,2897.0
2022-12-15 15:00:00,67.43,67.58,67.32,67.43,30482.0,63.3466,63.4875,63.2432,63.3466,30482.0
2022-12-15 15:30:00,67.52,67.59,66.97,67.14,13538.0,63.4311,63.4969,62.9144,63.0741,13538.0
2022-12-16 09:30:00,66.45,66.45,65.64,65.66,6423.0,62.4259,62.4259,61.665,61.6838,6423.0
2022-12-16 10:00:00,65.64,65.64,64.91,65.23,8033.0,61.665,61.665,60.9792,61.2798,8033.0
2022-12-16 10:30:00,65.14,65.25,64.89,64.93,4749.0,61.1952,61.2986,60.9604,60.998,4749.0
2022-12-16 11:00:00,64.95,64.95,64.45,64.51,6756.0,61.0168,61.0168,60.547,60.6034,6756.0
2022-12-16 11:30:00,64.56,64.86,64.47,64.48,7134.0,60.6504,60.9322,60.5658,60.5752,7134.0
2022-12-16 12:00:00,64.47,64.49,64.2,64.22,3908.0,60.5658,60.5846,60.3122,60.331,3908.0
2022-12-16 12:30:00,64.17,64.55,64.0,64.0,2988.0,60.284,60.641,60.1243,60.1243,2988.0
2022-12-16 13:00:00,64.02,64.06,63.64,63.67,4467.0,60.1431,60.1807,59.7861,59.8143,4467.0
2022-12-16 13:30:00,63.61,63.86,63.61,63.63,3200.0,59.7579,59.9928,59.7579,59.7767,3200.0
2022-12-16 14:00:00,63.66,64.22,63.59,63.77,4026.0,59.8049,60.331,59.7391,59.9082,4026.0
2022-12-16 14:30:00,63.79,64.01,63.62,63.94,6878.0,59.927,60.1337,59.7673,60.0679,6878.0
2022-12-16 15:00:00,63.97,64.55,63.95,64.52,14565.0,60.0961,60.641,60.0773,60.6128,14565.0
2022-12-16 15:30:00,64.58,64.87,64.28,64.29,26004.0,60.6692,60.9416,60.3873,60.3967,26004.0
2022-12-19 09:30:00,64.18,64.42,64.01,64.07,3731.0,60.2934,60.5189,60.1337,60.19,3731.0
2022-12-19 10:00:00,64.3,64.37,64.03,64.24,2704.0,60.4061,60.4719,60.1525,60.3498,2704.0
2022-12-19 10:30:00,64.2,64.2,63.75,63.82,3600.0,60.3122,60.3122,59.8894,59.9552,3600.0
2022-12-19 11:00:00,63.71,63.75,63.56,63.56,2800.0,59.8518,59.8894,59.7109,59.7109,2800.0
2022-12-19 11:30:00,63.54,63.89,63.47,63.89,2900.0,59.6921,60.0209,59.6264,60.0209,2900.0
2022-12-19 12:00:00,63.91,64.0,63.72,63.73,3160.0,60.0397,60.1243,59.8612,59.8706,3160.0
2022-12-19 12:30:00,63.77,63.85,63.68,63.81,2250.0,59.9082,59.9834,59.8237,59.9458,2250.0
2022-12-19 13:00:00,63.77,63.88,63.73,63.75,3634.0,59.9082,60.0116,59.8706,59.8894,3634.0
2022-12-19 13:30:00,63.8,63.81,63.36,63.36,3800.0,59.9364,59.9458,59.523,59.523,3800.0
2022-12-19 14:00:00,63.3,63.4,63.19,63.19,5396.0,59.4667,59.5606,59.3633,59.3633,5396.0
2022-12-19 14:30:00,63.21,63.28,63.12,63.24,4050.0,59.3821,59.4479,59.2976,59.4103,4050.0
2022-12-19 15:00:00,63.26,63.38,63.19,63.29,5288.0,59.4291,59.5418,59.3633,59.4573,5288.0
2022-12-19 15:30:00,63.32,63.75,63.31,63.69,18678.0,59.4855,59.8894,59.4761,59.8331,18678.0
2022-12-20 09:30:00,63.01,63.06,62.65,62.82,3313.0,59.1942,59.2412,58.856,59.0157,3313.0
2022-12-20 10:00:00,62.84,63.13,62.77,63.06,5196.0,59.0345,59.307,58.9688,59.2412,5196.0
2022-12-20 10:30:00,63.11,63.47,63.09,63.29,4450.0,59.2882,59.6264,59.2694,59.4573,4450.0
2022-12-20 11:00:00,63.28,63.34,63.14,63.26,3300.0,59.4479,59.5043,59.3164,59.4291,3300.0
2022-12-20 11:30:00,63.24,63.47,63.24,63.38,1805.0,59.4103,59.6264,59.4103,59.5418,1805.0
2022-12-20 12:00:00,63.38,63.51,63.34,63.38,2000.0,59.5418,59.664,59.5043,59.5418,2000.0
2022-12-20 12:30:00,63.29,63.43,63.26,63.37,2324.0,59.4573,59.5888,59.4291,59.5324,2324.0
2022-12-20 13:00:00,63.45,63.56,63.36,63.44,1751.0,59.6076,59.7109,59.523,59.5982,1751.0
2022-12-20 13:30:00,63.52,63.53,63.36,63.42,2086.0,59.6734,59.6827,59.523,59.5794,2086.0
2022-12-20 14:00:00,63.58,63.72,63.56,63.6,2493.0,59.7297,59.8612,59.7109,59.7485,2493.0
2022-12-20 14:30:00,63.56,63.69,63.52,63.64,2793.0,59.7109,59.8331,59.6734,59.7861,2793.0
2022-12-20 15:00:00,63.62,63.78,63.51,63.78,3114.0,59.7673,59.9176,59.664,59.9176,3114.0
2022-12-20 15:30:00,63.8,63.91,63.54,63.58,14567.0,59.9364,60.0397,59.6921,59.7297,14567.0
2022-12-21 09:30:00,63.85,64.2,63.85,64.2,2337.0,59.9834,60.3122,59.9834,60.3122,2337.0
2022-12-21 10:00:00,64.09,64.79,64.09,64.79,2525.0,60.2088,60.8664,60.2088,60.8664,2525.0
2022-12-21 10:30:00,64.78,64.99,64.78,64.88,1741.0,60.8571,61.0543,60.8571,60.951,1741.0
2022-12-21 11:00:00,64.89,64.98,64.81,64.98,1500.0,60.9604,61.0449,60.8852,61.0449,1500.0
2022-12-21 11:30:00,65.06,65.06,64.86,64.86,600.0,61.1201,61.1201,60.9322,60.9322,600.0
2022-12-21 12:00:00,64.89,64.91,64.79,64.85,1330.0,60.9604,60.9792,60.8664,60.9228,1330.0
2022-12-21 12:30:00,64.81,64.91,64.72,64.72,1200.0,60.8852,60.9792,60.8007,60.8007,1200.0
2022-12-21 13:00:00,64.82,64.84,64.78,64.83,1736.0,60.8946,60.9134,60.8571,60.904,1736.0
2022-12-21 13:30:00,64.94,64.96,64.93,64.96,600.0,61.0074,61.0261,60.998,61.0261,600.0
2022-12-21 14:00:00,64.93,64.96,64.66,64.66,1743.0,60.998,61.0261,60.7443,60.7443,1743.0
2022-12-21 14:30:00,64.7,64.7,64.44,64.44,1722.0,60.7819,60.7819,60.5376,60.5376,1722.0
2022-12-21 15:00:00,64.5,64.5,64.01,64.01,4000.0,60.594,60.594,60.1337,60.1337,4000.0
2022-12-21 15:30:00,64.03,64.09,63.8,63.98,43265.0,60.1525,60.2088,59.9364,60.1055,43265.0
2022-12-22 09:30:00,63.59,64.11,63.02,64.11,1500.0,59.7391,60.2276,59.2036,60.2276,1500.0
2022-12-22 10:00:00,64.25,64.31,63.96,63.96,2884.0,60.3591,60.4155,60.0867,60.0867,2884.0
2022-12-22 10:30:00,63.88,63.92,63.74,63.86,1900.0,60.0116,60.0491,59.88,59.9928,1900.0
2022-12-22 11:00:00,63.84,64.26,63.84,64.11,9899.0,59.974,60.3685,59.974,60.2276,9899.0
2022-12-22 11:30:00,64.13,64.15,63.82,63.87,8381.0,60.2464,60.2652,59.9552,60.0022,8381.0
2022-12-22 12:00:00,63.83,63.83,63.45,63.45,2600.0,59.9646,59.9646,59.6076,59.6076,2600.0
2022-12-22 12:30:00,63.42,63.43,63.31,63.39,1763.0,59.5794,59.5888,59.4761,59.5512,1763.0
2022-12-22 13:00:00,63.35,63.4,63.29,63.36,5080.0,59.5136,59.5606,59.4573,59.523,5080.0
2022-12-22 13:30:00,63.34,63.35,63.03,63.07,3161.0,59.5043,59.5136,59.213,59.2506,3161.0
2022-12-22 14:00:00,63.12,63.39,63.12,63.38,3750.0,59.2976,59.5512,59.2976,59.5418,3750.0
2022-12-22 14:30:00,63.38,63.55,63.14,63.55,5886.0,59.5418,59.7015,59.3164,59.7015,5886.0
2022-12-22 15:00:00,63.62,64.15,63.58,64.15,5455.0,59.7673,60.2652,59.7297,60.2652,5455.0
2022-12-22 15:30:00,64.13,64.57,64.11,64.53,9181.0,60.2464,60.6598,60.2276,60.6222,9181.0
2022-12-23 09:30:00,64.45,64.64,63.99,64.01,934.0,60.547,60.7255,60.1149,60.1337,934.0
2022-12-23 10:00:00,64.07,64.63,64.07,64.6,1112.0,60.19,60.7161,60.19,60.688,1112.0
2022-12-23 10:30:00,64.69,64.91,64.69,64.75,1500.0,60.7725,60.9792,60.7725,60.8289,1500.0
2022-12-23 11:00:00,64.67,64.75,64.64,64.73,1500.0,60.7537,60.8289,60.7255,60.8101,1500.0
2022-12-23 11:30:00,64.57,64.78,64.57,64.78,1600.0,60.6598,60.8571,60.6598,60.8571,1600.0
2022-12-23 12:00:00,64.84,64.93,64.82,64.83,1300.0,60.9134,60.998,60.8946,60.904,1300.0
2022-12-23 12:30:00,64.87,64.88,64.82,64.88,1100.0,60.9416,60.951,60.8946,60.951,1100.0
2022-12-23 13:00:00,64.84,64.95,64.76,64.76,1800.0,60.9134,61.0168,60.8383,60.8383,1800.0
2022-12-23 13:30:00,64.8,64.8,64.57,64.57,2046.0,60.8758,60.8758,60.6598,60.6598,2046.0
2022-12-23 14:00:00,64.6,64.83,64.6,64.81,2900.0,60.688,60.904,60.688,60.8852,2900.0
2022-12-23 14:30:00,64.85,64.85,64.69,64.81,3140.0,60.9228,60.9228,60.7725,60.8852,3140.0
2022-12-23 15:00:00,64.83,64.91,64.78,64.79,3100.0,60.904,60.9792,60.8571,60.8664,3100.0
2022-12-23 15:30:00,64.81,65.07,64.72,65.07,9738.0,60.8852,61.1295,60.8007,61.1295,9738.0
2022-12-27 09:30:00,64.94,65.15,64.94,65.08,1648.0,61.0074,61.2046,61.0074,61.1389,1648.0
2022-12-27 10:00:00,65.01,65.67,65.01,65.59,3202.0,61.0731,61.6932,61.0731,61.618,3202.0
2022-12-27 10:30:00,65.59,65.78,65.49,65.62,6923.0,61.618,61.7965,61.5241,61.6462,6923.0
2022-12-27 11:00:00,65.69,65.89,65.69,65.78,4347.0,61.7119,61.8998,61.7119,61.7965,4347.0
2022-12-27 11:30:00,65.85,66.0,65.81,65.81,6080.0,61.8623,62.0032,61.8247,61.8247,6080.0
2022-12-27 12:00:00,65.91,66.15,65.91,65.98,4806.0,61.9186,62.1441,61.9186,61.9844,4806.0
2022-12-27 12:30:00,66.01,66.02,65.73,65.73,3788.0,62.0126,62.022,61.7495,61.7495,3788.0
2022-12-27 13:00:00,65.79,65.97,65.75,65.75,2962.0,61.8059,61.975,61.7683,61.7683,2962.0
2022-12-27 13:30:00,65.78,65.8,65.68,65.7,1824.0,61.7965,61.8153,61.7025,61.7213,1824.0
2022-12-27 14:00:00,65.73,65.82,65.67,65.81,3167.0,61.7495,61.8341,61.6932,61.8247,3167.0
2022-12-27 14:30:00,65.75,65.99,65.75,65.96,3045.0,61.7683,61.9938,61.7683,61.9656,3045.0
2022-12-27 15:00:00,66.0,66.13,65.95,66.08,4579.0,62.0032,62.1253,61.9562,62.0783,4579.0
2022-12-27 15:30:00,66.15,66.32,65.94,65.95,14924.0,62.1441,62.3038,61.9468,61.9562,14924.0
2022-12-28 09:30:00,66.49,66.49,66.06,66.06,2500.0,62.4635,62.4635,62.0595,62.0595,2500.0
2022-12-28 10:00:00,66.15,66.16,65.59,65.59,1608.0,62.1441,62.1535,61.618,61.618,1608.0
2022-12-28 10:30:00,65.49,65.73,65.36,65.7,3237.0,61.5241,61.7495,61.4019,61.7213,3237.0
2022-12-28 11:00:00,65.66,65.67,65.45,65.6,1936.0,61.6838,61.6932,61.4865,61.6274,1936.0
2022-12-28 11:30:00,65.62,65.62,65.3,65.39,3400.0,61.6462,61.6462,61.3456,61.4301,3400.0
2022-12-28 12:00:00,65.43,65.43,65.05,65.1,1200.0,61.4677,61.4677,61.1107,61.1577,1200.0
2022-12-28 12:30:00,64.96,65.21,64.96,65.15,1800.0,61.0261,61.261,61.0261,61.2046,1800.0
2022-12-28 13:00:00,65.25,65.5,65.25,65.32,1319.0,61.2986,61.5334,61.2986,61.3643,1319.0
2022-12-28 13:30:00,65.36,65.38,65.25,65.27,2889.0,61.4019,61.4207,61.2986,61.3174,2889.0
2022-12-28 14:00:00,65.25,65.39,65.23,65.35,9181.0,61.2986,61.4301,61.2798,61.3925,9181.0
2022-12-28 14:30:00,65.28,65.47,65.21,65.29,4984.0,61.3268,61.5053,61.261,61.3362,4984.0
2022-12-28 15:00:00,65.28,65.28,64.76,64.89,10795.0,61.3268,61.3268,60.8383,60.9604,10795.0
2022-12-28 15:30:00,64.87,64.93,64.63,64.84,20823.0,60.9416,60.998,60.7161,60.9134,20823.0
2022-12-29 09:30:00,65.13,65.5,64.8,65.5,3833.0,61.1859,61.5334,60.8758,61.5334,3833.0
2022-12-29 10:00:00,65.57,65.9,65.57,65.81,1681.0,61.5992,61.9092,61.5992,61.8247,1681.0
2022-12-29 10:30:00,65.81,65.87,65.78,65.86,1289.0,61.8247,61.881,61.7965,61.8716,1289.0
2022-12-29 11:00:00,65.86,65.86,65.46,65.53,2200.0,61.8716,61.8716,61.4959,61.5616,2200.0
2022-12-29 11:30:00,65.57,65.92,65.57,65.86,10104.0,61.5992,61.928,61.5992,61.8716,10104.0
2022-12-29 12:00:00,65.8,66.16,65.8,66.16,1400.0,61.8153,62.1535,61.8153,62.1535,1400.0
2022-12-29 12:30:00,66.18,66.23,66.01,66.04,2300.0,62.1723,62.2192,62.0126,62.0407,2300.0
2022-12-29 13:00:00,66.12,66.16,66.01,66.06,1800.0,62.1159,62.1535,62.0126,62.0595,1800.0
2022-12-29 13:30:00,65.96,65.99,65.83,65.9,2600.0,61.9656,61.9938,61.8435,61.9092,2600.0
2022-12-29 14:00:00,65.73,65.76,65.61,65.61,1400.0,61.7495,61.7777,61.6368,61.6368,1400.0
2022-12-29 14:30:00,65.59,65.69,65.59,65.65,2000.0,61.618,61.7119,61.618,61.6744,2000.0
2022-12-29 15:00:00,65.7,65.95,65.7,65.72,4539.0,61.7213,61.9562,61.7213,61.7401,4539.0
2022-12-29 15:30:00,65.73,65.96,65.73,65.83,9687.0,61.7495,61.9656,61.7495,61.8435,9687.0
2022-12-30 09:30:00,65.6,65.92,65.6,65.92,937.0,61.6274,61.928,61.6274,61.928,937.0
2022-12-30 10:00:00,65.61,65.61,65.57,65.57,300.0,61.6368,61.6368,61.5992,61.5992,300.0
2022-12-30 10:30:00,65.71,65.71,65.57,65.57,400.0,61.7307,61.7307,61.5992,61.5992,400.0
2022-12-30 11:00:00,65.55,65.56,65.45,65.54,600.0,61.5804,61.5898,61.4865,61.571,600.0
2022-12-30 11:30:00,65.57,65.57,65.45,65.45,200.0,61.5992,61.5992,61.4865,61.4865,200.0
2022-12-30 12:00:00,65.45,65.47,65.3,65.4,1330.0,61.4865,61.5053,61.3456,61.4395,1330.0
2022-12-30 12:30:00,65.39,65.52,65.39,65.52,1197.0,61.4301,61.5522,61.4301,61.5522,1197.0
2022-12-30 13:00:00,65.61,65.61,65.06,65.15,1800.0,61.6368,61.6368,61.1201,61.2046,1800.0
2022-12-30 13:30:00,65.33,65.33,65.16,65.16,900.0,61.3737,61.3737,61.214,61.214,900.0
2022-12-30 14:00:00,65.15,65.15,64.92,64.95,1235.0,61.2046,61.2046,60.9886,61.0168,1235.0
2022-12-30 14:30:00,64.95,65.0,64.81,64.81,1900.0,61.0168,61.0637,60.8852,60.8852,1900.0
2022-12-30 15:00:00,64.78,65.13,64.78,65.08,2600.0,60.8571,61.1859,60.8571,61.1389,2600.0
2022-12-30 15:30:00,65.09,65.67,65.09,65.54,6500.0,61.1483,61.6932,61.1483,61.571,6500.0
2023-01-03 09:30:00,66.0,66.7,66.0,66.1,3509.0,62.0032,62.6608,62.0032,62.0971,3509.0
2023-01-03 10:00:00,66.09,66.13,65.55,65.72,1500.0,62.0877,62.1253,61.5804,61.7401,1500.0
2023-01-03 10:30:00,65.67,66.0,65.58,66.0,3800.0,61.6932,62.0032,61.6086,62.0032,3800.0
2023-01-03 11:00:00,66.09,66.26,65.84,65.85,2241.0,62.0877,62.2474,61.8529,61.8623,2241.0
2023-01-03 11:30:00,65.92,66.25,65.86,66.25,2611.0,61.928,62.238,61.8716,62.238,2611.0
2023-01-03 12:00:00,66.18,66.3,66.14,66.23,1400.0,62.1723,62.285,62.1347,62.2192,1400.0
2023-01-03 12:30:00,66.18,66.35,65.51,65.51,2100.0,62.1723,62.332,61.5428,61.5428,2100.0
2023-01-03 13:00:00,65.58,66.11,65.58,66.11,1000.0,61.6086,62.1065,61.6086,62.1065,1000.0
2023-01-03 13:30:00,66.11,66.3,66.06,66.22,3500.0,62.1065,62.285,62.0595,62.2098,3500.0
2023-01-03 14:00:00,66.19,66.34,66.14,66.22,31526.0,62.1817,62.3226,62.1347,62.2098,31526.0
2023-01-03 14:30:00,66.25,66.54,66.05,66.49,28008.0,62.238,62.5105,62.0501,62.4635,28008.0
2023-01-03 15:00:00,66.58,66.99,66.49,66.99,36590.0,62.548,62.9332,62.4635,62.9332,36590.0
2023-01-03 15:30:00,67.0,67.17,66.86,66.96,78405.0,62.9426,63.1023,62.8111,62.905,78405.0
2023-01-04 09:30:00,67.79,68.62,67.79,68.61,17166.0,63.6848,64.4645,63.6848,64.4551,17166.0
2023-01-04 10:00:00,68.57,68.71,68.37,68.51,4577.0,64.4175,64.5491,64.2296,64.3612,4577.0
2023-01-04 10:30:00,68.46,68.85,68.37,68.67,7256.0,64.3142,64.6806,64.2296,64.5115,7256.0
2023-01-04 11:00:00,68.68,68.81,68.45,68.75,4466.0,64.5209,64.643,64.3048,64.5866,4466.0
2023-01-04 11:30:00,68.83,69.17,68.75,69.12,3009.0,64.6618,64.9812,64.5866,64.9342,3009.0
2023-01-04 12:00:00,69.16,69.31,69.03,69.06,2100.0,64.9718,65.1127,64.8497,64.8779,2100.0
2023-01-04 12:30:00,69.0,69.4,69.0,69.4,1510.0,64.8215,65.1973,64.8215,65.1973,1510.0
2023-01-04 13:00:00,69.26,69.29,69.0,69.05,2100.0,65.0658,65.0939,64.8215,64.8685,2100.0
2023-01-04 13:30:00,69.04,69.06,68.95,68.96,1296.0,64.8591,64.8779,64.7745,64.7839,1296.0
2023-01-04 14:00:00,68.95,69.06,68.57,68.57,3034.0,64.7745,64.8779,64.4175,64.4175,3034.0
2023-01-04 14:30:00,68.57,68.76,68.51,68.72,2900.0,64.4175,64.596,64.3612,64.5585,2900.0
2023-01-04 15:00:00,68.75,68.99,68.75,68.89,4450.0,64.5866,64.8121,64.5866,64.7182,4450.0
2023-01-04 15:30:00,68.85,68.95,68.54,68.87,18727.0,64.6806,64.7745,64.3894,64.6994,18727.0
2023-01-05 09:30:00,67.79,67.95,66.93,66.93,2952.0,63.6848,63.8351,62.8769,62.8769,2952.0
2023-01-05 10:00:00,67.09,67.47,66.81,66.82,1900.0,63.0272,63.3841,62.7641,62.7735,1900.0
2023-01-05 10:30:00,66.9,67.06,66.72,66.72,3200.0,62.8487,62.999,62.6796,62.6796,3200.0
2023-01-05 11:00:00,66.85,67.23,66.85,67.05,1371.0,62.8017,63.1587,62.8017,62.9896,1371.0
2023-01-05 11:30:00,67.11,67.23,67.09,67.09,1100.0,63.046,63.1587,63.0272,63.0272,1100.0
2023-01-05 12:00:00,67.04,67.15,67.0,67.11,700.0,62.9802,63.0835,62.9426,63.046,700.0
2023-01-05 12:30:00,67.16,67.32,67.16,67.32,800.0,63.0929,63.2432,63.0929,63.2432,800.0
2023-01-05 13:00:00,67.42,67.55,67.36,67.52,1188.0,63.3372,63.4593,63.2808,63.4311,1188.0
2023-01-05 13:30:00,67.75,67.75,67.56,67.66,1000.0,63.6472,63.6472,63.4687,63.5626,1000.0
2023-01-05 14:00:00,67.81,67.83,67.66,67.7,3865.0,63.7036,63.7223,63.5626,63.6002,3865.0
2023-01-05 14:30:00,67.72,68.22,67.72,68.22,3075.0,63.619,64.0887,63.619,64.0887,3075.0
2023-01-05 15:00:00,68.09,68.15,67.62,67.65,2500.0,63.9666,64.023,63.5251,63.5532,2500.0
2023-01-05 15:30:00,67.58,67.67,67.38,67.39,12448.0,63.4875,63.572,63.2996,63.309,12448.0
2023-01-06 09:30:00,68.22,68.22,67.69,67.81,2376.0,64.0887,64.0887,63.5908,63.7036,2376.0
2023-01-06 10:00:00,68.12,68.69,68.11,68.35,4103.0,63.9948,64.5303,63.9854,64.2109,4103.0
2023-01-06 10:30:00,68.57,68.96,68.5,68.95,1700.0,64.4175,64.7839,64.3518,64.7745,1700.0
2023-01-06 11:00:00,68.88,68.89,68.74,68.78,1380.0,64.7088,64.7182,64.5772,64.6148,1380.0
2023-01-06 11:30:00,68.72,69.11,68.72,69.06,2770.0,64.5585,64.9248,64.5585,64.8779,2770.0
2023-01-06 12:00:00,68.97,68.98,68.75,68.89,2766.0,64.7933,64.8027,64.5866,64.7182,2766.0
2023-01-06 12:30:00,68.91,68.91,68.77,68.82,1469.0,64.7369,64.7369,64.6054,64.6524,1469.0
2023-01-06 13:00:00,68.83,68.9,68.77,68.79,1600.0,64.6618,64.7276,64.6054,64.6242,1600.0
2023-01-06 13:30:00,68.89,69.42,68.88,69.4,3655.0,64.7182,65.2161,64.7088,65.1973,3655.0
2023-01-06 14:00:00,69.32,69.34,69.24,69.27,1636.0,65.1221,65.1409,65.047,65.0751,1636.0
2023-01-06 14:30:00,69.23,69.68,69.23,69.56,1900.0,65.0376,65.4603,65.0376,65.3476,1900.0
2023-01-06 15:00:00,69.56,69.78,69.55,69.59,3931.0,65.3476,65.5543,65.3382,65.3758,3931.0
2023-01-06 15:30:00,69.65,70.0,69.65,69.82,11928.0,65.4321,65.7609,65.4321,65.5918,11928.0
2023-01-09 09:30:00,70.1,70.1,69.75,69.97,2231.0,65.8549,65.8549,65.5261,65.7328,2231.0
2023-01-09 10:00:00,70.18,70.19,69.67,69.68,2663.0,65.93,65.9394,65.4509,65.4603,2663.0
2023-01-09 10:30:00,69.73,69.78,69.4,69.43,3000.0,65.5073,65.5543,65.1973,65.2255,3000.0
2023-01-09 11:00:00,69.49,69.76,69.16,69.74,3500.0,65.2818,65.5355,64.9718,65.5167,3500.0
2023-01-09 11:30:00,69.79,69.91,69.64,69.91,1800.0,65.5637,65.6764,65.4227,65.6764,1800.0
2023-01-09 12:00:00,69.95,69.96,69.83,69.83,1300.0,65.714,65.7234,65.6012,65.6012,1300.0
2023-01-09 12:30:00,69.9,69.98,69.67,69.86,1500.0,65.667,65.7421,65.4509,65.6294,1500.0
2023-01-09 13:00:00,69.79,69.83,69.69,69.79,1000.0,65.5637,65.6012,65.4697,65.5637,1000.0
2023-01-09 13:30:00,69.79,69.79,69.51,69.51,1000.0,65.5637,65.5637,65.3006,65.3006,1000.0
2023-01-09 14:00:00,69.48,69.74,69.36,69.69,2000.0,65.2724,65.5167,65.1597,65.4697,2000.0
2023-01-09 14:30:00,69.57,69.6,69.4,69.4,2191.0,65.357,65.3852,65.1973,65.1973,2191.0
2023-01-09 15:00:00,69.39,69.63,69.38,69.49,2800.0,65.1879,65.4133,65.1785,65.2818,2800.0
2023-01-09 15:30:00,69.44,69.44,69.24,69.28,11356.0,65.2348,65.2348,65.047,65.0845,11356.0
2023-01-10 09:30:00,68.71,68.77,68.48,68.61,3878.0,64.5491,64.6054,64.333,64.4551,3878.0
2023-01-10 10:00:00,68.58,68.61,68.26,68.32,2186.0,64.4269,64.4551,64.1263,64.1827,2186.0
2023-01-10 10:30:00,68.19,68.21,67.98,68.21,3611.0,64.0605,64.0793,63.8633,64.0793,3611.0
2023-01-10 11:00:00,68.21,68.41,68.19,68.31,2965.0,64.0793,64.2672,64.0605,64.1733,2965.0
2023-01-10 11:30:00,68.35,68.37,68.15,68.2,2466.0,64.2109,64.2296,64.023,64.0699,2466.0
2023-01-10 12:00:00,68.16,68.39,68.16,68.34,3787.0,64.0324,64.2484,64.0324,64.2015,3787.0
2023-01-10 12:30:00,68.44,68.61,68.44,68.48,886.0,64.2954,64.4551,64.2954,64.333,886.0
2023-01-10 13:00:00,68.59,68.6,68.53,68.6,971.0,64.4363,64.4457,64.38,64.4457,971.0
2023-01-10 13:30:00,68.77,68.82,68.68,68.68,1200.0,64.6054,64.6524,64.5209,64.5209,1200.0
2023-01-10 14:00:00,68.73,68.74,68.65,68.74,4705.0,64.5678,64.5772,64.4927,64.5772,4705.0
2023-01-10 14:30:00,68.77,68.77,68.56,68.56,3465.0,64.6054,64.6054,64.4081,64.4081,3465.0
2023-01-10 15:00:00,68.57,68.75,68.51,68.66,6796.0,64.4175,64.5866,64.3612,64.5021,6796.0
2023-01-10 15:30:00,68.66,69.01,68.48,68.98,15056.0,64.5021,64.8309,64.333,64.8027,15056.0
2023-01-11 09:30:00,69.75,70.69,69.75,70.69,9185.0,65.5261,66.4092,65.5261,66.4092,9185.0
2023-01-11 10:00:00,70.69,70.78,70.52,70.77,2439.0,66.4092,66.4937,66.2494,66.4843,2439.0
2023-01-11 10:30:00,70.69,70.88,70.56,70.78,2013.0,66.4092,66.5876,66.287,66.4937,2013.0
2023-01-11 11:00:00,70.94,71.15,70.89,71.14,1600.0,66.644,66.8413,66.597,66.8319,1600.0
2023-01-11 11:30:00,71.13,71.27,71.08,71.08,920.0,66.8225,66.954,66.7755,66.7755,920.0
2023-01-11 12:00:00,70.95,71.04,70.85,71.04,1068.0,66.6534,66.738,66.5595,66.738,1068.0
2023-01-11 12:30:00,71.1,71.19,71.02,71.02,711.0,66.7943,66.8789,66.7192,66.7192,711.0
2023-01-11 13:00:00,71.15,71.31,71.08,71.31,700.0,66.8413,66.9916,66.7755,66.9916,700.0
2023-01-11 13:30:00,71.29,71.4,71.08,71.08,1761.0,66.9728,67.0762,66.7755,66.7755,1761.0
2023-01-11 14:00:00,71.25,71.57,71.25,71.57,2377.0,66.9352,67.2359,66.9352,67.2359,2377.0
2023-01-11 14:30:00,71.6,71.75,71.6,71.67,1341.0,67.264,67.405,67.264,67.3298,1341.0
2023-01-11 15:00:00,71.78,71.97,71.49,71.57,11877.0,67.4331,67.6116,67.1607,67.2359,11877.0
2023-01-11 15:30:00,71.58,71.87,71.33,71.86,40282.0,67.2453,67.5177,67.0104,67.5083,40282.0
2023-01-12 09:30:00,72.31,72.33,71.97,72.03,3478.0,67.931,67.9498,67.6116,67.668,3478.0
2023-01-12 10:00:00,72.21,72.21,71.74,71.74,25372.0,67.8371,67.8371,67.3956,67.3956,25372.0
2023-01-12 10:30:00,71.72,71.94,71.72,71.94,3600.0,67.3768,67.5835,67.3768,67.5835,3600.0
2023-01-12 11:00:00,71.92,71.99,71.91,71.99,644.0,67.5647,67.6304,67.5553,67.6304,644.0
2023-01-12 11:30:00,71.89,72.18,71.89,72.08,600.0,67.5365,67.8089,67.5365,67.715,600.0
2023-01-12 12:00:00,72.09,72.4,72.09,72.35,2700.0,67.7244,68.0156,67.7244,67.9686,2700.0
2023-01-12 12:30:00,72.36,72.47,72.27,72.38,5299.0,67.978,68.0814,67.8935,67.9968,5299.0
2023-01-12 13:00:00,72.42,72.72,72.25,72.33,7497.0,68.0344,68.3162,67.8747,67.9498,7497.0
2023-01-12 13:30:00,72.38,72.6,72.09,72.57,5399.0,67.9968,68.2035,67.7244,68.1753,5399.0
2023-01-12 14:00:00,72.61,72.67,72.48,72.48,15897.0,68.2129,68.2692,68.0908,68.0908,15897.0
2023-01-12 14:30:00,72.49,72.64,72.05,72.09,88859.0,68.1001,68.2411,67.6868,67.7244,88859.0
2023-01-12 15:00:00,72.15,72.34,71.98,72.11,6382.0,67.7807,67.9592,67.621,67.7432,6382.0
2023-01-12 15:30:00,72.11,72.2,71.95,72.11,9368.0,67.7432,67.8277,67.5928,67.7432,9368.0
2023-01-13 09:30:00,71.6,71.8,71.46,71.68,2250.0,67.264,67.4519,67.1325,67.3392,2250.0
2023-01-13 10:00:00,71.72,71.86,71.54,71.86,3064.0,67.3768,67.5083,67.2077,67.5083,3064.0
2023-01-13 10:30:00,71.86,71.86,71.51,71.55,3963.0,67.5083,67.5083,67.1795,67.2171,3963.0
2023-01-13 11:00:00,71.59,71.59,71.08,71.09,5418.0,67.2547,67.2547,66.7755,66.7849,5418.0
2023-01-13 11:30:00,71.01,71.19,70.98,71.08,3609.0,66.7098,66.8789,66.6816,66.7755,3609.0
2023-01-13 12:00:00,71.12,71.4,71.1,71.39,3744.0,66.8131,67.0762,66.7943,67.0668,3744.0
2023-01-13 12:30:00,71.44,71.44,71.21,71.32,4400.0,67.1137,67.1137,66.8977,67.001,4400.0
2023-01-13 13:00:00,71.33,71.34,70.91,70.91,6950.0,67.0104,67.0198,66.6158,66.6158,6950.0
2023-01-13 13:30:00,70.94,71.13,70.86,71.11,4875.0,66.644,66.8225,66.5689,66.8037,4875.0
2023-01-13 14:00:00,71.22,71.32,71.13,71.31,3150.0,66.9071,67.001,66.8225,66.9916,3150.0
2023-01-13 14:30:00,71.39,71.46,71.35,71.42,5778.0,67.0668,67.1325,67.0292,67.0949,5778.0
2023-01-13 15:00:00,71.44,71.49,71.38,71.44,8600.0,67.1137,67.1607,67.0574,67.1137,8600.0
2023-01-13 15:30:00,71.46,71.52,70.96,71.05,16208.0,67.1325,67.1889,66.6628,66.7474,16208.0
2023-01-17 09:30:00,71.41,71.44,71.07,71.31,1793.0,67.0856,67.1137,66.7661,66.9916,1793.0
2023-01-17 10:00:00,71.4,71.79,71.4,71.71,5189.0,67.0762,67.4425,67.0762,67.3674,5189.0
2023-01-17 10:30:00,71.66,71.88,71.5,71.63,4852.0,67.3204,67.5271,67.1701,67.2922,4852.0
2023-01-17 11:00:00,71.62,71.63,71.29,71.49,5237.0,67.2828,67.2922,66.9728,67.1607,5237.0
2023-01-17 11:30:00,71.46,71.75,71.42,71.74,4038.0,67.1325,67.405,67.0949,67.3956,4038.0
2023-01-17 12:00:00,71.69,71.76,71.57,71.57,3748.0,67.3486,67.4144,67.2359,67.2359,3748.0
2023-01-17 12:30:00,71.54,71.79,71.54,71.72,4630.0,67.2077,67.4425,67.2077,67.3768,4630.0
2023-01-17 13:00:00,71.75,71.88,71.72,71.86,3662.0,67.405,67.5271,67.3768,67.5083,3662.0
2023-01-17 13:30:00,71.87,72.09,71.87,71.9,19568.0,67.5177,67.7244,67.5177,67.5459,19568.0
2023-01-17 14:00:00,71.89,72.03,71.73,71.77,3596.0,67.5365,67.668,67.3862,67.4237,3596.0
2023-01-17 14:30:00,71.82,72.04,71.76,71.76,3887.0,67.4707,67.6774,67.4144,67.4144,3887.0
2023-01-17 15:00:00,71.72,71.84,71.6,71.67,6577.0,67.3768,67.4895,67.264,67.3298,6577.0
2023-01-17 15:30:00,71.66,71.71,71.46,71.66,14147.0,67.3204,67.3674,67.1325,67.3204,14147.0
2023-01-18 09:30:00,72.4,72.4,71.73,71.86,5144.0,68.0156,68.0156,67.3862,67.5083,5144.0
2023-01-18 10:00:00,71.96,72.37,71.92,72.29,6750.0,67.6022,67.9874,67.5647,67.9123,6750.0
2023-01-18 10:30:00,72.31,72.31,71.91,71.95,2400.0,67.931,67.931,67.5553,67.5928,2400.0
2023-01-18 11:00:00,72.09,72.12,71.7,71.91,14859.0,67.7244,67.7526,67.358,67.5553,14859.0
2023-01-18 11:30:00,71.89,72.12,71.64,72.09,12134.0,67.5365,67.7526,67.3016,67.7244,12134.0
2023-01-18 12:00:00,72.07,72.1,71.73,71.73,3000.0,67.7056,67.7338,67.3862,67.3862,3000.0
2023-01-18 12:30:00,71.65,71.85,71.65,71.83,2400.0,67.311,67.4989,67.311,67.4801,2400.0
2023-01-18 13:00:00,71.87,71.91,71.78,71.89,3319.0,67.5177,67.5553,67.4331,67.5365,3319.0
2023-01-18 13:30:00,71.91,72.19,71.84,72.14,5300.0,67.5553,67.8183,67.4895,67.7713,5300.0
2023-01-18 14:00:00,72.05,72.2,71.98,72.16,4610.0,67.6868,67.8277,67.621,67.7901,4610.0
2023-01-18 14:30:00,72.17,72.26,71.9,71.91,4481.0,67.7995,67.8841,67.5459,67.5553,4481.0
2023-01-18 15:00:00,71.99,72.03,71.7,71.76,12927.0,67.6304,67.668,67.358,67.4144,12927.0
2023-01-18 15:30:00,71.7,71.73,71.37,71.63,28326.0,67.358,67.3862,67.048,67.2922,28326.0
2023-01-19 09:30:00,71.72,72.09,71.47,72.09,4674.0,67.3768,67.7244,67.1419,67.7244,4674.0
2023-01-19 10:00:00,72.04,72.26,71.95,72.05,7294.0,67.6774,67.8841,67.5928,67.6868,7294.0
2023-01-19 10:30:00,72.0,72.14,71.75,71.77,6769.0,67.6398,67.7713,67.405,67.4237,6769.0
2023-01-19 11:00:00,71.95,71.95,71.67,71.82,1800.0,67.5928,67.5928,67.3298,67.4707,1800.0
2023-01-19 11:30:00,71.89,71.89,71.73,71.82,1400.0,67.5365,67.5365,67.3862,67.4707,1400.0
2023-01-19 12:00:00,71.83,72.0,71.75,71.76,2106.0,67.4801,67.6398,67.405,67.4144,2106.0
2023-01-19 12:30:00,71.78,71.83,71.69,71.69,3200.0,67.4331,67.4801,67.3486,67.3486,3200.0
2023-01-19 13:00:00,71.69,71.83,71.66,71.72,2900.0,67.3486,67.4801,67.3204,67.3768,2900.0
2023-01-19 13:30:00,71.75,71.94,71.75,71.89,2812.0,67.405,67.5835,67.405,67.5365,2812.0
2023-01-19 14:00:00,71.93,71.97,71.79,71.79,2200.0,67.5741,67.6116,67.4425,67.4425,2200.0
2023-01-19 14:30:00,71.73,71.86,71.73,71.85,5900.0,67.3862,67.5083,67.3862,67.4989,5900.0
2023-01-19 15:00:00,71.87,71.99,71.65,71.72,4903.0,67.5177,67.6304,67.311,67.3768,4903.0
2023-01-19 15:30:00,71.67,72.0,71.57,72.0,7937.0,67.3298,67.6398,67.2359,67.6398,7937.0
2023-01-20 09:30:00,72.07,72.07,71.39,71.72,2302.0,67.7056,67.7056,67.0668,67.3768,2302.0
2023-01-20 10:00:00,71.61,71.95,71.33,71.95,1100.0,67.2734,67.5928,67.0104,67.5928,1100.0
2023-01-20 10:30:00,71.9,72.0,71.64,71.66,10537.0,67.5459,67.6398,67.3016,67.3204,10537.0
2023-01-20 11:00:00,71.73,71.75,71.63,71.75,700.0,67.3862,67.405,67.2922,67.405,700.0
2023-01-20 11:30:00,71.76,71.99,71.76,71.91,3337.0,67.4144,67.6304,67.4144,67.5553,3337.0
2023-01-20 12:00:00,71.93,72.0,71.8,71.8,1474.0,67.5741,67.6398,67.4519,67.4519,1474.0
2023-01-20 12:30:00,71.83,72.07,71.83,72.04,1386.0,67.4801,67.7056,67.4801,67.6774,1386.0
2023-01-20 13:00:00,72.07,72.07,71.86,71.86,700.0,67.7056,67.7056,67.5083,67.5083,700.0
2023-01-20 13:30:00,71.91,72.14,71.91,71.99,700.0,67.5553,67.7713,67.5553,67.6304,700.0
2023-01-20 14:00:00,71.93,72.0,71.89,71.95,626.0,67.5741,67.6398,67.5365,67.5928,626.0
2023-01-20 14:30:00,72.07,72.11,71.95,71.97,2214.0,67.7056,67.7432,67.5928,67.6116,2214.0
2023-01-20 15:00:00,72.03,72.23,72.0,72.22,2158.0,67.668,67.8559,67.6398,67.8465,2158.0
2023-01-20 15:30:00,72.35,72.9,72.31,72.8,13659.0,67.9686,68.4853,67.931,68.3914,13659.0
2023-01-23 09:30:00,72.51,73.07,72.4,73.07,1779.0,68.1189,68.645,68.0156,68.645,1779.0
2023-01-23 10:00:00,73.2,73.35,73.08,73.35,800.0,68.7672,68.9081,68.6544,68.9081,800.0
2023-01-23 10:30:00,73.47,73.57,73.43,73.57,500.0,69.0208,69.1147,68.9832,69.1147,500.0
2023-01-23 11:00:00,73.58,73.89,73.58,73.76,1926.0,69.1241,69.4154,69.1241,69.2932,1926.0
2023-01-23 11:30:00,73.69,74.2,73.69,74.09,3019.0,69.2275,69.7066,69.2275,69.6033,3019.0
2023-01-23 12:00:00,73.89,73.89,73.59,73.78,1067.0,69.4154,69.4154,69.1335,69.312,1067.0
2023-01-23 12:30:00,73.78,74.12,73.78,74.06,1929.0,69.312,69.6314,69.312,69.5751,1929.0
2023-01-23 13:00:00,74.0,74.13,73.94,74.06,2092.0,69.5187,69.6408,69.4623,69.5751,2092.0
2023-01-23 13:30:00,74.16,74.35,74.02,74.31,2120.0,69.669,69.8475,69.5375,69.8099,2120.0
2023-01-23 14:00:00,74.31,74.31,74.03,74.1,1352.0,69.8099,69.8099,69.5469,69.6126,1352.0
2023-01-23 14:30:00,73.82,73.97,73.8,73.86,2200.0,69.3496,69.4905,69.3308,69.3872,2200.0
2023-01-23 15:00:00,73.92,74.05,73.81,74.01,3800.0,69.4435,69.5657,69.3402,69.5281,3800.0
2023-01-23 15:30:00,73.96,74.52,73.91,74.28,7068.0,69.4811,70.0072,69.4342,69.7817,7068.0
2023-01-24 09:30:00,73.96,74.76,73.65,73.9,4922.0,69.4811,70.2327,69.1899,69.4248,4922.0
2023-01-24 10:00:00,73.94,74.49,73.94,74.37,1801.0,69.4623,69.979,69.4623,69.8663,1801.0
2023-01-24 10:30:00,74.58,74.88,74.58,74.65,2100.0,70.0636,70.3454,70.0636,70.1293,2100.0
2023-01-24 11:00:00,74.75,74.78,74.63,74.66,1731.0,70.2233,70.2515,70.1106,70.1387,1731.0
2023-01-24 11:30:00,74.76,74.79,74.51,74.6,1605.0,70.2327,70.2609,69.9978,70.0824,1605.0
2023-01-24 12:00:00,74.46,74.81,74.46,74.81,2379.0,69.9508,70.2797,69.9508,70.2797,2379.0
2023-01-24 12:30:00,74.72,74.72,74.61,74.64,400.0,70.1951,70.1951,70.0918,70.1199,400.0
2023-01-24 13:00:00,74.66,74.92,74.64,74.79,2700.0,70.1387,70.383,70.1199,70.2609,2700.0
2023-01-24 13:30:00,74.77,74.78,74.68,74.74,1400.0,70.2421,70.2515,70.1575,70.2139,1400.0
2023-01-24 14:00:00,74.56,74.62,74.52,74.52,900.0,70.0448,70.1012,70.0072,70.0072,900.0
2023-01-24 14:30:00,74.48,74.81,74.48,74.74,2000.0,69.9696,70.2797,69.9696,70.2139,2000.0
2023-01-24 15:00:00,74.76,74.83,74.7,74.7,1727.0,70.2327,70.2984,70.1763,70.1763,1727.0
2023-01-24 15:30:00,74.72,74.85,74.52,74.85,9750.0,70.1951,70.3172,70.0072,70.3172,9750.0
2023-01-25 09:30:00,74.45,74.75,74.45,74.75,3661.0,69.9415,70.2233,69.9415,70.2233,3661.0
2023-01-25 10:00:00,74.52,74.84,74.29,74.29,3985.0,70.0072,70.3078,69.7911,69.7911,3985.0
2023-01-25 10:30:00,74.38,74.49,74.23,74.26,3683.0,69.8757,69.979,69.7348,69.763,3683.0
2023-01-25 11:00:00,74.26,74.3,74.13,74.24,3600.0,69.763,69.8005,69.6408,69.7442,3600.0
2023-01-25 11:30:00,74.29,74.29,74.1,74.17,2595.0,69.7911,69.7911,69.6126,69.6784,2595.0
2023-01-25 12:00:00,74.02,74.02,73.77,73.78,1600.0,69.5375,69.5375,69.3026,69.312,1600.0
2023-01-25 12:30:00,73.81,73.81,73.57,73.67,2274.0,69.3402,69.3402,69.1147,69.2087,2274.0
2023-01-25 13:00:00,73.58,73.74,73.58,73.72,2200.0,69.1241,69.2745,69.1241,69.2557,2200.0
2023-01-25 13:30:00,73.7,73.79,73.63,73.68,3651.0,69.2369,69.3214,69.1711,69.2181,3651.0
2023-01-25 14:00:00,73.7,73.94,73.64,73.71,2875.0,69.2369,69.4623,69.1805,69.2463,2875.0
2023-01-25 14:30:00,73.75,73.75,73.46,73.7,3200.0,69.2838,69.2838,69.0114,69.2369,3200.0
2023-01-25 15:00:00,73.69,73.89,73.69,73.81,2371.0,69.2275,69.4154,69.2275,69.3402,2371.0
2023-01-25 15:30:00,73.82,73.95,73.55,73.87,10572.0,69.3496,69.4717,69.096,69.3966,10572.0
2023-01-26 09:30:00,74.14,74.14,73.93,73.93,300.0,69.6502,69.6502,69.4529,69.4529,300.0
2023-01-26 10:00:00,74.07,74.29,74.05,74.23,658.0,69.5845,69.7911,69.5657,69.7348,658.0
2023-01-26 10:30:00,74.14,74.18,73.97,74.05,600.0,69.6502,69.6878,69.4905,69.5657,600.0
2023-01-26 11:00:00,73.76,74.01,73.75,74.01,500.0,69.2932,69.5281,69.2838,69.5281,500.0
2023-01-26 11:30:00,74.14,74.14,74.07,74.07,200.0,69.6502,69.6502,69.5845,69.5845,200.0
2023-01-26 12:00:00,74.18,74.18,74.18,74.18,400.0,69.6878,69.6878,69.6878,69.6878,400.0
2023-01-26 12:30:00,74.08,74.08,74.04,74.04,217.0,69.5939,69.5939,69.5563,69.5563,217.0
2023-01-26 13:00:00,74.11,74.22,74.11,74.22,816.0,69.622,69.7254,69.622,69.7254,816.0
2023-01-26 13:30:00,74.04,74.22,74.03,74.22,500.0,69.5563,69.7254,69.5469,69.7254,500.0
2023-01-26 14:00:00,74.03,74.05,73.79,73.79,900.0,69.5469,69.5657,69.3214,69.3214,900.0
2023-01-26 14:30:00,73.84,73.84,73.66,73.73,2000.0,69.3684,69.3684,69.1993,69.2651,2000.0
2023-01-26 15:00:00,73.81,73.92,73.7,73.91,1946.0,69.3402,69.4435,69.2369,69.4342,1946.0
2023-01-26 15:30:00,73.86,74.14,73.76,74.14,6349.0,69.3872,69.6502,69.2932,69.6502,6349.0
2023-01-27 09:30:00,74.59,74.59,74.34,74.41,1541.0,70.073,70.073,69.8381,69.9039,1541.0
2023-01-27 10:00:00,74.33,74.56,74.32,74.5,32255.0,69.8287,70.0448,69.8193,69.9884,32255.0
2023-01-27 10:30:00,74.54,74.87,74.45,74.5,3515.0,70.026,70.336,69.9415,69.9884,3515.0
2023-01-27 11:00:00,74.46,74.56,74.36,74.4,8820.0,69.9508,70.0448,69.8569,69.8945,8820.0
2023-01-27 11:30:00,74.41,74.91,74.41,74.82,10075.0,69.9039,70.3736,69.9039,70.289,10075.0
2023-01-27 12:00:00,74.82,74.95,74.82,74.82,5936.0,70.289,70.4112,70.289,70.289,5936.0
2023-01-27 12:30:00,74.85,75.04,74.85,75.01,12601.0,70.3172,70.4957,70.3172,70.4675,12601.0
2023-01-27 13:00:00,74.92,75.07,74.8,74.8,827.0,70.383,70.5239,70.2703,70.2703,827.0
2023-01-27 13:30:00,74.83,74.98,74.78,74.78,1771.0,70.2984,70.4394,70.2515,70.2515,1771.0
2023-01-27 14:00:00,74.82,74.93,74.68,74.85,2709.0,70.289,70.3924,70.1575,70.3172,2709.0
2023-01-27 14:30:00,74.86,74.89,74.65,74.82,2862.0,70.3266,70.3548,70.1293,70.289,2862.0
2023-01-27 15:00:00,74.89,75.46,74.89,75.36,25264.0,70.3548,70.8903,70.3548,70.7963,25264.0
2023-01-27 15:30:00,75.45,75.51,75.03,75.19,25341.0,70.8809,70.9373,70.4863,70.6366,25341.0
2023-01-30 09:30:00,74.96,75.05,74.96,75.04,600.0,70.4206,70.5051,70.4206,70.4957,600.0
2023-01-30 10:00:00,75.24,75.24,74.89,74.98,1620.0,70.6836,70.6836,70.3548,70.4394,1620.0
2023-01-30 10:30:00,74.91,74.91,74.57,74.61,2200.0,70.3736,70.3736,70.0542,70.0918,2200.0
2023-01-30 11:00:00,74.81,75.02,74.81,74.96,502.0,70.2797,70.4769,70.2797,70.4206,502.0
2023-01-30 11:30:00,75.01,75.04,74.66,74.74,2325.0,70.4675,70.4957,70.1387,70.2139,2325.0
2023-01-30 12:00:00,74.71,74.92,74.71,74.83,1300.0,70.1857,70.383,70.1857,70.2984,1300.0
2023-01-30 12:30:00,74.94,75.04,74.64,74.64,2925.0,70.4018,70.4957,70.1199,70.1199,2925.0
2023-01-30 13:00:00,74.6,74.91,74.58,74.9,896.0,70.0824,70.3736,70.0636,70.3642,896.0
2023-01-30 13:30:00,74.87,74.91,74.83,74.88,1618.0,70.336,70.3736,70.2984,70.3454,1618.0
2023-01-30 14:00:00,74.83,74.95,74.76,74.78,4319.0,70.2984,70.4112,70.2327,70.2515,4319.0
2023-01-30 14:30:00,74.8,74.81,74.67,74.81,1513.0,70.2703,70.2797,70.1481,70.2797,1513.0
2023-01-30 15:00:00,74.89,74.99,74.82,74.89,2207.0,70.3548,70.4488,70.289,70.3548,2207.0
2023-01-30 15:30:00,74.97,75.06,74.52,74.55,11910.0,70.43,70.5145,70.0072,70.0354,11910.0
2023-01-31 09:30:00,74.3,74.77,73.93,74.65,8025.0,69.8005,70.2421,69.4529,70.1293,8025.0
2023-01-31 10:00:00,74.76,74.78,74.39,74.76,8500.0,70.2327,70.2515,69.8851,70.2327,8500.0
2023-01-31 10:30:00,74.76,74.94,74.65,74.76,5102.0,70.2327,70.4018,70.1293,70.2327,5102.0
2023-01-31 11:00:00,74.82,74.83,74.49,74.53,3787.0,70.289,70.2984,69.979,70.0166,3787.0
2023-01-31 11:30:00,74.37,74.51,74.14,74.51,4429.0,69.8663,69.9978,69.6502,69.9978,4429.0
2023-01-31 12:00:00,74.56,74.61,74.4,74.52,2200.0,70.0448,70.0918,69.8945,70.0072,2200.0
2023-01-31 12:30:00,74.48,74.59,74.4,74.55,2865.0,69.9696,70.073,69.8945,70.0354,2865.0
2023-01-31 13:00:00,74.51,74.64,74.5,74.59,3152.0,69.9978,70.1199,69.9884,70.073,3152.0
2023-01-31 13:30:00,74.55,74.66,74.47,74.66,2286.0,70.0354,70.1387,69.9602,70.1387,2286.0
2023-01-31 14:00:00,74.65,74.68,74.36,74.4,4747.0,70.1293,70.1575,69.8569,69.8945,4747.0
2023-01-31 14:30:00,74.4,74.41,74.22,74.29,6034.0,69.8945,69.9039,69.7254,69.7911,6034.0
2023-01-31 15:00:00,74.31,74.67,74.31,74.58,10314.0,69.8099,70.1481,69.8099,70.0636,10314.0
2023-01-31 15:30:00,74.6,75.07,74.6,75.05,36079.0,70.0824,70.5239,70.0824,70.5051,36079.0
2023-02-01 09:30:00,75.37,75.37,74.06,74.73,4964.0,70.8057,70.8057,69.5751,70.2045,4964.0
2023-02-01 10:00:00,74.71,74.76,73.95,74.02,7619.0,70.1857,70.2327,69.4717,69.5375,7619.0
2023-02-01 10:30:00,74.24,74.25,73.94,73.97,3700.0,69.7442,69.7536,69.4623,69.4905,3700.0
2023-02-01 11:00:00,73.91,74.2,73.87,74.18,5128.0,69.4342,69.7066,69.3966,69.6878,5128.0
2023-02-01 11:30:00,74.15,74.28,74.03,74.12,3754.0,69.6596,69.7817,69.5469,69.6314,3754.0
2023-02-01 12:00:00,74.0,74.19,74.0,74.07,1800.0,69.5187,69.6972,69.5187,69.5845,1800.0
2023-02-01 12:30:00,74.12,74.12,73.9,73.95,2166.0,69.6314,69.6314,69.4248,69.4717,2166.0
2023-02-01 13:00:00,73.94,74.13,73.94,74.0,6898.0,69.4623,69.6408,69.4623,69.5187,6898.0
2023-02-01 13:30:00,74.01,74.15,74.0,74.09,4509.0,69.5281,69.6596,69.5187,69.6033,4509.0
2023-02-01 14:00:00,74.05,74.21,73.83,74.14,3226.0,69.5657,69.716,69.359,69.6502,3226.0
2023-02-01 14:30:00,74.05,74.53,73.59,74.32,4517.0,69.5657,70.0166,69.1335,69.8193,4517.0
2023-02-01 15:00:00,74.41,74.68,74.17,74.57,9731.0,69.9039,70.1575,69.6784,70.0542,9731.0
2023-02-01 15:30:00,74.56,75.08,74.53,74.82,24355.0,70.0448,70.5333,70.0166,70.289,24355.0
2023-02-02 09:30:00,75.51,75.51,75.21,75.27,5929.0,70.9373,70.9373,70.6554,70.7118,5929.0
2023-02-02 10:00:00,75.1,75.94,74.9,75.94,3300.0,70.5521,71.3412,70.3642,71.3412,3300.0
2023-02-02 10:30:00,75.9,76.4,75.9,76.39,6000.0,71.3036,71.7734,71.3036,71.764,6000.0
2023-02-02 11:00:00,76.26,76.3,76.21,76.26,2367.0,71.6418,71.6794,71.5949,71.6418,2367.0
2023-02-02 11:30:00,76.33,76.42,76.27,76.42,1158.0,71.7076,71.7922,71.6512,71.7922,1158.0
2023-02-02 12:00:00,76.23,76.43,76.23,76.37,1202.0,71.6137,71.8015,71.6137,71.7452,1202.0
2023-02-02 12:30:00,76.42,76.61,76.4,76.6,3910.0,71.7922,71.9706,71.7734,71.9613,3910.0
2023-02-02 13:00:00,76.62,76.68,76.36,76.37,2400.0,71.98,72.0364,71.7358,71.7452,2400.0
2023-02-02 13:30:00,76.38,76.43,76.08,76.36,2600.0,71.7546,71.8015,71.4727,71.7358,2600.0
2023-02-02 14:00:00,76.34,76.38,75.92,75.92,2667.0,71.717,71.7546,71.3224,71.3224,2667.0
2023-02-02 14:30:00,76.0,76.05,75.83,75.94,3300.0,71.3976,71.4446,71.2379,71.3412,3300.0
2023-02-02 15:00:00,75.93,76.21,75.93,76.1,3000.0,71.3318,71.5949,71.3318,71.4915,3000.0
2023-02-02 15:30:00,76.2,76.28,75.88,76.27,10600.0,71.5855,71.6606,71.2849,71.6512,10600.0
2023-02-03 09:30:00,75.0,75.03,74.66,74.83,1935.0,70.4581,70.4863,70.1387,70.2984,1935.0
2023-02-03 10:00:00,74.86,75.17,74.67,74.96,3338.0,70.3266,70.6179,70.1481,70.4206,3338.0
2023-02-03 10:30:00,74.95,75.18,74.84,74.88,3400.0,70.4112,70.6272,70.3078,70.3454,3400.0
2023-02-03 11:00:00,74.9,75.08,74.85,74.92,2000.0,70.3642,70.5333,70.3172,70.383,2000.0
2023-02-03 11:30:00,74.89,74.89,74.46,74.46,4200.0,70.3548,70.3548,69.9508,69.9508,4200.0
2023-02-03 12:00:00,74.48,75.0,74.48,75.0,2900.0,69.9696,70.4581,69.9696,70.4581,2900.0
2023-02-03 12:30:00,74.95,75.0,74.76,74.76,2683.0,70.4112,70.4581,70.2327,70.2327,2683.0
2023-02-03 13:00:00,74.84,74.86,74.5,74.72,3617.0,70.3078,70.3266,69.9884,70.1951,3617.0
2023-02-03 13:30:00,74.7,74.84,74.54,74.8,1800.0,70.1763,70.3078,70.026,70.2703,1800.0
2023-02-03 14:00:00,74.81,75.25,74.81,75.25,2200.0,70.2797,70.693,70.2797,70.693,2200.0
2023-02-03 14:30:00,75.27,75.4,75.12,75.12,2431.0,70.7118,70.8339,70.5709,70.5709,2431.0
2023-02-03 15:00:00,75.01,75.38,75.01,75.33,2733.0,70.4675,70.8151,70.4675,70.7682,2733.0
2023-02-03 15:30:00,75.31,75.84,75.1,75.81,14219.0,70.7494,71.2473,70.5521,71.2191,14219.0
2023-02-06 09:30:00,74.86,74.86,74.21,74.29,4275.0,70.3266,70.3266,69.716,69.7911,4275.0
2023-02-06 10:00:00,74.34,74.44,73.71,73.8,4200.0,69.8381,69.9321,69.2463,69.3308,4200.0
2023-02-06 10:30:00,73.91,74.29,73.86,74.28,2500.0,69.4342,69.7911,69.3872,69.7817,2500.0
2023-02-06 11:00:00,74.27,74.48,74.11,74.48,3276.0,69.7724,69.9696,69.622,69.9696,3276.0
2023-02-06 11:30:00,74.44,74.54,74.2,74.33,1556.0,69.9321,70.026,69.7066,69.8287,1556.0
2023-02-06 12:00:00,74.37,74.37,73.97,74.08,3889.0,69.8663,69.8663,69.4905,69.5939,3889.0
2023-02-06 12:30:00,74.05,74.13,73.96,74.06,5417.0,69.5657,69.6408,69.4811,69.5751,5417.0
2023-02-06 13:00:00,73.95,74.17,73.93,73.99,6199.0,69.4717,69.6784,69.4529,69.5093,6199.0
2023-02-06 13:30:00,73.99,74.0,73.69,73.89,5889.0,69.5093,69.5187,69.2275,69.4154,5889.0
2023-02-06 14:00:00,73.9,74.33,73.89,74.32,6702.0,69.4248,69.8287,69.4154,69.8193,6702.0
2023-02-06 14:30:00,74.22,74.43,74.16,74.37,5984.0,69.7254,69.9227,69.669,69.8663,5984.0
2023-02-06 15:00:00,74.37,74.37,74.15,74.23,8216.0,69.8663,69.8663,69.6596,69.7348,8216.0
2023-02-06 15:30:00,74.18,74.53,74.18,74.53,20311.0,69.6878,70.0166,69.6878,70.0166,20311.0
2023-02-07 09:30:00,74.02,74.66,73.75,74.4,6850.0,69.5375,70.1387,69.2838,69.8945,6850.0
2023-02-07 10:00:00,74.4,74.49,74.24,74.49,10106.0,69.8945,69.979,69.7442,69.979,10106.0
2023-02-07 10:30:00,74.51,74.92,74.45,74.67,8359.0,69.9978,70.383,69.9415,70.1481,8359.0
2023-02-07 11:00:00,74.64,74.64,74.48,74.64,4875.0,70.1199,70.1199,69.9696,70.1199,4875.0
2023-02-07 11:30:00,74.67,74.95,74.67,74.92,6090.0,70.1481,70.4112,70.1481,70.383,6090.0
2023-02-07 12:00:00,75.02,75.02,74.83,74.86,1936.0,70.4769,70.4769,70.2984,70.3266,1936.0
2023-02-07 12:30:00,74.93,75.55,74.93,75.45,4727.0,70.3924,70.9748,70.3924,70.8809,4727.0
2023-02-07 13:00:00,75.52,75.59,74.81,74.81,3906.0,70.9467,71.0124,70.2797,70.2797,3906.0
2023-02-07 13:30:00,74.68,74.87,74.26,74.79,5407.0,70.1575,70.336,69.763,70.2609,5407.0
2023-02-07 14:00:00,74.83,75.31,74.83,75.08,4526.0,70.2984,70.7494,70.2984,70.5333,4526.0
2023-02-07 14:30:00,75.11,75.48,75.1,75.27,3416.0,70.5615,70.9091,70.5521,70.7118,3416.0
2023-02-07 15:00:00,75.3,75.39,75.03,75.16,2892.0,70.74,70.8245,70.4863,70.6085,2892.0
2023-02-07 15:30:00,75.19,75.58,74.88,74.89,23515.0,70.6366,71.003,70.3454,70.3548,23515.0
2023-02-08 09:30:00,74.46,75.1,74.45,75.07,2503.0,69.9508,70.5521,69.9415,70.5239,2503.0
2023-02-08 10:00:00,75.03,75.23,74.98,75.09,4942.0,70.4863,70.6742,70.4394,70.5427,4942.0
2023-02-08 10:30:00,75.06,75.4,75.06,75.29,2500.0,70.5145,70.8339,70.5145,70.7306,2500.0
2023-02-08 11:00:00,75.22,75.22,74.9,75.1,3672.0,70.6648,70.6648,70.3642,70.5521,3672.0
2023-02-08 11:30:00,74.75,74.82,74.75,74.82,500.0,70.2233,70.289,70.2233,70.289,500.0
2023-02-08 12:00:00,74.67,74.78,74.66,74.66,1404.0,70.1481,70.2515,70.1387,70.1387,1404.0
2023-02-08 12:30:00,74.72,74.77,74.67,74.77,500.0,70.1951,70.2421,70.1481,70.2421,500.0
2023-02-08 13:00:00,74.93,75.03,74.72,74.73,900.0,70.3924,70.4863,70.1951,70.2045,900.0
2023-02-08 13:30:00,74.68,74.72,74.52,74.52,1600.0,70.1575,70.1951,70.0072,70.0072,1600.0
2023-02-08 14:00:00,74.67,74.79,74.62,74.76,2648.0,70.1481,70.2609,70.1012,70.2327,2648.0
2023-02-08 14:30:00,74.75,74.89,74.68,74.88,2209.0,70.2233,70.3548,70.1575,70.3454,2209.0
2023-02-08 15:00:00,74.84,74.91,74.75,74.87,3356.0,70.3078,70.3736,70.2233,70.336,3356.0
2023-02-08 15:30:00,74.82,75.12,74.67,75.0,12334.0,70.289,70.5709,70.1481,70.4581,12334.0
2023-02-09 09:30:00,75.1,75.45,74.6,74.6,1800.0,70.5521,70.8809,70.0824,70.0824,1800.0
2023-02-09 10:00:00,74.55,74.87,74.55,74.57,3977.0,70.0354,70.336,70.0354,70.0542,3977.0
2023-02-09 10:30:00,74.41,74.73,74.4,74.68,3421.0,69.9039,70.2045,69.8945,70.1575,3421.0
2023-02-09 11:00:00,74.58,74.61,74.25,74.43,3899.0,70.0636,70.0918,69.7536,69.9227,3899.0
2023-02-09 11:30:00,74.47,74.47,74.06,74.06,1550.0,69.9602,69.9602,69.5751,69.5751,1550.0
2023-02-09 12:00:00,74.04,74.3,73.92,74.23,1400.0,69.5563,69.8005,69.4435,69.7348,1400.0
2023-02-09 12:30:00,74.25,74.25,74.04,74.14,3279.0,69.7536,69.7536,69.5563,69.6502,3279.0
2023-02-09 13:00:00,74.17,74.37,73.94,74.29,9403.0,69.6784,69.8663,69.4623,69.7911,9403.0
2023-02-09 13:30:00,74.14,74.37,74.14,74.2,6137.0,69.6502,69.8663,69.6502,69.7066,6137.0
2023-02-09 14:00:00,74.22,74.22,73.86,74.05,6101.0,69.7254,69.7254,69.3872,69.5657,6101.0
2023-02-09 14:30:00,74.05,74.27,74.0,74.25,6707.0,69.5657,69.7724,69.5187,69.7536,6707.0
2023-02-09 15:00:00,74.26,74.26,73.75,73.75,6287.0,69.763,69.763,69.2838,69.2838,6287.0
2023-02-09 15:30:00,73.77,74.08,73.66,74.0,14043.0,69.3026,69.5939,69.1993,69.5187,14043.0
2023-02-10 09:30:00,74.13,74.23,73.77,74.23,2576.0,69.6408,69.7348,69.3026,69.7348,2576.0
2023-02-10 10:00:00,74.36,75.13,74.21,75.03,2597.0,69.8569,70.5803,69.716,70.4863,2597.0
2023-02-10 10:30:00,75.15,75.16,74.56,74.68,2423.0,70.5991,70.6085,70.0448,70.1575,2423.0
2023-02-10 11:00:00,74.74,74.88,74.71,74.76,3895.0,70.2139,70.3454,70.1857,70.2327,3895.0
2023-02-10 11:30:00,74.75,74.89,74.67,74.72,3100.0,70.2233,70.3548,70.1481,70.1951,3100.0
2023-02-10 12:00:00,74.84,74.85,74.71,74.81,2244.0,70.3078,70.3172,70.1857,70.2797,2244.0
2023-02-10 12:30:00,75.02,75.17,74.98,75.17,1918.0,70.4769,70.6179,70.4394,70.6179,1918.0
2023-02-10 13:00:00,75.2,75.32,75.16,75.26,2052.0,70.646,70.7588,70.6085,70.7024,2052.0
2023-02-10 13:30:00,75.26,75.43,75.24,75.31,2861.0,70.7024,70.8621,70.6836,70.7494,2861.0
2023-02-10 14:00:00,75.13,75.15,75.0,75.0,2748.0,70.5803,70.5991,70.4581,70.4581,2748.0
2023-02-10 14:30:00,75.05,75.37,75.05,75.31,4029.0,70.5051,70.8057,70.5051,70.7494,4029.0
2023-02-10 15:00:00,75.42,75.55,75.32,75.41,4317.0,70.8527,70.9748,70.7588,70.8433,4317.0
2023-02-10 15:30:00,75.47,75.57,75.28,75.28,15085.0,70.8997,70.9936,70.7212,70.7212,15085.0
2023-02-13 09:30:00,75.39,76.09,75.39,75.9,3516.0,70.8245,71.4821,70.8245,71.3036,3516.0
2023-02-13 10:00:00,75.9,76.01,75.77,76.01,400.0,71.3036,71.407,71.1815,71.407,400.0
2023-02-13 10:30:00,75.98,76.01,75.86,75.91,1470.0,71.3788,71.407,71.2661,71.313,1470.0
2023-02-13 11:00:00,75.87,75.87,75.81,75.81,454.0,71.2755,71.2755,71.2191,71.2191,454.0
2023-02-13 11:30:00,75.8,75.88,75.6,75.88,2782.0,71.2097,71.2849,71.0218,71.2849,2782.0
2023-02-13 12:00:00,75.88,76.0,75.87,75.91,1357.0,71.2849,71.3976,71.2755,71.313,1357.0
2023-02-13 12:30:00,75.93,76.05,75.91,75.97,1755.0,71.3318,71.4446,71.313,71.3694,1755.0
2023-02-13 13:00:00,75.93,75.97,75.89,75.93,600.0,71.3318,71.3694,71.2943,71.3318,600.0
2023-02-13 13:30:00,76.1,76.25,76.05,76.24,800.0,71.4915,71.6324,71.4446,71.6231,800.0
2023-02-13 14:00:00,76.22,76.22,76.04,76.04,607.0,71.6043,71.6043,71.4352,71.4352,607.0
2023-02-13 14:30:00,76.01,76.01,75.86,75.87,976.0,71.407,71.407,71.2661,71.2755,976.0
2023-02-13 15:00:00,75.78,75.85,75.72,75.72,3105.0,71.1909,71.2567,71.1345,71.1345,3105.0
2023-02-13 15:30:00,75.83,75.95,75.78,75.87,10707.0,71.2379,71.3506,71.1909,71.2755,10707.0
2023-02-14 09:30:00,75.47,75.88,75.47,75.87,1300.0,70.8997,71.2849,70.8997,71.2755,1300.0
2023-02-14 10:00:00,76.2,76.32,75.89,75.89,1839.0,71.5855,71.6982,71.2943,71.2943,1839.0
2023-02-14 10:30:00,75.79,75.83,75.58,75.76,3726.0,71.2003,71.2379,71.003,71.1721,3726.0
2023-02-14 11:00:00,76.06,76.06,75.65,75.65,2179.0,71.454,71.454,71.0688,71.0688,2179.0
2023-02-14 11:30:00,75.67,75.67,75.42,75.48,1253.0,71.0876,71.0876,70.8527,70.9091,1253.0
2023-02-14 12:00:00,75.66,75.66,75.34,75.35,700.0,71.0782,71.0782,70.7776,70.787,700.0
2023-02-14 12:30:00,75.31,75.38,75.29,75.34,1436.0,70.7494,70.8151,70.7306,70.7776,1436.0
2023-02-14 13:00:00,75.69,75.76,75.61,75.65,1264.0,71.1064,71.1721,71.0312,71.0688,1264.0
2023-02-14 13:30:00,75.74,75.86,75.57,75.8,2424.0,71.1533,71.2661,70.9936,71.2097,2424.0
2023-02-14 14:00:00,75.92,75.95,75.81,75.95,1039.0,71.3224,71.3506,71.2191,71.3506,1039.0
2023-02-14 14:30:00,75.98,76.21,75.97,76.16,1701.0,71.3788,71.5949,71.3694,71.5479,1701.0
2023-02-14 15:00:00,76.14,76.17,75.96,76.01,4200.0,71.5291,71.5573,71.36,71.407,4200.0
2023-02-14 15:30:00,75.92,75.98,75.5,75.75,15835.0,71.3224,71.3788,70.9279,71.1627,15835.0
2023-02-15 09:30:00,74.99,75.26,74.99,75.15,1500.0,70.4488,70.7024,70.4488,70.5991,1500.0
2023-02-15 10:00:00,75.37,75.5,75.25,75.42,2384.0,70.8057,70.9279,70.693,70.8527,2384.0
2023-02-15 10:30:00,75.42,75.49,75.27,75.44,3348.0,70.8527,70.9185,70.7118,70.8715,3348.0
2023-02-15 11:00:00,75.16,75.28,75.08,75.28,1868.0,70.6085,70.7212,70.5333,70.7212,1868.0
2023-02-15 11:30:00,75.33,75.53,75.3,75.47,2100.0,70.7682,70.9561,70.74,70.8997,2100.0
2023-02-15 12:00:00,75.44,75.53,75.31,75.53,2519.0,70.8715,70.9561,70.7494,70.9561,2519.0
2023-02-15 12:30:00,75.51,75.54,75.29,75.32,1363.0,70.9373,70.9654,70.7306,70.7588,1363.0
2023-02-15 13:00:00,75.35,75.58,75.35,75.56,2079.0,70.787,71.003,70.787,70.9842,2079.0
2023-02-15 13:30:00,75.5,75.62,75.48,75.62,1744.0,70.9279,71.0406,70.9091,71.0406,1744.0
2023-02-15 14:00:00,75.57,75.65,75.52,75.58,2717.0,70.9936,71.0688,70.9467,71.003,2717.0
2023-02-15 14:30:00,75.54,75.61,75.52,75.57,3423.0,70.9654,71.0312,70.9467,70.9936,3423.0
2023-02-15 15:00:00,75.61,75.82,75.61,75.72,2689.0,71.0312,71.2285,71.0312,71.1345,2689.0
2023-02-15 15:30:00,75.78,75.78,75.44,75.76,9231.0,71.1909,71.1909,70.8715,71.1721,9231.0
2023-02-16 09:30:00,74.43,75.11,73.86,75.08,10551.0,69.9227,70.5615,69.3872,70.5333,10551.0
2023-02-16 10:00:00,75.25,76.03,75.25,75.66,13745.0,70.693,71.4258,70.693,71.0782,13745.0
2023-02-16 10:30:00,75.83,76.84,75.83,76.57,18905.0,71.2379,72.1867,71.2379,71.9331,18905.0
2023-02-16 11:00:00,76.67,76.82,76.32,76.51,3400.0,72.027,72.1679,71.6982,71.8767,3400.0
2023-02-16 11:30:00,76.89,77.67,76.89,77.52,3380.0,72.2337,72.9665,72.2337,72.8255,3380.0
2023-02-16 12:00:00,77.0,77.28,77.0,77.2,4600.0,72.337,72.6001,72.337,72.5249,4600.0
2023-02-16 12:30:00,77.21,77.51,77.21,77.51,5900.0,72.5343,72.8161,72.5343,72.8161,5900.0
2023-02-16 13:00:00,77.58,77.91,77.49,77.88,4500.0,72.8819,73.1919,72.7974,73.1637,4500.0
2023-02-16 13:30:00,77.89,77.95,77.65,77.7,6865.0,73.1731,73.2295,72.9477,72.9946,6865.0
2023-02-16 14:00:00,77.84,78.38,77.78,78.35,9070.0,73.1262,73.6335,73.0698,73.6053,9070.0
2023-02-16 14:30:00,78.38,78.44,78.26,78.42,6889.0,73.6335,73.6898,73.5207,73.671,6889.0
2023-02-16 15:00:00,78.45,78.5,77.94,78.01,5034.0,73.6992,73.7462,73.2201,73.2859,5034.0
2023-02-16 15:30:00,78.03,78.18,77.78,78.01,29610.0,73.3047,73.4456,73.0698,73.2859,29610.0
2023-02-17 09:30:00,78.21,78.38,77.29,77.4,1610.0,73.4738,73.6335,72.6095,72.7128,1610.0
2023-02-17 10:00:00,77.3,78.04,77.3,77.9,6797.0,72.6189,73.3141,72.6189,73.1825,6797.0
2023-02-17 10:30:00,77.92,78.03,77.72,77.74,4494.0,73.2013,73.3047,73.0134,73.0322,4494.0
2023-02-17 11:00:00,77.58,77.63,77.17,77.17,1491.0,72.8819,72.9289,72.4967,72.4967,1491.0
2023-02-17 11:30:00,77.21,77.49,77.13,77.45,1558.0,72.5343,72.7974,72.4592,72.7598,1558.0
2023-02-17 12:00:00,77.49,77.64,77.44,77.56,3760.0,72.7974,72.9383,72.7504,72.8631,3760.0
2023-02-17 12:30:00,77.54,77.71,77.42,77.71,6742.0,72.8443,73.004,72.7316,73.004,6742.0
2023-02-17 13:00:00,77.79,77.79,77.5,77.57,2028.0,73.0792,73.0792,72.8068,72.8725,2028.0
2023-02-17 13:30:00,77.52,77.58,77.41,77.58,1428.0,72.8255,72.8819,72.7222,72.8819,1428.0
2023-02-17 14:00:00,77.61,77.92,77.61,77.73,2042.0,72.9101,73.2013,72.9101,73.0228,2042.0
2023-02-17 14:30:00,77.69,77.7,77.54,77.59,2243.0,72.9852,72.9946,72.8443,72.8913,2243.0
2023-02-17 15:00:00,77.61,77.84,77.6,77.6,2540.0,72.9101,73.1262,72.9007,72.9007,2540.0
2023-02-17 15:30:00,77.68,77.86,77.39,77.42,21026.0,72.9759,73.145,72.7034,72.7316,21026.0
2023-02-21 09:30:00,77.35,77.35,76.8,76.8,3881.0,72.6658,72.6658,72.1491,72.1491,3881.0
2023-02-21 10:00:00,76.25,76.63,76.25,76.42,2800.0,71.6324,71.9894,71.6324,71.7922,2800.0
2023-02-21 10:30:00,76.41,76.49,76.15,76.15,2048.0,71.7828,71.8579,71.5385,71.5385,2048.0
2023-02-21 11:00:00,76.12,76.21,75.87,76.02,2220.0,71.5103,71.5949,71.2755,71.4164,2220.0
2023-02-21 11:30:00,75.97,76.19,75.97,76.14,1600.0,71.3694,71.5761,71.3694,71.5291,1600.0
2023-02-21 12:00:00,76.25,76.27,76.04,76.26,3374.0,71.6324,71.6512,71.4352,71.6418,3374.0
2023-02-21 12:30:00,76.21,76.47,76.21,76.4,2000.0,71.5949,71.8391,71.5949,71.7734,2000.0
2023-02-21 13:00:00,76.43,76.47,76.22,76.34,1528.0,71.8015,71.8391,71.6043,71.717,1528.0
2023-02-21 13:30:00,76.4,76.4,76.24,76.32,1348.0,71.7734,71.7734,71.6231,71.6982,1348.0
2023-02-21 14:00:00,76.42,76.51,76.19,76.44,1300.0,71.7922,71.8767,71.5761,71.8109,1300.0
2023-02-21 14:30:00,76.52,76.66,76.44,76.5,1501.0,71.8861,72.0176,71.8109,71.8673,1501.0
2023-02-21 15:00:00,76.53,76.58,76.41,76.54,1600.0,71.8955,71.9425,71.7828,71.9049,1600.0
2023-02-21 15:30:00,76.65,76.85,76.56,76.81,17552.0,72.0082,72.1961,71.9237,72.1585,17552.0
2023-02-22 09:30:00,77.13,77.76,77.1,77.43,4800.0,72.4592,73.051,72.431,72.741,4800.0
2023-02-22 10:00:00,77.45,77.47,76.95,77.07,4703.0,72.7598,72.7786,72.2901,72.4028,4703.0
2023-02-22 10:30:00,76.98,76.99,76.61,76.63,4804.0,72.3182,72.3276,71.9706,71.9894,4804.0
2023-02-22 11:00:00,76.62,76.7,76.47,76.47,3225.0,71.98,72.0552,71.8391,71.8391,3225.0
2023-02-22 11:30:00,76.46,76.46,76.18,76.38,1366.0,71.8297,71.8297,71.5667,71.7546,1366.0
2023-02-22 12:00:00,76.33,76.68,76.29,76.61,2689.0,71.7076,72.0364,71.67,71.9706,2689.0
2023-02-22 12:30:00,76.57,76.71,76.56,76.71,1600.0,71.9331,72.0646,71.9237,72.0646,1600.0
2023-02-22 13:00:00,76.67,76.92,76.61,76.92,2001.0,72.027,72.2619,71.9706,72.2619,2001.0
2023-02-22 13:30:00,76.94,76.94,76.28,76.28,1300.0,72.2807,72.2807,71.6606,71.6606,1300.0
2023-02-22 14:00:00,76.17,76.35,75.88,76.23,3166.0,71.5573,71.7264,71.2849,71.6137,3166.0
2023-02-22 14:30:00,76.09,76.3,76.07,76.18,2725.0,71.4821,71.6794,71.4634,71.5667,2725.0
2023-02-22 15:00:00,76.2,76.22,75.69,75.72,3700.0,71.5855,71.6043,71.1064,71.1345,3700.0
2023-02-22 15:30:00,75.7,75.85,75.5,75.77,19932.0,71.1158,71.2567,70.9279,71.1815,19932.0
2023-02-23 09:30:00,75.64,76.35,75.62,76.35,13404.0,71.0594,71.7264,71.0406,71.7264,13404.0
2023-02-23 10:00:00,76.25,76.31,75.95,76.24,10605.0,71.6324,71.6888,71.3506,71.6231,10605.0
2023-02-23 10:30:00,76.01,76.11,75.66,75.71,5200.0,71.407,71.5009,71.0782,71.1252,5200.0
2023-02-23 11:00:00,75.81,75.87,75.58,75.62,6100.0,71.2191,71.2755,71.003,71.0406,6100.0
2023-02-23 11:30:00,75.57,75.58,75.22,75.33,4700.0,70.9936,71.003,70.6648,70.7682,4700.0
2023-02-23 12:00:00,75.29,75.46,75.16,75.16,1575.0,70.7306,70.8903,70.6085,70.6085,1575.0
2023-02-23 12:30:00,75.14,75.41,75.14,75.41,700.0,70.5897,70.8433,70.5897,70.8433,700.0
2023-02-23 13:00:00,75.42,75.44,75.39,75.42,1166.0,70.8527,70.8715,70.8245,70.8527,1166.0
2023-02-23 13:30:00,75.4,75.54,75.36,75.51,3754.0,70.8339,70.9654,70.7963,70.9373,3754.0
2023-02-23 14:00:00,75.47,75.84,75.45,75.79,7547.0,70.8997,71.2473,70.8809,71.2003,7547.0
2023-02-23 14:30:00,75.78,75.98,75.78,75.91,5409.0,71.1909,71.3788,71.1909,71.313,5409.0
2023-02-23 15:00:00,75.94,76.17,75.88,76.17,5353.0,71.3412,71.5573,71.2849,71.5573,5353.0
2023-02-23 15:30:00,76.19,76.26,75.99,76.2,22940.0,71.5761,71.6418,71.3882,71.5855,22940.0
2023-02-24 09:30:00,75.19,75.37,74.38,74.42,3100.0,70.6366,70.8057,69.8757,69.9133,3100.0
2023-02-24 10:00:00,74.31,74.73,74.09,74.36,14213.0,69.8099,70.2045,69.6033,69.8569,14213.0
2023-02-24 10:30:00,74.43,74.43,74.0,74.05,10122.0,69.9227,69.9227,69.5187,69.5657,10122.0
2023-02-24 11:00:00,74.21,74.36,74.16,74.22,1758.0,69.716,69.8569,69.669,69.7254,1758.0
2023-02-24 11:30:00,74.21,74.44,74.12,74.34,3400.0,69.716,69.9321,69.6314,69.8381,3400.0
2023-02-24 12:00:00,74.14,74.31,74.14,74.14,4228.0,69.6502,69.8099,69.6502,69.6502,4228.0
2023-02-24 12:30:00,74.22,74.32,74.08,74.08,3562.0,69.7254,69.8193,69.5939,69.5939,3562.0
2023-02-24 13:00:00,74.08,74.26,74.0,74.22,2200.0,69.5939,69.763,69.5187,69.7254,2200.0
2023-02-24 13:30:00,74.16,74.8,74.14,74.7,4957.0,69.669,70.2703,69.6502,70.1763,4957.0
2023-02-24 14:00:00,74.73,75.24,74.73,75.14,24537.0,70.2045,70.6836,70.2045,70.5897,24537.0
2023-02-24 14:30:00,75.16,75.28,74.95,75.28,4327.0,70.6085,70.7212,70.4112,70.7212,4327.0
2023-02-24 15:00:00,75.31,75.33,75.05,75.11,4300.0,70.7494,70.7682,70.5051,70.5615,4300.0
2023-02-24 15:30:00,75.07,75.07,74.69,74.87,13018.0,70.5239,70.5239,70.1669,70.336,13018.0
2023-02-27 09:30:00,75.01,75.36,74.86,75.36,1237.0,71.0463,71.3778,70.9042,71.3778,1237.0
2023-02-27 10:00:00,75.56,75.56,75.28,75.31,7866.0,71.5672,71.5672,71.302,71.3305,7866.0
2023-02-27 10:30:00,75.33,75.35,74.96,75.07,3714.0,71.3494,71.3683,70.999,71.1031,3714.0
2023-02-27 11:00:00,75.07,75.07,74.8,74.8,2510.0,71.1031,71.1031,70.8474,70.8474,2510.0
2023-02-27 11:30:00,74.68,74.84,74.57,74.83,1615.0,70.7337,70.8853,70.6296,70.8758,1615.0
2023-02-27 12:00:00,74.86,74.86,74.5,74.54,1900.0,70.9042,70.9042,70.5633,70.6011,1900.0
2023-02-27 12:30:00,74.51,74.54,74.41,74.46,1900.0,70.5727,70.6011,70.478,70.5254,1900.0
2023-02-27 13:00:00,74.47,74.58,74.45,74.51,3280.0,70.5348,70.639,70.5159,70.5727,3280.0
2023-02-27 13:30:00,74.48,74.48,74.23,74.34,2374.0,70.5443,70.5443,70.3075,70.4117,2374.0
2023-02-27 14:00:00,74.46,74.58,74.3,74.3,2600.0,70.5254,70.639,70.3738,70.3738,2600.0
2023-02-27 14:30:00,74.28,74.3,73.97,74.06,3500.0,70.3549,70.3738,70.0613,70.1465,3500.0
2023-02-27 15:00:00,74.05,74.06,73.83,73.84,4901.0,70.137,70.1465,69.9287,69.9381,4901.0
2023-02-27 15:30:00,73.9,74.35,73.73,74.27,16067.0,69.995,70.4212,69.8339,70.3454,16067.0
2023-02-28 09:30:00,74.15,74.58,74.12,74.47,2821.0,70.2318,70.639,70.2033,70.5348,2821.0
2023-02-28 10:00:00,74.46,74.56,74.42,74.44,4263.0,70.5254,70.6201,70.4875,70.5064,4263.0
2023-02-28 10:30:00,74.6,74.74,74.6,74.73,4104.0,70.658,70.7906,70.658,70.7811,4104.0
2023-02-28 11:00:00,74.8,74.8,74.64,74.65,2947.0,70.8474,70.8474,70.6959,70.7053,2947.0
2023-02-28 11:30:00,74.69,74.69,74.37,74.6,3054.0,70.7432,70.7432,70.4401,70.658,3054.0
2023-02-28 12:00:00,74.62,74.72,74.62,74.71,1142.0,70.6769,70.7716,70.6769,70.7622,1142.0
2023-02-28 12:30:00,74.67,74.78,74.67,74.74,1089.0,70.7243,70.8285,70.7243,70.7906,1089.0
2023-02-28 13:00:00,74.73,74.73,74.61,74.65,819.0,70.7811,70.7811,70.6674,70.7053,819.0
2023-02-28 13:30:00,74.67,74.67,74.6,74.6,1561.0,70.7243,70.7243,70.658,70.658,1561.0
2023-02-28 14:00:00,74.63,74.63,74.37,74.42,2394.0,70.6864,70.6864,70.4401,70.4875,2394.0
2023-02-28 14:30:00,74.4,74.5,74.32,74.35,3519.0,70.4685,70.5633,70.3928,70.4212,3519.0
2023-02-28 15:00:00,74.27,74.47,74.25,74.4,16109.0,70.3454,70.5348,70.3265,70.4685,16109.0
2023-02-28 15:30:00,74.35,74.49,74.03,74.2,39035.0,70.4212,70.5538,70.1181,70.2791,39035.0
2023-03-01 09:30:00,73.43,73.45,72.69,72.98,2140.0,69.5498,69.5687,68.8489,69.1236,2140.0
2023-03-01 10:00:00,72.83,72.83,72.27,72.43,2973.0,68.9815,68.9815,68.4511,68.6026,2973.0
2023-03-01 10:30:00,72.41,72.57,72.18,72.22,1313.0,68.5837,68.7352,68.3659,68.4037,1313.0
2023-03-01 11:00:00,72.17,72.19,71.57,71.57,1171.0,68.3564,68.3753,67.7881,67.7881,1171.0
2023-03-01 11:30:00,71.66,71.82,71.54,71.82,3027.0,67.8733,68.0249,67.7597,68.0249,3027.0
2023-03-01 12:00:00,72.08,72.34,72.08,72.33,2700.0,68.2711,68.5174,68.2711,68.5079,2700.0
2023-03-01 12:30:00,72.35,72.56,72.29,72.4,2007.0,68.5269,68.7258,68.47,68.5742,2007.0
2023-03-01 13:00:00,72.38,72.53,72.27,72.53,3000.0,68.5553,68.6974,68.4511,68.6974,3000.0
2023-03-01 13:30:00,72.49,72.77,72.47,72.77,4554.0,68.6595,68.9247,68.6405,68.9247,4554.0
2023-03-01 14:00:00,72.8,72.89,72.56,72.69,24369.0,68.9531,69.0383,68.7258,68.8489,24369.0
2023-03-01 14:30:00,72.71,73.0,72.67,72.98,16246.0,68.8678,69.1425,68.83,69.1236,16246.0
2023-03-01 15:00:00,72.92,73.18,72.92,73.1,7775.0,69.0668,69.313,69.0668,69.2372,7775.0
2023-03-01 15:30:00,73.11,73.2,73.05,73.13,12418.0,69.2467,69.332,69.1899,69.2657,12418.0
2023-03-02 09:30:00,72.93,73.44,72.93,73.18,3619.0,69.0762,69.5593,69.0762,69.313,3619.0
2023-03-02 10:00:00,73.25,73.72,73.25,73.7,3608.0,69.3793,69.8245,69.3793,69.8055,3608.0
2023-03-02 10:30:00,73.66,73.94,73.66,73.88,2100.0,69.7676,70.0329,69.7676,69.976,2100.0
2023-03-02 11:00:00,73.87,73.87,73.65,73.65,1485.0,69.9666,69.9666,69.7582,69.7582,1485.0
2023-03-02 11:30:00,73.67,73.81,73.66,73.75,3300.0,69.7771,69.9097,69.7676,69.8529,3300.0
2023-03-02 12:00:00,73.85,73.91,73.78,73.91,1727.0,69.9476,70.0044,69.8813,70.0044,1727.0
2023-03-02 12:30:00,73.95,74.02,73.93,73.94,1702.0,70.0423,70.1086,70.0234,70.0329,1702.0
2023-03-02 13:00:00,73.94,73.97,73.87,73.9,2457.0,70.0329,70.0613,69.9666,69.995,2457.0
2023-03-02 13:30:00,73.93,74.2,73.93,74.2,2393.0,70.0234,70.2791,70.0234,70.2791,2393.0
2023-03-02 14:00:00,74.2,74.26,74.08,74.26,3273.0,70.2791,70.3359,70.1655,70.3359,3273.0
2023-03-02 14:30:00,74.39,74.42,74.22,74.22,2175.0,70.4591,70.4875,70.2981,70.2981,2175.0
2023-03-02 15:00:00,74.26,74.28,74.12,74.21,3762.0,70.3359,70.3549,70.2033,70.2886,3762.0
2023-03-02 15:30:00,74.22,74.43,74.15,74.35,15953.0,70.2981,70.497,70.2318,70.4212,15953.0
2023-03-03 09:30:00,74.98,75.33,74.84,75.33,2281.0,71.0179,71.3494,70.8853,71.3494,2281.0
2023-03-03 10:00:00,75.27,75.33,74.91,75.21,4265.0,71.2926,71.3494,70.9516,71.2357,4265.0
2023-03-03 10:30:00,75.21,75.26,75.07,75.24,4824.0,71.2357,71.2831,71.1031,71.2642,4824.0
2023-03-03 11:00:00,75.28,75.52,75.28,75.5,3534.0,71.302,71.5294,71.302,71.5104,3534.0
2023-03-03 11:30:00,75.48,75.57,75.42,75.53,2061.0,71.4915,71.5767,71.4346,71.5388,2061.0
2023-03-03 12:00:00,75.63,75.78,75.56,75.69,3874.0,71.6335,71.7756,71.5672,71.6904,3874.0
2023-03-03 12:30:00,75.67,75.7,75.43,75.45,4303.0,71.6714,71.6998,71.4441,71.4631,4303.0
2023-03-03 13:00:00,75.48,75.5,75.19,75.37,2823.0,71.4915,71.5104,71.2168,71.3873,2823.0
2023-03-03 13:30:00,75.37,75.48,75.27,75.42,5740.0,71.3873,71.4915,71.2926,71.4346,5740.0
2023-03-03 14:00:00,75.42,75.78,75.41,75.78,5100.0,71.4346,71.7756,71.4252,71.7756,5100.0
2023-03-03 14:30:00,75.77,75.8,75.65,75.76,3600.0,71.7662,71.7946,71.6525,71.7567,3600.0
2023-03-03 15:00:00,75.76,75.83,75.62,75.65,8332.0,71.7567,71.823,71.6241,71.6525,8332.0
2023-03-03 15:30:00,75.63,75.63,75.26,75.31,17319.0,71.6335,71.6335,71.2831,71.3305,17319.0
2023-03-06 09:30:00,75.58,75.58,75.42,75.49,2241.0,71.5862,71.5862,71.4346,71.5009,2241.0
2023-03-06 10:00:00,75.49,75.74,75.32,75.61,2083.0,71.5009,71.7377,71.3399,71.6146,2083.0
2023-03-06 10:30:00,75.43,75.56,75.34,75.56,1800.0,71.4441,71.5672,71.3589,71.5672,1800.0
2023-03-06 11:00:00,75.49,75.59,75.49,75.56,2300.0,71.5009,71.5957,71.5009,71.5672,2300.0
2023-03-06 11:30:00,75.61,75.71,75.45,75.52,2100.0,71.6146,71.7093,71.4631,71.5294,2100.0
2023-03-06 12:00:00,75.58,75.59,75.39,75.41,3056.0,71.5862,71.5957,71.4062,71.4252,3056.0
2023-03-06 12:30:00,75.25,75.3,74.94,75.11,26688.0,71.2736,71.321,70.98,71.141,26688.0
2023-03-06 13:00:00,75.11,75.25,75.05,75.07,14980.0,71.141,71.2736,71.0842,71.1031,14980.0
2023-03-06 13:30:00,75.28,75.28,75.14,75.19,2224.0,71.302,71.302,71.1694,71.2168,2224.0
2023-03-06 14:00:00,75.39,75.42,75.29,75.37,1050.0,71.4062,71.4346,71.3115,71.3873,1050.0
2023-03-06 14:30:00,75.36,75.52,75.36,75.52,942.0,71.3778,71.5294,71.3778,71.5294,942.0
2023-03-06 15:00:00,75.48,75.59,75.41,75.45,10915.0,71.4915,71.5957,71.4252,71.4631,10915.0
2023-03-06 15:30:00,75.29,75.47,75.14,75.19,11541.0,71.3115,71.482,71.1694,71.2168,11541.0
2023-03-07 09:30:00,74.89,74.97,74.46,74.97,9585.0,70.9327,71.0084,70.5254,71.0084,9585.0
2023-03-07 10:00:00,74.89,74.92,74.23,74.38,27371.0,70.9327,70.9611,70.3075,70.4496,27371.0
2023-03-07 10:30:00,74.44,74.72,74.1,74.1,15755.0,70.5064,70.7716,70.1844,70.1844,15755.0
2023-03-07 11:00:00,74.15,74.3,74.0,74.0,35174.0,70.2318,70.3738,70.0897,70.0897,35174.0
2023-03-07 11:30:00,73.97,74.25,73.95,74.15,8993.0,70.0613,70.3265,70.0423,70.2318,8993.0
2023-03-07 12:00:00,74.17,74.58,74.05,74.41,8214.0,70.2507,70.639,70.137,70.478,8214.0
2023-03-07 12:30:00,74.37,74.45,74.31,74.33,3672.0,70.4401,70.5159,70.3833,70.4022,3672.0
2023-03-07 13:00:00,74.26,74.34,74.15,74.18,12350.0,70.3359,70.4117,70.2318,70.2602,12350.0
2023-03-07 13:30:00,74.19,74.19,73.94,73.94,8543.0,70.2696,70.2696,70.0329,70.0329,8543.0
2023-03-07 14:00:00,74.01,74.01,73.78,73.87,3846.0,70.0992,70.0992,69.8813,69.9666,3846.0
2023-03-07 14:30:00,73.92,74.09,73.92,74.09,1388.0,70.0139,70.1749,70.0139,70.1749,1388.0
2023-03-07 15:00:00,74.0,74.16,74.0,74.15,1629.0,70.0897,70.2412,70.0897,70.2318,1629.0
2023-03-07 15:30:00,74.18,74.25,73.83,73.87,24321.0,70.2602,70.3265,69.9287,69.9666,24321.0
2023-03-08 09:30:00,74.14,74.58,74.08,74.5,2554.0,70.2223,70.639,70.1655,70.5633,2554.0
2023-03-08 10:00:00,74.69,75.02,74.38,74.9,5148.0,70.7432,71.0558,70.4496,70.9421,5148.0
2023-03-08 10:30:00,74.83,75.18,74.82,75.0,2817.0,70.8758,71.2073,70.8664,71.0368,2817.0
2023-03-08 11:00:00,74.92,75.15,74.92,75.1,1948.0,70.9611,71.1789,70.9611,71.1316,1948.0
2023-03-08 11:30:00,74.99,75.36,74.99,75.28,3714.0,71.0274,71.3778,71.0274,71.302,3714.0
2023-03-08 12:00:00,75.29,75.42,75.21,75.29,1772.0,71.3115,71.4346,71.2357,71.3115,1772.0
2023-03-08 12:30:00,75.0,75.09,74.91,74.97,3874.0,71.0368,71.1221,70.9516,71.0084,3874.0
2023-03-08 13:00:00,74.96,74.96,74.8,74.85,6857.0,70.999,70.999,70.8474,70.8948,6857.0
2023-03-08 13:30:00,74.81,75.09,74.81,75.0,2744.0,70.8569,71.1221,70.8569,71.0368,2744.0
2023-03-08 14:00:00,74.97,75.06,74.52,74.69,3188.0,71.0084,71.0937,70.5822,70.7432,3188.0
2023-03-08 14:30:00,74.57,74.57,74.47,74.56,1329.0,70.6296,70.6296,70.5348,70.6201,1329.0
2023-03-08 15:00:00,74.6,74.8,74.51,74.72,2606.0,70.658,70.8474,70.5727,70.7716,2606.0
2023-03-08 15:30:00,74.74,74.99,74.73,74.75,13095.0,70.7906,71.0274,70.7811,70.8,13095.0
2023-03-09 09:30:00,74.51,74.71,74.45,74.6,4631.0,70.5727,70.7622,70.5159,70.658,4631.0
2023-03-09 10:00:00,74.84,74.94,74.52,74.76,7283.0,70.8853,70.98,70.5822,70.8095,7283.0
2023-03-09 10:30:00,74.77,74.81,74.36,74.36,1822.0,70.819,70.8569,70.4307,70.4307,1822.0
2023-03-09 11:00:00,74.39,74.63,74.39,74.49,20015.0,70.4591,70.6864,70.4591,70.5538,20015.0
2023-03-09 11:30:00,74.5,74.51,74.24,74.25,3692.0,70.5633,70.5727,70.317,70.3265,3692.0
2023-03-09 12:00:00,74.24,74.54,74.16,74.44,4338.0,70.317,70.6011,70.2412,70.5064,4338.0
2023-03-09 12:30:00,74.49,74.56,74.1,74.22,3771.0,70.5538,70.6201,70.1844,70.2981,3771.0
2023-03-09 13:00:00,74.22,74.32,74.05,74.09,9355.0,70.2981,70.3928,70.137,70.1749,9355.0
2023-03-09 13:30:00,74.06,74.23,73.67,73.67,12352.0,70.1465,70.3075,69.7771,69.7771,12352.0
2023-03-09 14:00:00,73.58,73.7,73.36,73.36,11396.0,69.6919,69.8055,69.4835,69.4835,11396.0
2023-03-09 14:30:00,73.31,73.31,72.78,72.82,7346.0,69.4361,69.4361,68.9341,68.972,7346.0
2023-03-09 15:00:00,72.79,72.92,72.44,72.6,10807.0,68.9436,69.0668,68.6121,68.7637,10807.0
2023-03-09 15:30:00,72.52,72.82,72.39,72.47,21668.0,68.6879,68.972,68.5648,68.6405,21668.0
2023-03-10 09:30:00,71.84,72.0,70.61,71.66,6288.0,68.0438,68.1954,66.8788,67.8733,6288.0
2023-03-10 10:00:00,71.59,71.59,70.71,70.86,8813.0,67.807,67.807,66.9735,67.1156,8813.0
2023-03-10 10:30:00,70.82,70.82,69.98,70.22,7760.0,67.0777,67.0777,66.2821,66.5094,7760.0
2023-03-10 11:00:00,70.3,70.61,70.11,70.46,11508.0,66.5852,66.8788,66.4052,66.7367,11508.0
2023-03-10 11:30:00,70.69,70.69,69.38,69.38,9198.0,66.9546,66.9546,65.7138,65.7138,9198.0
2023-03-10 12:00:00,69.36,69.38,68.91,68.91,8047.0,65.6949,65.7138,65.2686,65.2686,8047.0
2023-03-10 12:30:00,68.87,69.15,68.61,68.61,4308.0,65.2308,65.496,64.9845,64.9845,4308.0
2023-03-10 13:00:00,68.67,68.93,68.53,68.53,3738.0,65.0413,65.2876,64.9087,64.9087,3738.0
2023-03-10 13:30:00,68.36,68.36,67.89,68.07,7325.0,64.7477,64.7477,64.3025,64.473,7325.0
2023-03-10 14:00:00,68.19,68.7,68.19,68.56,3828.0,64.5867,65.0697,64.5867,64.9371,3828.0
2023-03-10 14:30:00,68.55,69.04,68.55,68.8,5035.0,64.9277,65.3918,64.9277,65.1645,5035.0
2023-03-10 15:00:00,68.72,68.95,68.48,68.55,4471.0,65.0887,65.3065,64.8614,64.9277,4471.0
2023-03-10 15:30:00,68.53,68.53,67.74,67.79,40225.0,64.9087,64.9087,64.1605,64.2078,40225.0
2023-03-13 09:30:00,67.11,68.39,66.9,68.37,5399.0,63.5638,64.7761,63.3649,64.7572,5399.0
2023-03-13 10:00:00,68.26,68.5,67.96,67.96,3024.0,64.653,64.8803,64.3688,64.3688,3024.0
2023-03-13 10:30:00,67.92,69.01,67.92,68.92,5098.0,64.331,65.3634,64.331,65.2781,5098.0
2023-03-13 11:00:00,68.97,69.16,68.57,69.03,8000.0,65.3255,65.5054,64.9466,65.3823,8000.0
2023-03-13 11:30:00,69.03,69.03,68.36,68.4,3724.0,65.3823,65.3823,64.7477,64.7856,3724.0
2023-03-13 12:00:00,68.85,68.85,68.17,68.35,5695.0,65.2118,65.2118,64.5678,64.7382,5695.0
2023-03-13 12:30:00,68.35,68.49,68.11,68.22,4558.0,64.7382,64.8708,64.5109,64.6151,4558.0
2023-03-13 13:00:00,68.39,68.73,68.18,68.73,4903.0,64.7761,65.0982,64.5772,65.0982,4903.0
2023-03-13 13:30:00,68.7,69.12,68.55,68.97,3852.0,65.0697,65.4676,64.9277,65.3255,3852.0
2023-03-13 14:00:00,68.98,69.37,68.98,69.36,2501.0,65.3349,65.7043,65.3349,65.6949,2501.0
2023-03-13 14:30:00,69.43,69.64,69.31,69.55,3340.0,65.7612,65.9601,65.6475,65.8748,3340.0
2023-03-13 15:00:00,69.61,69.61,69.06,69.06,3703.0,65.9317,65.9317,65.4107,65.4107,3703.0
2023-03-13 15:30:00,69.17,69.26,69.08,69.17,13912.0,65.5149,65.6002,65.4297,65.5149,13912.0
2023-03-14 09:30:00,71.09,71.34,70.17,70.43,4113.0,67.3335,67.5702,66.4621,66.7083,4113.0
2023-03-14 10:00:00,70.53,71.26,70.53,71.17,3328.0,66.803,67.4945,66.803,67.4092,3328.0
2023-03-14 10:30:00,71.18,71.42,71.07,71.36,2108.0,67.4187,67.646,67.3145,67.5892,2108.0
2023-03-14 11:00:00,71.42,71.46,71.31,71.45,1400.0,67.646,67.6839,67.5418,67.6744,1400.0
2023-03-14 11:30:00,71.43,71.54,71.31,71.4,6559.0,67.6555,67.7597,67.5418,67.6271,6559.0
2023-03-14 12:00:00,71.39,71.45,71.17,71.34,5456.0,67.6176,67.6744,67.4092,67.5702,5456.0
2023-03-14 12:30:00,71.37,71.54,71.35,71.36,5810.0,67.5987,67.7597,67.5797,67.5892,5810.0
2023-03-14 13:00:00,71.38,71.38,70.8,70.92,4562.0,67.6081,67.6081,67.0588,67.1724,4562.0
2023-03-14 13:30:00,70.89,71.07,70.77,70.8,4977.0,67.144,67.3145,67.0304,67.0588,4977.0
2023-03-14 14:00:00,70.8,70.89,70.51,70.73,3966.0,67.0588,67.144,66.7841,66.9925,3966.0
2023-03-14 14:30:00,70.82,71.1,70.82,70.94,2100.0,67.0777,67.3429,67.0777,67.1914,2100.0
2023-03-14 15:00:00,70.97,71.01,70.74,71.01,3520.0,67.2198,67.2577,67.0019,67.2577,3520.0
2023-03-14 15:30:00,71.03,71.59,71.03,71.54,11301.0,67.2766,67.807,67.2766,67.7597,11301.0
2023-03-15 09:30:00,70.32,70.76,70.23,70.23,3914.0,66.6041,67.0209,66.5189,66.5189,3914.0
2023-03-15 10:00:00,70.17,71.12,70.17,70.87,27307.0,66.4621,67.3619,66.4621,67.1251,27307.0
2023-03-15 10:30:00,70.94,71.12,70.28,70.88,1822.0,67.1914,67.3619,66.5663,67.1345,1822.0
2023-03-15 11:00:00,70.82,70.83,70.4,70.51,3403.0,67.0777,67.0872,66.6799,66.7841,3403.0
2023-03-15 11:30:00,70.58,70.58,70.13,70.13,1809.0,66.8504,66.8504,66.4242,66.4242,1809.0
2023-03-15 12:00:00,70.12,70.33,70.07,70.07,1630.0,66.4147,66.6136,66.3674,66.3674,1630.0
2023-03-15 12:30:00,70.35,70.35,70.06,70.06,1510.0,66.6326,66.6326,66.3579,66.3579,1510.0
2023-03-15 13:00:00,70.09,70.62,70.09,70.62,1600.0,66.3863,66.8883,66.3863,66.8883,1600.0
2023-03-15 13:30:00,70.91,70.91,70.39,70.47,2001.0,67.163,67.163,66.6704,66.7462,2001.0
2023-03-15 14:00:00,70.36,71.21,70.36,71.19,2918.0,66.642,67.4471,66.642,67.4282,2918.0
2023-03-15 14:30:00,71.29,71.29,70.83,71.04,3729.0,67.5229,67.5229,67.0872,67.2861,3729.0
2023-03-15 15:00:00,71.25,71.29,70.8,71.2,3858.0,67.485,67.5229,67.0588,67.4376,3858.0
2023-03-15 15:30:00,71.18,71.25,70.8,71.16,10904.0,67.4187,67.485,67.0588,67.3998,10904.0
2023-03-16 09:30:00,70.45,70.54,70.26,70.43,1919.0,66.7273,66.8125,66.5473,66.7083,1919.0
2023-03-16 10:00:00,70.14,70.14,69.51,69.66,1388.0,66.4337,66.4337,65.8369,65.979,1388.0
2023-03-16 10:30:00,69.9,70.6,69.9,70.6,1931.0,66.2063,66.8693,66.2063,66.8693,1931.0
2023-03-16 11:00:00,70.65,71.0,70.62,71.0,2593.0,66.9167,67.2482,66.8883,67.2482,2593.0
2023-03-16 11:30:00,70.92,71.0,70.87,70.95,4783.0,67.1724,67.2482,67.1251,67.2009,4783.0
2023-03-16 12:00:00,70.95,70.95,70.65,70.65,800.0,67.2009,67.2009,66.9167,66.9167,800.0
2023-03-16 12:30:00,70.67,70.93,70.63,70.88,1000.0,66.9356,67.1819,66.8978,67.1345,1000.0
2023-03-16 13:00:00,71.08,71.35,71.08,71.13,2594.0,67.324,67.5797,67.324,67.3713,2594.0
2023-03-16 13:30:00,70.94,70.99,70.76,70.79,11569.0,67.1914,67.2387,67.0209,67.0493,11569.0
2023-03-16 14:00:00,70.7,70.79,70.48,70.48,12101.0,66.9641,67.0493,66.7557,66.7557,12101.0
2023-03-16 14:30:00,70.54,70.89,70.44,70.89,35732.0,66.8125,67.144,66.7178,67.144,35732.0
2023-03-16 15:00:00,70.96,71.12,70.88,71.1,3327.0,67.2103,67.3619,67.1345,67.3429,3327.0
2023-03-16 15:30:00,71.08,71.19,70.86,70.86,10918.0,67.324,67.4282,67.1156,67.1156,10918.0
2023-03-17 09:30:00,70.28,70.99,70.28,70.35,4431.0,66.5663,67.2387,66.5663,66.6326,4431.0
2023-03-17 10:00:00,70.68,70.79,69.6,69.88,6597.0,66.9451,67.0493,65.9222,66.1874,6597.0
2023-03-17 10:30:00,69.84,69.84,69.24,69.55,6835.0,66.1495,66.1495,65.5812,65.8748,6835.0
2023-03-17 11:00:00,69.61,69.83,69.58,69.64,7053.0,65.9317,66.14,65.9032,65.9601,7053.0
2023-03-17 11:30:00,69.73,69.97,69.32,69.37,6084.0,66.0453,66.2726,65.657,65.7043,6084.0
2023-03-17 12:00:00,69.48,69.83,69.38,69.81,6419.0,65.8085,66.14,65.7138,66.1211,6419.0
2023-03-17 12:30:00,69.76,69.91,69.44,69.49,2900.0,66.0737,66.2158,65.7706,65.818,2900.0
2023-03-17 13:00:00,69.4,69.47,69.32,69.35,3718.0,65.7328,65.7991,65.657,65.6854,3718.0
2023-03-17 13:30:00,69.26,69.42,69.11,69.23,3848.0,65.6002,65.7517,65.4581,65.5717,3848.0
2023-03-17 14:00:00,69.29,69.42,68.7,68.72,8222.0,65.6286,65.7517,65.0697,65.0887,8222.0
2023-03-17 14:30:00,68.7,68.85,68.67,68.77,3616.0,65.0697,65.2118,65.0413,65.136,3616.0
2023-03-17 15:00:00,68.79,69.14,68.71,69.14,4643.0,65.155,65.4865,65.0792,65.4865,4643.0
2023-03-17 15:30:00,69.1,69.1,68.6,68.73,17212.0,65.4486,65.4486,64.975,65.0982,17212.0
2023-03-20 09:30:00,69.4,69.4,68.86,68.92,1312.0,65.7328,65.7328,65.2213,65.2781,1312.0
2023-03-20 10:00:00,68.97,69.29,68.97,69.19,2700.0,65.3255,65.6286,65.3255,65.5339,2700.0
2023-03-20 10:30:00,69.33,69.6,69.24,69.59,1400.0,65.6665,65.9222,65.5812,65.9127,1400.0
2023-03-20 11:00:00,69.63,69.75,69.63,69.67,1802.0,65.9506,66.0643,65.9506,65.9885,1802.0
2023-03-20 11:30:00,69.72,69.72,69.42,69.45,1227.0,66.0358,66.0358,65.7517,65.7801,1227.0
2023-03-20 12:00:00,69.37,69.37,69.09,69.22,1600.0,65.7043,65.7043,65.4391,65.5623,1600.0
2023-03-20 12:30:00,69.26,69.6,69.26,69.55,1000.0,65.6002,65.9222,65.6002,65.8748,1000.0
2023-03-20 13:00:00,69.6,69.83,69.6,69.79,2110.0,65.9222,66.14,65.9222,66.1021,2110.0
2023-03-20 13:30:00,69.69,69.72,69.27,69.32,3090.0,66.0074,66.0358,65.6096,65.657,3090.0
2023-03-20 14:00:00,69.28,69.46,69.24,69.46,1500.0,65.6191,65.7896,65.5812,65.7896,1500.0
2023-03-20 14:30:00,69.29,69.49,69.28,69.37,1755.0,65.6286,65.818,65.6191,65.7043,1755.0
2023-03-20 15:00:00,69.34,69.42,69.31,69.35,3154.0,65.6759,65.7517,65.6475,65.6854,3154.0
2023-03-20 15:30:00,69.46,69.57,69.09,69.14,11907.0,65.7896,65.8938,65.4391,65.4865,11907.0
2023-03-21 09:30:00,69.72,70.12,69.72,70.0,3300.0,66.0358,66.4147,66.0358,66.3011,3300.0
2023-03-21 10:00:00,69.77,69.8,69.06,69.28,4300.0,66.0832,66.1116,65.4107,65.6191,4300.0
2023-03-21 10:30:00,69.23,69.5,69.18,69.5,2100.0,65.5717,65.8275,65.5244,65.8275,2100.0
2023-03-21 11:00:00,69.53,69.88,69.53,69.87,3214.0,65.8559,66.1874,65.8559,66.1779,3214.0
2023-03-21 11:30:00,69.85,69.91,69.26,69.36,4401.0,66.159,66.2158,65.6002,65.6949,4401.0
2023-03-21 12:00:00,69.38,69.47,69.32,69.43,2400.0,65.7138,65.7991,65.657,65.7612,2400.0
2023-03-21 12:30:00,69.35,69.45,69.26,69.4,1300.0,65.6854,65.7801,65.6002,65.7328,1300.0
2023-03-21 13:00:00,69.33,69.41,69.19,69.19,1000.0,65.6665,65.7422,65.5339,65.5339,1000.0
2023-03-21 13:30:00,69.22,69.34,69.19,69.26,1600.0,65.5623,65.6759,65.5339,65.6002,1600.0
2023-03-21 14:00:00,69.25,69.26,69.09,69.19,1794.0,65.5907,65.6002,65.4391,65.5339,1794.0
2023-03-21 14:30:00,69.2,69.28,69.15,69.25,2992.0,65.5433,65.6191,65.496,65.5907,2992.0
2023-03-21 15:00:00,69.3,69.61,69.3,69.43,2805.0,65.638,65.9317,65.638,65.7612,2805.0
2023-03-21 15:30:00,69.51,69.64,69.37,69.39,11758.0,65.8369,65.9601,65.7043,65.7233,11758.0
2023-03-22 09:30:00,68.85,68.85,67.74,67.87,4176.0,65.2118,65.2118,64.1605,64.2836,4176.0
2023-03-22 10:00:00,68.14,68.36,67.96,68.28,6109.0,64.5393,64.7477,64.3688,64.6719,6109.0
2023-03-22 10:30:00,68.37,68.44,68.21,68.29,7082.0,64.7572,64.8235,64.6056,64.6814,7082.0
2023-03-22 11:00:00,68.36,68.36,67.88,67.91,6175.0,64.7477,64.7477,64.2931,64.3215,6175.0
2023-03-22 11:30:00,67.95,67.99,67.56,67.6,2300.0,64.3594,64.3973,63.99,64.0279,2300.0
2023-03-22 12:00:00,67.63,67.66,67.5,67.62,1527.0,64.0563,64.0847,63.9332,64.0468,1527.0
2023-03-22 12:30:00,67.75,67.75,67.39,67.39,4094.0,64.1699,64.1699,63.829,63.829,4094.0
2023-03-22 13:00:00,67.39,67.6,67.39,67.48,4348.0,63.829,64.0279,63.829,63.9142,4348.0
2023-03-22 13:30:00,67.53,67.68,67.51,67.68,800.0,63.9616,64.1036,63.9426,64.1036,800.0
2023-03-22 14:00:00,67.86,68.15,67.68,67.69,4547.0,64.2741,64.5488,64.1036,64.1131,4547.0
2023-03-22 14:30:00,67.69,68.14,67.45,67.51,13178.0,64.1131,64.5393,63.8858,63.9426,13178.0
2023-03-22 15:00:00,67.39,67.67,67.07,67.56,13373.0,63.829,64.0942,63.5259,63.99,13373.0
2023-03-22 15:30:00,67.54,67.54,66.13,66.15,22852.0,63.971,63.971,62.6355,62.6545,22852.0
2023-03-23 09:30:00,66.19,66.64,66.0,66.48,2000.0,62.6924,63.1186,62.5124,62.9671,2000.0
2023-03-23 10:00:00,66.51,66.71,66.3,66.71,1400.0,62.9955,63.1849,62.7966,63.1849,1400.0
2023-03-23 10:30:00,66.6,67.14,66.59,67.14,1100.0,63.0807,63.5922,63.0712,63.5922,1100.0
2023-03-23 11:00:00,67.32,67.37,67.21,67.21,1394.0,63.7627,63.81,63.6585,63.6585,1394.0
2023-03-23 11:30:00,67.16,67.25,67.16,67.18,700.0,63.6111,63.6964,63.6111,63.6301,700.0
2023-03-23 12:00:00,67.09,67.12,66.93,66.96,924.0,63.5448,63.5732,63.3933,63.4217,924.0
2023-03-23 12:30:00,66.93,66.94,66.8,66.83,865.0,63.3933,63.4027,63.2701,63.2986,865.0
2023-03-23 13:00:00,66.82,66.82,66.6,66.6,500.0,63.2891,63.2891,63.0807,63.0807,500.0
2023-03-23 13:30:00,66.56,66.56,66.36,66.36,400.0,63.0428,63.0428,62.8534,62.8534,400.0
2023-03-23 14:00:00,66.41,66.41,66.19,66.19,1400.0,62.9008,62.9008,62.6924,62.6924,1400.0
2023-03-23 14:30:00,66.06,66.08,65.79,65.88,1918.0,62.5692,62.5882,62.3135,62.3988,1918.0
2023-03-23 15:00:00,66.31,66.37,65.72,65.85,3662.0,62.806,62.8629,62.2472,62.3703,3662.0
2023-03-23 15:30:00,65.87,66.23,65.71,65.75,16969.0,62.3893,62.7303,62.2377,62.2756,16969.0
2023-03-24 09:30:00,65.39,65.9,65.39,65.86,1697.0,61.9347,62.4177,61.9347,62.3798,1697.0
2023-03-24 10:00:00,66.04,66.06,65.61,66.06,1700.0,62.5503,62.5692,62.143,62.5692,1700.0
2023-03-24 10:30:00,65.97,65.97,65.87,65.87,300.0,62.484,62.484,62.3893,62.3893,300.0
2023-03-24 11:00:00,65.91,66.11,65.91,66.11,200.0,62.4272,62.6166,62.4272,62.6166,200.0
2023-03-24 11:30:00,66.15,66.46,66.15,66.45,800.0,62.6545,62.9481,62.6545,62.9386,800.0
2023-03-24 12:00:00,66.56,66.56,66.42,66.49,2100.0,63.0428,63.0428,62.9102,62.9765,2100.0
2023-03-24 12:30:00,66.51,66.75,66.39,66.74,2000.0,62.9955,63.2228,62.8818,63.2133,2000.0
2023-03-24 13:00:00,66.73,66.81,66.57,66.68,2400.0,63.2038,63.2796,63.0523,63.1565,2400.0
2023-03-24 13:30:00,66.68,66.71,66.57,66.62,2600.0,63.1565,63.1849,63.0523,63.0997,2600.0
2023-03-24 14:00:00,66.65,66.94,66.62,66.93,3400.0,63.1281,63.4027,63.0997,63.3933,3400.0
2023-03-24 14:30:00,66.95,67.31,66.95,67.29,4500.0,63.4122,63.7532,63.4122,63.7343,4500.0
2023-03-24 15:00:00,67.28,67.46,67.21,67.4,6689.0,63.7248,63.8953,63.6585,63.8384,6689.0
2023-03-24 15:30:00,67.44,67.54,67.24,67.41,12844.0,63.8763,63.971,63.6869,63.8479,12844.0
2023-03-27 09:30:00,67.98,68.23,67.8,68.23,7215.0,64.3878,64.6246,64.2173,64.6246,7215.0
2023-03-27 10:00:00,68.28,68.32,67.55,67.63,9405.0,64.6719,64.7098,63.9805,64.0563,9405.0
2023-03-27 10:30:00,67.72,67.77,67.58,67.59,4100.0,64.1415,64.1889,64.0089,64.0184,4100.0
2023-03-27 11:00:00,67.57,67.95,67.57,67.95,2667.0,63.9995,64.3594,63.9995,64.3594,2667.0
2023-03-27 11:30:00,68.02,68.12,67.94,67.94,2200.0,64.4257,64.5204,64.3499,64.3499,2200.0
2023-03-27 12:00:00,68.11,68.24,67.97,68.11,3212.0,64.5109,64.6341,64.3783,64.5109,3212.0
2023-03-27 12:30:00,68.14,68.19,68.08,68.19,1400.0,64.5393,64.5867,64.4825,64.5867,1400.0
2023-03-27 13:00:00,68.22,68.3,68.0,68.27,5509.0,64.6151,64.6909,64.4067,64.6625,5509.0
2023-03-27 13:30:00,68.29,68.3,68.19,68.19,5649.0,64.6814,64.6909,64.5867,64.5867,5649.0
2023-03-27 14:00:00,68.03,68.19,67.99,68.05,3499.0,64.4351,64.5867,64.3973,64.4541,3499.0
2023-03-27 14:30:00,68.02,68.11,67.99,68.11,6027.0,64.4257,64.5109,64.3973,64.5109,6027.0
2023-03-27 15:00:00,68.07,68.2,68.0,68.19,3896.0,64.473,64.5962,64.4067,64.5867,3896.0
2023-03-27 15:30:00,68.22,68.25,67.79,67.84,8038.0,64.6151,64.6435,64.2078,64.2552,8038.0
2023-03-28 09:30:00,67.6,68.2,67.6,68.15,2176.0,64.0279,64.5962,64.0279,64.5488,2176.0
2023-03-28 10:00:00,68.27,68.48,68.24,68.48,4000.0,64.6625,64.8614,64.6341,64.8614,4000.0
2023-03-28 10:30:00,68.39,68.64,68.36,68.53,5500.0,64.7761,65.0129,64.7477,64.9087,5500.0
2023-03-28 11:00:00,68.5,68.75,68.5,68.73,2471.0,64.8803,65.1171,64.8803,65.0982,2471.0
2023-03-28 11:30:00,68.72,68.98,68.72,68.93,2576.0,65.0887,65.3349,65.0887,65.2876,2576.0
2023-03-28 12:00:00,68.95,68.97,68.84,68.92,2864.0,65.3065,65.3255,65.2023,65.2781,2864.0
2023-03-28 12:30:00,68.9,68.92,68.72,68.72,1874.0,65.2592,65.2781,65.0887,65.0887,1874.0
2023-03-28 13:00:00,68.74,68.74,68.62,68.68,2548.0,65.1076,65.1076,64.994,65.0508,2548.0
2023-03-28 13:30:00,68.46,68.54,68.44,68.53,2312.0,64.8424,64.9182,64.8235,64.9087,2312.0
2023-03-28 14:00:00,68.54,68.62,68.49,68.6,3082.0,64.9182,64.994,64.8708,64.975,3082.0
2023-03-28 14:30:00,68.65,69.1,68.65,69.02,4455.0,65.0224,65.4486,65.0224,65.3728,4455.0
2023-03-28 15:00:00,69.0,69.05,68.88,68.97,9029.0,65.3539,65.4013,65.2402,65.3255,9029.0
2023-03-28 15:30:00,68.99,69.08,68.75,68.82,33749.0,65.3444,65.4297,65.1171,65.1834,33749.0
2023-03-29 09:30:00,69.99,70.42,69.9,70.37,6252.0,66.2916,66.6989,66.2063,66.6515,6252.0
2023-03-29 10:00:00,70.62,70.7,70.51,70.6,7000.0,66.8883,66.9641,66.7841,66.8693,7000.0
2023-03-29 10:30:00,70.59,70.69,70.31,70.38,4000.0,66.8599,66.9546,66.5947,66.661,4000.0
2023-03-29 11:00:00,70.25,70.31,70.11,70.19,5887.0,66.5378,66.5947,66.4052,66.481,5887.0
2023-03-29 11:30:00,70.22,70.29,70.13,70.24,13986.0,66.5094,66.5757,66.4242,66.5284,13986.0
2023-03-29 12:00:00,70.25,70.33,70.08,70.08,6636.0,66.5378,66.6136,66.3768,66.3768,6636.0
2023-03-29 12:30:00,70.15,70.19,70.08,70.09,5900.0,66.4431,66.481,66.3768,66.3863,5900.0
2023-03-29 13:00:00,69.97,70.13,69.96,70.02,4000.0,66.2726,66.4242,66.2632,66.32,4000.0
2023-03-29 13:30:00,70.01,70.05,69.79,69.79,2793.0,66.3105,66.3484,66.1021,66.1021,2793.0
2023-03-29 14:00:00,69.78,69.98,69.7,69.98,2900.0,66.0927,66.2821,66.0169,66.2821,2900.0
2023-03-29 14:30:00,69.97,70.05,69.89,70.05,6147.0,66.2726,66.3484,66.1969,66.3484,6147.0
2023-03-29 15:00:00,70.05,70.2,69.9,70.16,7401.0,66.3484,66.4905,66.2063,66.4526,7401.0
2023-03-29 15:30:00,70.11,70.17,69.96,69.96,18245.0,66.4052,66.4621,66.2632,66.2632,18245.0
2023-03-30 09:30:00,70.71,71.14,70.52,71.13,7100.0,66.9735,67.3808,66.7936,67.3713,7100.0
2023-03-30 10:00:00,71.15,71.15,70.76,70.85,8913.0,67.3903,67.3903,67.0209,67.1061,8913.0
2023-03-30 10:30:00,70.83,70.86,70.6,70.6,11674.0,67.0872,67.1156,66.8693,66.8693,11674.0
2023-03-30 11:00:00,70.61,70.82,70.56,70.73,7000.0,66.8788,67.0777,66.8315,66.9925,7000.0
2023-03-30 11:30:00,70.71,70.9,70.69,70.88,5300.0,66.9735,67.1535,66.9546,67.1345,5300.0
2023-03-30 12:00:00,70.91,70.94,70.77,70.8,2677.0,67.163,67.1914,67.0304,67.0588,2677.0
2023-03-30 12:30:00,70.76,70.9,70.71,70.78,3100.0,67.0209,67.1535,66.9735,67.0398,3100.0
2023-03-30 13:00:00,70.79,70.89,70.71,70.75,2000.0,67.0493,67.144,66.9735,67.0114,2000.0
2023-03-30 13:30:00,70.77,70.77,70.66,70.68,3215.0,67.0304,67.0304,66.9262,66.9451,3215.0
2023-03-30 14:00:00,70.71,70.81,70.71,70.78,2100.0,66.9735,67.0682,66.9735,67.0398,2100.0
2023-03-30 14:30:00,70.91,70.91,70.7,70.7,2500.0,67.163,67.163,66.9641,66.9641,2500.0
2023-03-30 15:00:00,70.69,70.76,70.65,70.7,6589.0,66.9546,67.0209,66.9167,66.9641,6589.0
2023-03-30 15:30:00,70.72,71.0,70.69,70.97,13779.0,66.983,67.2482,66.9546,67.2198,13779.0
2023-03-31 09:30:00,71.43,71.65,71.16,71.16,15790.0,67.6555,67.8639,67.3998,67.3998,15790.0
2023-03-31 10:00:00,71.35,71.35,70.87,70.87,2732.0,67.5797,67.5797,67.1251,67.1251,2732.0
2023-03-31 10:30:00,70.82,70.82,70.44,70.44,3290.0,67.0777,67.0777,66.7178,66.7178,3290.0
2023-03-31 11:00:00,70.38,71.09,70.31,71.0,9489.0,66.661,67.3335,66.5947,67.2482,9489.0
2023-03-31 11:30:00,71.01,71.08,70.93,70.97,4457.0,67.2577,67.324,67.1819,67.2198,4457.0
2023-03-31 12:00:00,71.02,71.02,70.67,70.67,2470.0,67.2672,67.2672,66.9356,66.9356,2470.0
2023-03-31 12:30:00,70.72,70.92,70.69,70.74,5309.0,66.983,67.1724,66.9546,67.0019,5309.0
2023-03-31 13:00:00,70.74,70.75,70.45,70.45,3883.0,67.0019,67.0114,66.7273,66.7273,3883.0
2023-03-31 13:30:00,70.45,70.62,70.45,70.62,1700.0,66.7273,66.8883,66.7273,66.8883,1700.0
2023-03-31 14:00:00,70.6,70.87,70.58,70.87,7755.0,66.8693,67.1251,66.8504,67.1251,7755.0
2023-03-31 14:30:00,70.82,71.08,70.78,71.08,7333.0,67.0777,67.324,67.0398,67.324,7333.0
2023-03-31 15:00:00,71.16,71.28,71.0,71.19,4000.0,67.3998,67.5134,67.2482,67.4282,4000.0
2023-03-31 15:30:00,71.2,71.75,71.03,71.66,34177.0,67.4376,67.9586,67.2766,67.8733,34177.0
2023-04-03 09:30:00,71.69,72.18,71.52,72.12,1600.0,67.9017,68.3659,67.7407,68.309,1600.0
2023-04-03 10:00:00,72.28,72.57,72.26,72.27,5450.0,68.4606,68.7352,68.4416,68.4511,5450.0
2023-04-03 10:30:00,72.41,72.41,71.89,71.89,1900.0,68.5837,68.5837,68.0912,68.0912,1900.0
2023-04-03 11:00:00,72.05,72.19,71.82,71.82,5900.0,68.2427,68.3753,68.0249,68.0249,5900.0
2023-04-03 11:30:00,71.86,71.96,71.8,71.89,4975.0,68.0628,68.1575,68.0059,68.0912,4975.0
2023-04-03 12:00:00,71.84,71.89,71.64,71.74,2545.0,68.0438,68.0912,67.8544,67.9491,2545.0
2023-04-03 12:30:00,71.75,71.82,71.64,71.79,2305.0,67.9586,68.0249,67.8544,67.9965,2305.0
2023-04-03 13:00:00,71.84,72.17,71.84,71.9,1732.0,68.0438,68.3564,68.0438,68.1007,1732.0
2023-04-03 13:30:00,71.82,71.82,71.15,71.38,2217.0,68.0249,68.0249,67.3903,67.6081,2217.0
2023-04-03 14:00:00,71.31,71.42,71.26,71.37,1400.0,67.5418,67.646,67.4945,67.5987,1400.0
2023-04-03 14:30:00,71.36,71.59,71.36,71.46,3000.0,67.5892,67.807,67.5892,67.6839,3000.0
2023-04-03 15:00:00,71.5,71.6,71.18,71.22,3300.0,67.7218,67.8165,67.4187,67.4566,3300.0
2023-04-03 15:30:00,71.34,71.74,71.34,71.72,11122.0,67.5702,67.9491,67.5702,67.9302,11122.0
2023-04-04 09:30:00,71.95,71.95,71.33,71.33,5261.0,68.148,68.148,67.5608,67.5608,5261.0
2023-04-04 10:00:00,71.56,71.59,71.3,71.34,936.0,67.7786,67.807,67.5324,67.5702,936.0
2023-04-04 10:30:00,71.26,71.26,71.0,71.03,800.0,67.4945,67.4945,67.2482,67.2766,800.0
2023-04-04 11:00:00,70.71,70.71,70.52,70.58,2505.0,66.9735,66.9735,66.7936,66.8504,2505.0
2023-04-04 11:30:00,70.39,70.75,70.39,70.7,600.0,66.6704,67.0114,66.6704,66.9641,600.0
2023-04-04 12:00:00,70.7,70.83,70.64,70.77,2218.0,66.9641,67.0872,66.9072,67.0304,2218.0
2023-04-04 12:30:00,70.63,70.71,70.46,70.5,1000.0,66.8978,66.9735,66.7367,66.7746,1000.0
2023-04-04 13:00:00,70.56,70.77,70.56,70.77,600.0,66.8315,67.0304,66.8315,67.0304,600.0
2023-04-04 13:30:00,70.76,70.86,70.7,70.7,2200.0,67.0209,67.1156,66.9641,66.9641,2200.0
2023-04-04 14:00:00,70.58,70.61,70.47,70.49,1000.0,66.8504,66.8788,66.7462,66.7652,1000.0
2023-04-04 14:30:00,70.45,70.5,70.34,70.35,7367.0,66.7273,66.7746,66.6231,66.6326,7367.0
2023-04-04 15:00:00,70.33,70.4,70.18,70.18,6670.0,66.6136,66.6799,66.4715,66.4715,6670.0
2023-04-04 15:30:00,70.14,70.38,70.1,70.38,18057.0,66.4337,66.661,66.3958,66.661,18057.0
2023-04-05 09:30:00,70.5,71.01,70.5,70.67,4478.0,66.7746,67.2577,66.7746,66.9356,4478.0
2023-04-05 10:00:00,70.64,70.97,70.57,70.86,1800.0,66.9072,67.2198,66.8409,67.1156,1800.0
2023-04-05 10:30:00,70.91,71.0,70.86,71.0,1700.0,67.163,67.2482,67.1156,67.2482,1700.0
2023-04-05 11:00:00,71.02,71.19,70.99,70.99,700.0,67.2672,67.4282,67.2387,67.2387,700.0
2023-04-05 11:30:00,71.03,71.12,71.02,71.11,2300.0,67.2766,67.3619,67.2672,67.3524,2300.0
2023-04-05 12:00:00,71.03,71.07,70.87,70.87,1600.0,67.2766,67.3145,67.1251,67.1251,1600.0
2023-04-05 12:30:00,70.84,70.84,70.67,70.69,2518.0,67.0967,67.0967,66.9356,66.9546,2518.0
2023-04-05 13:00:00,70.68,70.92,70.66,70.9,2900.0,66.9451,67.1724,66.9262,67.1535,2900.0
2023-04-05 13:30:00,70.84,70.84,70.58,70.58,2365.0,67.0967,67.0967,66.8504,66.8504,2365.0
2023-04-05 14:00:00,70.57,70.57,70.4,70.41,2674.0,66.8409,66.8409,66.6799,66.6894,2674.0
2023-04-05 14:30:00,70.35,70.43,70.33,70.38,2700.0,66.6326,66.7083,66.6136,66.661,2700.0
2023-04-05 15:00:00,70.39,70.45,70.14,70.45,5081.0,66.6704,66.7273,66.4337,66.7273,5081.0
2023-04-05 15:30:00,70.58,70.62,70.37,70.54,13766.0,66.8504,66.8883,66.6515,66.8125,13766.0
2023-04-06 09:30:00,71.69,72.12,71.59,71.8,4426.0,67.9017,68.309,67.807,68.0059,4426.0
2023-04-06 10:00:00,71.56,71.66,70.93,70.93,2500.0,67.7786,67.8733,67.1819,67.1819,2500.0
2023-04-06 10:30:00,70.81,70.92,70.57,70.65,2339.0,67.0682,67.1724,66.8409,66.9167,2339.0
2023-04-06 11:00:00,70.64,70.73,70.51,70.73,3124.0,66.9072,66.9925,66.7841,66.9925,3124.0
2023-04-06 11:30:00,70.65,70.84,70.65,70.83,2000.0,66.9167,67.0967,66.9167,67.0872,2000.0
2023-04-06 12:00:00,70.88,70.92,70.78,70.84,1700.0,67.1345,67.1724,67.0398,67.0967,1700.0
2023-04-06 12:30:00,70.97,71.21,70.97,71.17,2918.0,67.2198,67.4471,67.2198,67.4092,2918.0
2023-04-06 13:00:00,71.14,71.25,71.14,71.2,3131.0,67.3808,67.485,67.3808,67.4376,3131.0
2023-04-06 13:30:00,71.24,71.26,70.74,70.75,1875.0,67.4755,67.4945,67.0019,67.0114,1875.0
2023-04-06 14:00:00,70.69,70.94,70.63,70.94,1792.0,66.9546,67.1914,66.8978,67.1914,1792.0
2023-04-06 14:30:00,70.99,71.1,70.95,71.05,2034.0,67.2387,67.3429,67.2009,67.2956,2034.0
2023-04-06 15:00:00,71.06,71.16,71.03,71.09,2200.0,67.305,67.3998,67.2766,67.3335,2200.0
2023-04-06 15:30:00,71.16,71.56,71.11,71.56,9442.0,67.3998,67.7786,67.3524,67.7786,9442.0
2023-04-10 09:30:00,71.56,71.92,71.46,71.64,2875.0,67.7786,68.1196,67.6839,67.8544,2875.0
2023-04-10 10:00:00,71.58,71.64,71.46,71.47,1200.0,67.7976,67.8544,67.6839,67.6934,1200.0
2023-04-10 10:30:00,71.5,71.59,71.44,71.58,1600.0,67.7218,67.807,67.665,67.7976,1600.0
2023-04-10 11:00:00,71.65,71.73,71.65,71.7,640.0,67.8639,67.9396,67.8639,67.9112,640.0
2023-04-10 11:30:00,71.55,71.59,71.53,71.58,1375.0,67.7691,67.807,67.7502,67.7976,1375.0
2023-04-10 12:00:00,71.51,71.51,71.33,71.33,834.0,67.7313,67.7313,67.5608,67.5608,834.0
2023-04-10 12:30:00,71.33,71.78,71.33,71.78,1000.0,67.5608,67.987,67.5608,67.987,1000.0
2023-04-10 13:00:00,71.94,72.14,71.94,72.14,825.0,68.1385,68.328,68.1385,68.328,825.0
2023-04-10 13:30:00,72.19,72.31,72.07,72.31,1426.0,68.3753,68.489,68.2617,68.489,1426.0
2023-04-10 14:00:00,72.33,72.52,72.33,72.51,800.0,68.5079,68.6879,68.5079,68.6784,800.0
2023-04-10 14:30:00,72.5,72.5,72.35,72.48,4862.0,68.6689,68.6689,68.5269,68.65,4862.0
2023-04-10 15:00:00,72.5,72.77,72.49,72.73,3724.0,68.6689,68.9247,68.6595,68.8868,3724.0
2023-04-10 15:30:00,72.83,72.84,72.71,72.81,6696.0,68.9815,68.991,68.8678,68.9626,6696.0
2023-04-11 09:30:00,74.22,74.45,73.61,74.36,4698.0,70.2981,70.5159,69.7203,70.4307,4698.0
2023-04-11 10:00:00,74.31,74.8,74.06,74.8,5386.0,70.3833,70.8474,70.1465,70.8474,5386.0
2023-04-11 10:30:00,74.84,74.84,74.42,74.56,3160.0,70.8853,70.8853,70.4875,70.6201,3160.0
2023-04-11 11:00:00,74.63,74.64,74.42,74.56,3100.0,70.6864,70.6959,70.4875,70.6201,3100.0
2023-04-11 11:30:00,74.59,74.69,74.34,74.42,4728.0,70.6485,70.7432,70.4117,70.4875,4728.0
2023-04-11 12:00:00,74.39,74.41,74.03,74.15,3167.0,70.4591,70.478,70.1181,70.2318,3167.0
2023-04-11 12:30:00,74.25,74.39,74.25,74.39,2077.0,70.3265,70.4591,70.3265,70.4591,2077.0
2023-04-11 13:00:00,74.45,74.51,74.33,74.41,1875.0,70.5159,70.5727,70.4022,70.478,1875.0
2023-04-11 13:30:00,74.42,74.67,74.42,74.67,1943.0,70.4875,70.7243,70.4875,70.7243,1943.0
2023-04-11 14:00:00,74.71,74.72,74.61,74.65,2368.0,70.7622,70.7716,70.6674,70.7053,2368.0
2023-04-11 14:30:00,74.73,75.15,74.72,75.0,3509.0,70.7811,71.1789,70.7716,71.0368,3509.0
2023-04-11 15:00:00,74.99,75.01,74.6,74.66,20391.0,71.0274,71.0463,70.658,70.7148,20391.0
2023-04-11 15:30:00,74.71,74.77,74.3,74.36,21421.0,70.7622,70.819,70.3738,70.4307,21421.0
2023-04-12 09:30:00,74.98,75.2,74.85,74.85,9767.0,71.0179,71.2263,70.8948,70.8948,9767.0
2023-04-12 10:00:00,74.95,75.0,74.71,74.89,3700.0,70.9895,71.0368,70.7622,70.9327,3700.0
2023-04-12 10:30:00,74.69,74.85,74.67,74.75,2600.0,70.7432,70.8948,70.7243,70.8,2600.0
2023-04-12 11:00:00,74.78,74.8,74.57,74.58,2920.0,70.8285,70.8474,70.6296,70.639,2920.0
2023-04-12 11:30:00,74.7,74.88,74.69,74.8,2500.0,70.7527,70.9232,70.7432,70.8474,2500.0
2023-04-12 12:00:00,74.85,74.85,74.56,74.56,3450.0,70.8948,70.8948,70.6201,70.6201,3450.0
2023-04-12 12:30:00,74.63,74.76,74.52,74.76,5513.0,70.6864,70.8095,70.5822,70.8095,5513.0
2023-04-12 13:00:00,74.77,74.85,74.67,74.82,6605.0,70.819,70.8948,70.7243,70.8664,6605.0
2023-04-12 13:30:00,74.89,75.14,74.89,75.04,6772.0,70.9327,71.1694,70.9327,71.0747,6772.0
2023-04-12 14:00:00,74.89,75.05,74.79,74.79,2307.0,70.9327,71.0842,70.8379,70.8379,2307.0
2023-04-12 14:30:00,74.7,74.72,74.54,74.65,2125.0,70.7527,70.7716,70.6011,70.7053,2125.0
2023-04-12 15:00:00,74.68,74.69,74.45,74.47,5394.0,70.7337,70.7432,70.5159,70.5348,5394.0
2023-04-12 15:30:00,74.62,74.73,74.48,74.64,9706.0,70.6769,70.7811,70.5443,70.6959,9706.0
2023-04-13 09:30:00,74.46,74.88,74.27,74.53,2309.0,70.5254,70.9232,70.3454,70.5917,2309.0
2023-04-13 10:00:00,74.46,74.62,74.18,74.44,2220.0,70.5254,70.6769,70.2602,70.5064,2220.0
2023-04-13 10:30:00,74.51,74.51,74.08,74.08,3010.0,70.5727,70.5727,70.1655,70.1655,3010.0
2023-04-13 11:00:00,74.04,74.04,73.36,73.4,5401.0,70.1276,70.1276,69.4835,69.5214,5401.0
2023-04-13 11:30:00,73.67,74.02,73.67,73.95,1700.0,69.7771,70.1086,69.7771,70.0423,1700.0
2023-04-13 12:00:00,74.1,74.46,74.1,74.46,1700.0,70.1844,70.5254,70.1844,70.5254,1700.0
2023-04-13 12:30:00,74.49,74.49,74.37,74.43,481.0,70.5538,70.5538,70.4401,70.497,481.0
2023-04-13 13:00:00,74.47,74.54,74.44,74.54,400.0,70.5348,70.6011,70.5064,70.6011,400.0
2023-04-13 13:30:00,74.56,74.72,74.48,74.7,2225.0,70.6201,70.7716,70.5443,70.7527,2225.0
2023-04-13 14:00:00,74.67,74.69,74.28,74.33,3300.0,70.7243,70.7432,70.3549,70.4022,3300.0
2023-04-13 14:30:00,74.35,74.54,74.27,74.54,2801.0,70.4212,70.6011,70.3454,70.6011,2801.0
2023-04-13 15:00:00,74.56,74.69,74.41,74.41,7784.0,70.6201,70.7432,70.478,70.478,7784.0
2023-04-13 15:30:00,74.43,74.54,74.3,74.5,7724.0,70.497,70.6011,70.3738,70.5633,7724.0
2023-04-14 09:30:00,74.98,75.07,74.91,74.91,625.0,71.0179,71.1031,70.9516,70.9516,625.0
2023-04-14 10:00:00,74.9,74.93,74.33,74.35,11782.0,70.9421,70.9705,70.4022,70.4212,11782.0
2023-04-14 10:30:00,74.43,74.57,74.32,74.57,840.0,70.497,70.6296,70.3928,70.6296,840.0
2023-04-14 11:00:00,74.26,74.26,74.12,74.14,400.0,70.3359,70.3359,70.2033,70.2223,400.0
2023-04-14 11:30:00,73.93,73.94,73.73,73.79,2346.0,70.0234,70.0329,69.8339,69.8908,2346.0
2023-04-14 12:00:00,73.79,73.96,73.75,73.92,2900.0,69.8908,70.0518,69.8529,70.0139,2900.0
2023-04-14 12:30:00,73.9,73.9,73.75,73.79,2000.0,69.995,69.995,69.8529,69.8908,2000.0
2023-04-14 13:00:00,73.89,74.07,73.89,73.97,1801.0,69.9855,70.156,69.9855,70.0613,1801.0
2023-04-14 13:30:00,73.88,73.9,73.77,73.9,2200.0,69.976,69.995,69.8718,69.995,2200.0
2023-04-14 14:00:00,73.88,73.89,73.75,73.79,3349.0,69.976,69.9855,69.8529,69.8908,3349.0
2023-04-14 14:30:00,73.8,74.0,73.8,73.91,4000.0,69.9002,70.0897,69.9002,70.0044,4000.0
2023-04-14 15:00:00,73.9,73.91,73.7,73.91,6725.0,69.995,70.0044,69.8055,70.0044,6725.0
2023-04-14 15:30:00,73.92,74.25,73.92,74.08,12489.0,70.0139,70.3265,70.0139,70.1655,12489.0
2023-04-17 09:30:00,74.51,74.8,74.4,74.45,3330.0,70.5727,70.8474,70.4685,70.5159,3330.0
2023-04-17 10:00:00,74.35,74.49,74.16,74.49,4871.0,70.4212,70.5538,70.2412,70.5538,4871.0
2023-04-17 10:30:00,74.6,75.01,74.6,74.98,4069.0,70.658,71.0463,70.658,71.0179,4069.0
2023-04-17 11:00:00,74.89,74.91,74.72,74.78,5340.0,70.9327,70.9516,70.7716,70.8285,5340.0
2023-04-17 11:30:00,74.79,74.79,74.49,74.6,2700.0,70.8379,70.8379,70.5538,70.658,2700.0
2023-04-17 12:00:00,74.51,74.75,74.5,74.66,1633.0,70.5727,70.8,70.5633,70.7148,1633.0
2023-04-17 12:30:00,74.68,74.7,74.58,74.59,1563.0,70.7337,70.7527,70.639,70.6485,1563.0
2023-04-17 13:00:00,74.68,74.68,74.41,74.44,718.0,70.7337,70.7337,70.478,70.5064,718.0
2023-04-17 13:30:00,74.49,74.49,74.21,74.25,1182.0,70.5538,70.5538,70.2886,70.3265,1182.0
2023-04-17 14:00:00,74.22,74.57,74.2,74.49,1458.0,70.2981,70.6296,70.2791,70.5538,1458.0
2023-04-17 14:30:00,74.48,74.82,74.48,74.81,2123.0,70.5443,70.8664,70.5443,70.8569,2123.0
2023-04-17 15:00:00,74.83,74.91,74.83,74.86,9269.0,70.8758,70.9516,70.8758,70.9042,9269.0
2023-04-17 15:30:00,74.81,75.25,74.81,75.22,13965.0,70.8569,71.2736,70.8569,71.2452,13965.0
2023-04-18 09:30:00,75.3,75.3,75.01,75.05,2004.0,71.321,71.321,71.0463,71.0842,2004.0
2023-04-18 10:00:00,75.1,75.46,75.02,75.33,5845.0,71.1316,71.4725,71.0558,71.3494,5845.0
2023-04-18 10:30:00,75.21,75.24,74.88,74.88,1868.0,71.2357,71.2642,70.9232,70.9232,1868.0
2023-04-18 11:00:00,74.88,74.97,74.85,74.97,1500.0,70.9232,71.0084,70.8948,71.0084,1500.0
2023-04-18 11:30:00,75.05,75.05,74.82,74.92,1400.0,71.0842,71.0842,70.8664,70.9611,1400.0
2023-04-18 12:00:00,74.89,74.93,74.82,74.84,1600.0,70.9327,70.9705,70.8664,70.8853,1600.0
2023-04-18 12:30:00,74.85,74.94,74.8,74.84,1601.0,70.8948,70.98,70.8474,70.8853,1601.0
2023-04-18 13:00:00,74.8,74.89,74.75,74.81,600.0,70.8474,70.9327,70.8,70.8569,600.0
2023-04-18 13:30:00,74.79,75.07,74.79,74.93,930.0,70.8379,71.1031,70.8379,70.9705,930.0
2023-04-18 14:00:00,74.97,75.1,74.94,75.0,2775.0,71.0084,71.1316,70.98,71.0368,2775.0
2023-04-18 14:30:00,75.07,75.17,75.0,75.02,600.0,71.1031,71.1979,71.0368,71.0558,600.0
2023-04-18 15:00:00,75.23,75.41,75.23,75.24,2000.0,71.2547,71.4252,71.2547,71.2642,2000.0
2023-04-18 15:30:00,75.29,75.51,75.29,75.45,5516.0,71.3115,71.5199,71.3115,71.4631,5516.0
2023-04-19 09:30:00,75.13,75.2,75.05,75.2,300.0,71.16,71.2263,71.0842,71.2263,300.0
2023-04-19 10:00:00,75.41,75.7,75.41,75.63,1407.0,71.4252,71.6998,71.4252,71.6335,1407.0
2023-04-19 10:30:00,75.65,75.74,75.54,75.67,1607.0,71.6525,71.7377,71.5483,71.6714,1607.0
2023-04-19 11:00:00,75.66,75.73,75.53,75.73,2278.0,71.662,71.7283,71.5388,71.7283,2278.0
2023-04-19 11:30:00,75.6,75.74,75.58,75.74,1300.0,71.6051,71.7377,71.5862,71.7377,1300.0
2023-04-19 12:00:00,75.75,75.84,75.75,75.82,900.0,71.7472,71.8325,71.7472,71.8135,900.0
2023-04-19 12:30:00,75.85,75.86,75.81,75.85,800.0,71.8419,71.8514,71.804,71.8419,800.0
2023-04-19 13:00:00,75.89,75.9,75.82,75.83,2131.0,71.8798,71.8893,71.8135,71.823,2131.0
2023-04-19 13:30:00,75.87,75.96,75.67,75.83,2752.0,71.8609,71.9461,71.6714,71.823,2752.0
2023-04-19 14:00:00,75.91,76.12,75.81,76.12,2064.0,71.8988,72.0977,71.804,72.0977,2064.0
2023-04-19 14:30:00,76.18,76.18,75.94,76.13,2200.0,72.1545,72.1545,71.9272,72.1071,2200.0
2023-04-19 15:00:00,76.14,76.27,76.09,76.27,3455.0,72.1166,72.2397,72.0692,72.2397,3455.0
2023-04-19 15:30:00,76.26,76.29,76.02,76.21,8883.0,72.2303,72.2587,72.0029,72.1829,8883.0
2023-04-20 09:30:00,76.09,76.15,75.58,75.58,1100.0,72.0692,72.1261,71.5862,71.5862,1100.0
2023-04-20 10:00:00,75.63,75.79,75.5,75.79,1900.0,71.6335,71.7851,71.5104,71.7851,1900.0
2023-04-20 10:30:00,75.97,75.97,75.77,75.82,762.0,71.9556,71.9556,71.7662,71.8135,762.0
2023-04-20 11:00:00,75.78,75.78,75.62,75.62,1344.0,71.7756,71.7756,71.6241,71.6241,1344.0
2023-04-20 11:30:00,75.65,75.65,75.31,75.39,400.0,71.6525,71.6525,71.3305,71.4062,400.0
2023-04-20 12:00:00,75.43,75.48,75.39,75.45,2677.0,71.4441,71.4915,71.4062,71.4631,2677.0
2023-04-20 12:30:00,75.47,75.64,75.45,75.59,3760.0,71.482,71.643,71.4631,71.5957,3760.0
2023-04-20 13:00:00,75.65,75.71,75.62,75.71,800.0,71.6525,71.7093,71.6241,71.7093,800.0
2023-04-20 13:30:00,75.81,75.85,75.78,75.85,1045.0,71.804,71.8419,71.7756,71.8419,1045.0
2023-04-20 14:00:00,75.86,75.86,75.7,75.77,935.0,71.8514,71.8514,71.6998,71.7662,935.0
2023-04-20 14:30:00,75.73,75.73,75.57,75.59,1247.0,71.7283,71.7283,71.5767,71.5957,1247.0
2023-04-20 15:00:00,75.66,75.66,75.46,75.54,1700.0,71.662,71.662,71.4725,71.5483,1700.0
2023-04-20 15:30:00,75.59,75.95,75.59,75.89,6467.0,71.5957,71.9366,71.5957,71.8798,6467.0
2023-04-21 09:30:00,75.91,76.04,75.47,75.52,2100.0,71.8988,72.0219,71.482,71.5294,2100.0
2023-04-21 10:00:00,75.42,75.51,75.24,75.51,4742.0,71.4346,71.5199,71.2642,71.5199,4742.0
2023-04-21 10:30:00,75.4,75.49,75.14,75.14,1300.0,71.4157,71.5009,71.1694,71.1694,1300.0
2023-04-21 11:00:00,75.3,75.65,75.3,75.6,2802.0,71.321,71.6525,71.321,71.6051,2802.0
2023-04-21 11:30:00,75.58,75.59,75.49,75.55,1900.0,71.5862,71.5957,71.5009,71.5578,1900.0
2023-04-21 12:00:00,75.53,75.56,75.47,75.51,1200.0,71.5388,71.5672,71.482,71.5199,1200.0
2023-04-21 12:30:00,75.52,75.52,75.36,75.48,938.0,71.5294,71.5294,71.3778,71.4915,938.0
2023-04-21 13:00:00,75.43,75.44,75.35,75.35,900.0,71.4441,71.4536,71.3683,71.3683,900.0
2023-04-21 13:30:00,75.36,75.61,75.36,75.56,900.0,71.3778,71.6146,71.3778,71.5672,900.0
2023-04-21 14:00:00,75.56,75.96,75.56,75.9,2318.0,71.5672,71.9461,71.5672,71.8893,2318.0
2023-04-21 14:30:00,75.9,76.1,75.87,76.1,8515.0,71.8893,72.0787,71.8609,72.0787,8515.0
2023-04-21 15:00:00,76.2,76.2,75.66,75.7,13330.0,72.1734,72.1734,71.662,71.6998,13330.0
2023-04-21 15:30:00,75.72,75.84,75.54,75.59,8604.0,71.7188,71.8325,71.5483,71.5957,8604.0
2023-04-24 09:30:00,76.02,76.02,75.42,75.6,3650.0,72.0029,72.0029,71.4346,71.6051,3650.0
2023-04-24 10:00:00,75.69,75.69,75.14,75.14,3035.0,71.6904,71.6904,71.1694,71.1694,3035.0
2023-04-24 10:30:00,75.26,75.26,75.04,75.04,1300.0,71.2831,71.2831,71.0747,71.0747,1300.0
2023-04-24 11:00:00,74.95,74.95,74.47,74.64,10540.0,70.9895,70.9895,70.5348,70.6959,10540.0
2023-04-24 11:30:00,74.69,74.9,74.66,74.9,1500.0,70.7432,70.9421,70.7148,70.9421,1500.0
2023-04-24 12:00:00,74.97,75.08,74.97,75.02,700.0,71.0084,71.1126,71.0084,71.0558,700.0
2023-04-24 12:30:00,74.98,74.98,74.82,74.94,2100.0,71.0179,71.0179,70.8664,70.98,2100.0
2023-04-24 13:00:00,74.92,74.98,74.89,74.96,844.0,70.9611,71.0179,70.9327,70.999,844.0
2023-04-24 13:30:00,75.03,75.13,75.03,75.13,340.0,71.0653,71.16,71.0653,71.16,340.0
2023-04-24 14:00:00,75.11,75.11,74.58,74.75,1845.0,71.141,71.141,70.639,70.8,1845.0
2023-04-24 14:30:00,74.73,74.73,74.6,74.73,1452.0,70.7811,70.7811,70.658,70.7811,1452.0
2023-04-24 15:00:00,74.82,75.02,74.82,74.96,1227.0,70.8664,71.0558,70.8664,70.999,1227.0
2023-04-24 15:30:00,74.89,75.33,74.88,75.33,10177.0,70.9327,71.3494,70.9232,71.3494,10177.0
2023-04-25 09:30:00,75.42,75.42,75.15,75.36,1400.0,71.4346,71.4346,71.1789,71.3778,1400.0
2023-04-25 10:00:00,75.41,75.49,75.27,75.46,4010.0,71.4252,71.5009,71.2926,71.4725,4010.0
2023-04-25 10:30:00,75.46,75.77,75.41,75.73,3702.0,71.4725,71.7662,71.4252,71.7283,3702.0
2023-04-25 11:00:00,75.8,76.14,75.72,75.99,2423.0,71.7946,72.1166,71.7188,71.9745,2423.0
2023-04-25 11:30:00,75.95,76.08,75.89,75.99,1200.0,71.9366,72.0598,71.8798,71.9745,1200.0
2023-04-25 12:00:00,76.02,76.23,76.02,76.23,1625.0,72.0029,72.2018,72.0029,72.2018,1625.0
2023-04-25 12:30:00,76.29,76.64,76.24,76.58,2300.0,72.2587,72.5902,72.2113,72.5333,2300.0
2023-04-25 13:00:00,76.5,76.52,76.29,76.43,1310.0,72.4576,72.4765,72.2587,72.3913,1310.0
2023-04-25 13:30:00,76.55,76.56,76.29,76.33,3164.0,72.5049,72.5144,72.2587,72.2966,3164.0
2023-04-25 14:00:00,76.14,76.46,76.1,76.46,2531.0,72.1166,72.4197,72.0787,72.4197,2531.0
2023-04-25 14:30:00,76.48,76.48,76.26,76.3,2617.0,72.4386,72.4386,72.2303,72.2681,2617.0
2023-04-25 15:00:00,76.28,76.65,76.26,76.56,6124.0,72.2492,72.5996,72.2303,72.5144,6124.0
2023-04-25 15:30:00,76.55,76.55,76.26,76.39,29576.0,72.5049,72.5049,72.2303,72.3534,29576.0
2023-04-26 09:30:00,76.35,76.86,76.1,76.22,3095.0,72.3155,72.7986,72.0787,72.1924,3095.0
2023-04-26 10:00:00,76.45,76.52,76.4,76.5,3221.0,72.4102,72.4765,72.3629,72.4576,3221.0
2023-04-26 10:30:00,76.52,76.68,76.25,76.68,2972.0,72.4765,72.6281,72.2208,72.6281,2972.0
2023-04-26 11:00:00,76.68,76.74,76.49,76.49,2304.0,72.6281,72.6849,72.4481,72.4481,2304.0
2023-04-26 11:30:00,76.62,76.62,76.53,76.58,1000.0,72.5712,72.5712,72.486,72.5333,1000.0
2023-04-26 12:00:00,76.58,76.66,76.49,76.51,3251.0,72.5333,72.6091,72.4481,72.467,3251.0
2023-04-26 12:30:00,76.56,76.67,76.52,76.54,1400.0,72.5144,72.6186,72.4765,72.4955,1400.0
2023-04-26 13:00:00,76.54,76.66,76.54,76.65,1253.0,72.4955,72.6091,72.4955,72.5996,1253.0
2023-04-26 13:30:00,76.36,76.36,76.09,76.1,3938.0,72.325,72.325,72.0692,72.0787,3938.0
2023-04-26 14:00:00,76.1,76.1,75.81,76.09,5347.0,72.0787,72.0787,71.804,72.0692,5347.0
2023-04-26 14:30:00,76.11,76.12,75.91,75.97,1041.0,72.0882,72.0977,71.8988,71.9556,1041.0
2023-04-26 15:00:00,75.92,76.18,75.9,75.9,2731.0,71.9082,72.1545,71.8893,71.8893,2731.0
2023-04-26 15:30:00,75.94,76.21,75.78,76.21,15104.0,71.9272,72.1829,71.7756,72.1829,15104.0
2023-04-27 09:30:00,76.52,76.83,76.42,76.75,2767.0,72.4765,72.7701,72.3818,72.6944,2767.0
2023-04-27 10:00:00,76.77,76.83,76.46,76.63,2626.0,72.7133,72.7701,72.4197,72.5807,2626.0
2023-04-27 10:30:00,76.64,76.72,76.52,76.6,1700.0,72.5902,72.666,72.4765,72.5523,1700.0
2023-04-27 11:00:00,76.59,76.89,76.57,76.89,3471.0,72.5428,72.827,72.5239,72.827,3471.0
2023-04-27 11:30:00,76.97,77.23,76.86,77.22,4905.0,72.9027,73.149,72.7986,73.1395,4905.0
2023-04-27 12:00:00,77.24,77.25,76.99,77.12,6042.0,73.1585,73.1679,72.9217,73.0448,6042.0
2023-04-27 12:30:00,77.16,77.2,77.06,77.06,2436.0,73.0827,73.1206,72.988,72.988,2436.0
2023-04-27 13:00:00,77.02,77.13,76.99,77.07,3400.0,72.9501,73.0543,72.9217,72.9975,3400.0
2023-04-27 13:30:00,77.06,77.4,77.06,77.33,4198.0,72.988,73.31,72.988,73.2437,4198.0
2023-04-27 14:00:00,77.3,77.71,77.28,77.71,4590.0,73.2153,73.6036,73.1964,73.6036,4590.0
2023-04-27 14:30:00,77.82,77.92,77.58,77.76,3385.0,73.7078,73.8025,73.4805,73.651,3385.0
2023-04-27 15:00:00,77.79,77.93,77.74,77.79,4952.0,73.6794,73.812,73.6321,73.6794,4952.0
2023-04-27 15:30:00,77.78,77.97,77.76,77.95,19669.0,73.6699,73.8499,73.651,73.831,19669.0
2023-04-28 09:30:00,78.22,78.71,78.09,78.53,4253.0,74.0867,74.5508,73.9636,74.3803,4253.0
2023-04-28 10:00:00,78.63,79.17,78.52,79.09,3520.0,74.475,74.9865,74.3708,74.9107,3520.0
2023-04-28 10:30:00,79.11,79.25,78.85,78.86,3506.0,74.9297,75.0623,74.6834,74.6929,3506.0
2023-04-28 11:00:00,78.54,78.85,78.43,78.81,5909.0,74.3898,74.6834,74.2856,74.6455,5909.0
2023-04-28 11:30:00,78.9,78.95,78.7,78.75,1500.0,74.7308,74.7781,74.5413,74.5887,1500.0
2023-04-28 12:00:00,78.67,78.8,78.67,78.8,1700.0,74.5129,74.636,74.5129,74.636,1700.0
2023-04-28 12:30:00,78.93,79.14,78.89,79.04,2354.0,74.7592,74.9581,74.7213,74.8634,2354.0
2023-04-28 13:00:00,78.9,78.95,78.79,78.94,1448.0,74.7308,74.7781,74.6266,74.7686,1448.0
2023-04-28 13:30:00,78.93,78.95,78.75,78.83,3302.0,74.7592,74.7781,74.5887,74.6645,3302.0
2023-04-28 14:00:00,78.87,79.04,78.81,78.89,2880.0,74.7023,74.8634,74.6455,74.7213,2880.0
2023-04-28 14:30:00,78.92,79.09,78.91,79.09,4465.0,74.7497,74.9107,74.7402,74.9107,4465.0
2023-04-28 15:00:00,79.11,79.14,78.84,78.84,4283.0,74.9297,74.9581,74.6739,74.6739,4283.0
2023-04-28 15:30:00,78.92,79.21,78.83,79.21,10492.0,74.7497,75.0244,74.6645,75.0244,10492.0
2023-05-01 09:30:00,78.96,79.52,78.96,79.4,600.0,74.7876,75.318,74.7876,75.2043,600.0
2023-05-01 10:00:00,79.2,79.29,78.82,78.82,1500.0,75.0149,75.1001,74.655,74.655,1500.0
2023-05-01 10:30:00,79.04,79.16,79.0,79.1,1050.0,74.8634,74.977,74.8255,74.9202,1050.0
2023-05-01 11:00:00,79.14,79.14,78.44,78.45,800.0,74.9581,74.9581,74.2951,74.3045,800.0
2023-05-01 11:30:00,78.69,78.72,78.59,78.72,326.0,74.5319,74.5603,74.4371,74.5603,326.0
2023-05-01 12:00:00,78.74,78.74,78.59,78.59,660.0,74.5792,74.5792,74.4371,74.4371,660.0
2023-05-01 12:30:00,78.58,78.64,78.5,78.57,1500.0,74.4277,74.4845,74.3519,74.4182,1500.0
2023-05-01 13:00:00,78.54,78.54,78.37,78.37,890.0,74.3898,74.3898,74.2288,74.2288,890.0
2023-05-01 13:30:00,78.35,78.36,78.13,78.32,4840.0,74.2098,74.2193,74.0014,74.1814,4840.0
2023-05-01 14:00:00,78.27,78.45,78.19,78.41,2610.0,74.134,74.3045,74.0583,74.2666,2610.0
2023-05-01 14:30:00,78.41,78.41,78.17,78.26,1900.0,74.2666,74.2666,74.0393,74.1246,1900.0
2023-05-01 15:00:00,78.4,78.46,78.2,78.23,2665.0,74.2572,74.314,74.0677,74.0962,2665.0
2023-05-01 15:30:00,78.26,78.34,78.21,78.27,10974.0,74.1246,74.2003,74.0772,74.134,10974.0
2023-05-02 09:30:00,78.28,78.34,77.72,78.22,4500.0,74.1435,74.2003,73.6131,74.0867,4500.0
2023-05-02 10:00:00,78.33,78.41,77.61,77.62,3900.0,74.1909,74.2666,73.5089,73.5184,3900.0
2023-05-02 10:30:00,77.66,77.85,77.26,77.26,3455.0,73.5563,73.7362,73.1774,73.1774,3455.0
2023-05-02 11:00:00,77.3,77.35,77.05,77.15,4415.0,73.2153,73.2627,72.9785,73.0732,4415.0
2023-05-02 11:30:00,77.19,77.3,77.01,77.01,4007.0,73.1111,73.2153,72.9406,72.9406,4007.0
2023-05-02 12:00:00,76.99,77.05,76.77,76.97,2763.0,72.9217,72.9785,72.7133,72.9027,2763.0
2023-05-02 12:30:00,76.96,77.13,76.86,77.05,3014.0,72.8933,73.0543,72.7986,72.9785,3014.0
2023-05-02 13:00:00,77.18,77.19,77.11,77.14,1554.0,73.1016,73.1111,73.0353,73.0638,1554.0
2023-05-02 13:30:00,77.17,77.71,77.12,77.65,2603.0,73.0922,73.6036,73.0448,73.5468,2603.0
2023-05-02 14:00:00,77.57,77.6,77.43,77.6,3145.0,73.471,73.4994,73.3384,73.4994,3145.0
2023-05-02 14:30:00,77.6,77.65,77.45,77.45,1600.0,73.4994,73.5468,73.3574,73.3574,1600.0
2023-05-02 15:00:00,77.46,77.64,77.44,77.49,2506.0,73.3668,73.5373,73.3479,73.3953,2506.0
2023-05-02 15:30:00,77.47,77.47,77.29,77.35,18204.0,73.3763,73.3763,73.2058,73.2627,18204.0
2023-05-03 09:30:00,77.94,78.63,76.51,77.38,4246.0,73.8215,74.475,72.467,73.2911,4246.0
2023-05-03 10:00:00,77.35,77.47,76.67,77.07,12688.0,73.2627,73.3763,72.6186,72.9975,12688.0
2023-05-03 10:30:00,77.12,77.29,76.81,77.27,7070.0,73.0448,73.2058,72.7512,73.1869,7070.0
2023-05-03 11:00:00,77.29,77.69,76.84,77.69,3296.0,73.2058,73.5847,72.7796,73.5847,3296.0
2023-05-03 11:30:00,77.81,78.19,77.68,78.16,7646.0,73.6984,74.0583,73.5752,74.0299,7646.0
2023-05-03 12:00:00,78.25,78.65,78.25,78.5,2200.0,74.1151,74.494,74.1151,74.3519,2200.0
2023-05-03 12:30:00,78.56,78.59,78.11,78.11,3772.0,74.4087,74.4371,73.9825,73.9825,3772.0
2023-05-03 13:00:00,78.23,78.59,78.08,78.56,1900.0,74.0962,74.4371,73.9541,74.4087,1900.0
2023-05-03 13:30:00,78.56,78.85,78.51,78.51,3171.0,74.4087,74.6834,74.3614,74.3614,3171.0
2023-05-03 14:00:00,78.42,78.52,77.79,78.45,7962.0,74.2761,74.3708,73.6794,74.3045,7962.0
2023-05-03 14:30:00,78.45,78.95,78.19,78.27,4911.0,74.3045,74.7781,74.0583,74.134,4911.0
2023-05-03 15:00:00,78.28,78.42,77.55,77.64,6754.0,74.1435,74.2761,73.4521,73.5373,6754.0
2023-05-03 15:30:00,77.61,77.7,77.47,77.55,14996.0,73.5089,73.5942,73.3763,73.4521,14996.0
2023-05-04 09:30:00,77.58,77.59,76.03,76.63,6606.0,73.4805,73.49,72.0124,72.5807,6606.0
2023-05-04 10:00:00,76.53,76.97,76.5,76.91,2400.0,72.486,72.9027,72.4576,72.8459,2400.0
2023-05-04 10:30:00,76.51,77.01,76.51,77.01,1200.0,72.467,72.9406,72.467,72.9406,1200.0
2023-05-04 11:00:00,77.02,77.28,77.02,77.05,1700.0,72.9501,73.1964,72.9501,72.9785,1700.0
2023-05-04 11:30:00,77.21,77.3,76.9,76.9,2200.0,73.1301,73.2153,72.8364,72.8364,2200.0
2023-05-04 12:00:00,76.89,77.49,76.85,77.49,1162.0,72.827,73.3953,72.7891,73.3953,1162.0
2023-05-04 12:30:00,77.43,77.74,77.43,77.74,2359.0,73.3384,73.6321,73.3384,73.6321,2359.0
2023-05-04 13:00:00,77.9,78.05,77.86,77.97,900.0,73.7836,73.9257,73.7457,73.8499,900.0
2023-05-04 13:30:00,78.0,78.15,78.0,78.0,1364.0,73.8783,74.0204,73.8783,73.8783,1364.0
2023-05-04 14:00:00,77.95,78.08,77.71,77.71,2400.0,73.831,73.9541,73.6036,73.6036,2400.0
2023-05-04 14:30:00,77.55,77.74,77.54,77.57,3904.0,73.4521,73.6321,73.4426,73.471,3904.0
2023-05-04 15:00:00,77.57,77.63,76.86,77.08,9092.0,73.471,73.5279,72.7986,73.0069,9092.0
2023-05-04 15:30:00,77.22,77.28,76.78,76.85,16929.0,73.1395,73.1964,72.7228,72.7891,16929.0
2023-05-05 09:30:00,77.37,77.75,77.33,77.33,1000.0,73.2816,73.6415,73.2437,73.2437,1000.0
2023-05-05 10:00:00,77.41,77.47,77.08,77.27,2300.0,73.3195,73.3763,73.0069,73.1869,2300.0
2023-05-05 10:30:00,77.4,77.62,77.27,77.28,4300.0,73.31,73.5184,73.1869,73.1964,4300.0
2023-05-05 11:00:00,77.31,77.48,77.17,77.39,3580.0,73.2248,73.3858,73.0922,73.3005,3580.0
2023-05-05 11:30:00,77.46,77.55,77.39,77.46,3768.0,73.3668,73.4521,73.3005,73.3668,3768.0
2023-05-05 12:00:00,77.48,77.48,77.3,77.37,4057.0,73.3858,73.3858,73.2153,73.2816,4057.0
2023-05-05 12:30:00,77.36,77.36,76.9,77.3,3000.0,73.2721,73.2721,72.8364,73.2153,3000.0
2023-05-05 13:00:00,77.33,77.69,77.33,77.69,2400.0,73.2437,73.5847,73.2437,73.5847,2400.0
2023-05-05 13:30:00,77.83,78.24,77.83,78.23,8184.0,73.7173,74.1056,73.7173,74.0962,8184.0
2023-05-05 14:00:00,78.2,78.44,78.08,78.41,4786.0,74.0677,74.2951,73.9541,74.2666,4786.0
2023-05-05 14:30:00,78.5,78.84,78.46,78.81,2600.0,74.3519,74.6739,74.314,74.6455,2600.0
2023-05-05 15:00:00,78.74,78.85,78.72,78.8,3400.0,74.5792,74.6834,74.5603,74.636,3400.0
2023-05-05 15:30:00,78.84,78.98,78.71,78.73,15797.0,74.6739,74.8065,74.5508,74.5697,15797.0
2023-05-08 09:30:00,77.36,77.97,77.16,77.76,13933.0,73.2721,73.8499,73.0827,73.651,13933.0
2023-05-08 10:00:00,77.78,77.79,77.43,77.54,3404.0,73.6699,73.6794,73.3384,73.4426,3404.0
2023-05-08 10:30:00,77.56,77.75,77.44,77.67,5441.0,73.4616,73.6415,73.3479,73.5658,5441.0
2023-05-08 11:00:00,77.64,77.85,77.64,77.76,5942.0,73.5373,73.7362,73.5373,73.651,5942.0
2023-05-08 11:30:00,77.71,77.82,77.45,77.45,3925.0,73.6036,73.7078,73.3574,73.3574,3925.0
2023-05-08 12:00:00,77.46,77.55,77.34,77.35,5466.0,73.3668,73.4521,73.2532,73.2627,5466.0
2023-05-08 12:30:00,77.43,77.48,77.23,77.28,4388.0,73.3384,73.3858,73.149,73.1964,4388.0
2023-05-08 13:00:00,77.27,77.52,77.27,77.48,4962.0,73.1869,73.4237,73.1869,73.3858,4962.0
2023-05-08 13:30:00,77.51,77.52,77.26,77.27,6653.0,73.4142,73.4237,73.1774,73.1869,6653.0
2023-05-08 14:00:00,77.3,77.41,77.16,77.3,6800.0,73.2153,73.3195,73.0827,73.2153,6800.0
2023-05-08 14:30:00,77.29,77.31,76.75,76.75,18639.0,73.2058,73.2248,72.6944,72.6944,18639.0
2023-05-08 15:00:00,76.68,76.71,76.25,76.53,48609.0,72.6281,72.6565,72.2208,72.486,48609.0
2023-05-08 15:30:00,76.56,76.61,76.2,76.31,103201.0,72.5144,72.5618,72.1734,72.2776,103201.0
2023-05-09 09:30:00,76.28,77.01,76.0,76.43,38841.0,72.2492,72.9406,71.984,72.3913,38841.0
2023-05-09 10:00:00,76.57,77.41,76.47,77.24,6567.0,72.5239,73.3195,72.4292,73.1585,6567.0
2023-05-09 10:30:00,77.39,77.51,77.16,77.36,9745.0,73.3005,73.4142,73.0827,73.2721,9745.0
2023-05-09 11:00:00,77.28,77.7,77.26,77.56,3516.0,73.1964,73.5942,73.1774,73.4616,3516.0
2023-05-09 11:30:00,77.68,77.68,77.28,77.3,2550.0,73.5752,73.5752,73.1964,73.2153,2550.0
2023-05-09 12:00:00,77.37,77.83,77.37,77.78,2400.0,73.2816,73.7173,73.2816,73.6699,2400.0
2023-05-09 12:30:00,78.01,78.06,77.87,77.92,2800.0,73.8878,73.9351,73.7552,73.8025,2800.0
2023-05-09 13:00:00,77.93,78.03,77.85,78.0,1690.0,73.812,73.9067,73.7362,73.8783,1690.0
2023-05-09 13:30:00,78.11,78.23,77.96,78.19,3102.0,73.9825,74.0962,73.8404,74.0583,3102.0
2023-05-09 14:00:00,78.03,78.24,77.81,78.24,2100.0,73.9067,74.1056,73.6984,74.1056,2100.0
2023-05-09 14:30:00,78.26,78.7,78.26,78.6,2988.0,74.1246,74.5413,74.1246,74.4466,2988.0
2023-05-09 15:00:00,78.65,78.65,78.46,78.5,3781.0,74.494,74.494,74.314,74.3519,3781.0
2023-05-09 15:30:00,78.48,78.59,78.32,78.32,14281.0,74.3329,74.4371,74.1814,74.1814,14281.0
2023-05-10 09:30:00,78.95,79.15,78.17,78.73,6889.0,74.7781,74.9675,74.0393,74.5697,6889.0
2023-05-10 10:00:00,78.54,78.54,77.99,78.1,3721.0,74.3898,74.3898,73.8688,73.973,3721.0
2023-05-10 10:30:00,78.14,78.43,78.08,78.42,1339.0,74.0109,74.2856,73.9541,74.2761,1339.0
2023-05-10 11:00:00,78.48,79.12,78.48,79.06,3000.0,74.3329,74.9391,74.3329,74.8823,3000.0
2023-05-10 11:30:00,79.05,79.05,78.92,78.97,3098.0,74.8728,74.8728,74.7497,74.7971,3098.0
2023-05-10 12:00:00,78.92,78.98,78.79,78.97,2689.0,74.7497,74.8065,74.6266,74.7971,2689.0
2023-05-10 12:30:00,78.96,78.96,78.78,78.78,1500.0,74.7876,74.7876,74.6171,74.6171,1500.0
2023-05-10 13:00:00,78.73,78.73,78.53,78.53,2426.0,74.5697,74.5697,74.3803,74.3803,2426.0
2023-05-10 13:30:00,78.7,78.85,78.57,78.84,2173.0,74.5413,74.6834,74.4182,74.6739,2173.0
2023-05-10 14:00:00,78.84,79.2,78.84,79.1,2458.0,74.6739,75.0149,74.6739,74.9202,2458.0
2023-05-10 14:30:00,79.13,79.24,79.09,79.13,7289.0,74.9486,75.0528,74.9107,74.9486,7289.0
2023-05-10 15:00:00,79.17,79.58,79.13,79.52,8094.0,74.9865,75.3748,74.9486,75.318,8094.0
2023-05-10 15:30:00,79.49,79.69,79.31,79.42,14465.0,75.2896,75.479,75.1191,75.2233,14465.0
2023-05-11 09:30:00,78.8,78.92,78.38,78.38,1134.0,74.636,74.7497,74.2382,74.2382,1134.0
2023-05-11 10:00:00,78.51,79.18,78.51,79.18,3101.0,74.3614,74.996,74.3614,74.996,3101.0
2023-05-11 10:30:00,79.33,79.67,79.24,79.29,2914.0,75.138,75.4601,75.0528,75.1001,2914.0
2023-05-11 11:00:00,79.43,79.62,79.1,79.28,11630.0,75.2327,75.4127,74.9202,75.0907,11630.0
2023-05-11 11:30:00,79.39,79.89,79.22,79.22,9072.0,75.1949,75.6684,75.0338,75.0338,9072.0
2023-05-11 12:00:00,79.02,79.22,78.86,79.05,2700.0,74.8444,75.0338,74.6929,74.8728,2700.0
2023-05-11 12:30:00,79.13,79.13,79.02,79.02,900.0,74.9486,74.9486,74.8444,74.8444,900.0
2023-05-11 13:00:00,79.1,79.1,78.92,78.99,1212.0,74.9202,74.9202,74.7497,74.816,1212.0
2023-05-11 13:30:00,79.15,79.15,78.81,79.04,700.0,74.9675,74.9675,74.6455,74.8634,700.0
2023-05-11 14:00:00,79.11,79.11,78.95,78.97,900.0,74.9297,74.9297,74.7781,74.7971,900.0
2023-05-11 14:30:00,78.92,79.11,78.92,79.1,2100.0,74.7497,74.9297,74.7497,74.9202,2100.0
2023-05-11 15:00:00,79.01,79.04,78.96,79.02,3100.0,74.8349,74.8634,74.7876,74.8444,3100.0
2023-05-11 15:30:00,79.03,79.17,78.94,79.15,4619.0,74.8539,74.9865,74.7686,74.9675,4619.0
2023-05-12 09:30:00,79.37,79.51,79.37,79.48,601.0,75.1759,75.3085,75.1759,75.2801,601.0
2023-05-12 10:00:00,79.14,79.36,79.13,79.15,1019.0,74.9581,75.1664,74.9486,74.9675,1019.0
2023-05-12 10:30:00,79.05,79.2,78.97,79.17,1200.0,74.8728,75.0149,74.7971,74.9865,1200.0
2023-05-12 11:00:00,79.25,79.25,79.17,79.18,604.0,75.0623,75.0623,74.9865,74.996,604.0
2023-05-12 11:30:00,79.21,79.47,79.18,79.43,12561.0,75.0244,75.2706,74.996,75.2327,12561.0
2023-05-12 12:00:00,79.44,79.44,79.04,79.17,2900.0,75.2422,75.2422,74.8634,74.9865,2900.0
2023-05-12 12:30:00,79.22,79.22,79.12,79.12,700.0,75.0338,75.0338,74.9391,74.9391,700.0
2023-05-12 13:00:00,79.09,79.15,79.05,79.05,729.0,74.9107,74.9675,74.8728,74.8728,729.0
2023-05-12 13:30:00,79.15,79.21,78.98,78.98,4678.0,74.9675,75.0244,74.8065,74.8065,4678.0
2023-05-12 14:00:00,78.97,78.99,78.83,78.99,1858.0,74.7971,74.816,74.6645,74.816,1858.0
2023-05-12 14:30:00,79.0,79.14,79.0,79.05,3080.0,74.8255,74.9581,74.8255,74.8728,3080.0
2023-05-12 15:00:00,79.01,79.13,79.01,79.06,2008.0,74.8349,74.9486,74.8349,74.8823,2008.0
2023-05-12 15:30:00,79.12,79.32,79.05,79.32,3793.0,74.9391,75.1286,74.8728,75.1286,3793.0
2023-05-15 09:30:00,78.84,78.84,78.59,78.59,800.0,75.2424,75.2424,75.0038,75.0038,800.0
2023-05-15 10:00:00,78.77,79.18,78.68,79.18,5184.0,75.1756,75.5669,75.0897,75.5669,5184.0
2023-05-15 10:30:00,79.18,79.53,79.13,79.39,2417.0,75.5669,75.9009,75.5192,75.7673,2417.0
2023-05-15 11:00:00,79.42,79.51,79.35,79.5,2300.0,75.7959,75.8818,75.7291,75.8723,2300.0
2023-05-15 11:30:00,79.45,79.6,79.4,79.51,2530.0,75.8246,75.9677,75.7768,75.8818,2530.0
2023-05-15 12:00:00,79.5,79.62,79.45,79.62,2564.0,75.8723,75.9868,75.8246,75.9868,2564.0
2023-05-15 12:30:00,79.59,80.0,79.58,80.0,1503.0,75.9582,76.3495,75.9486,76.3495,1503.0
2023-05-15 13:00:00,80.07,80.07,79.91,79.96,2054.0,76.4163,76.4163,76.2636,76.3113,2054.0
2023-05-15 13:30:00,79.89,79.95,79.86,79.95,1836.0,76.2445,76.3017,76.2158,76.3017,1836.0
2023-05-15 14:00:00,80.02,80.05,79.88,79.88,1340.0,76.3685,76.3972,76.2349,76.2349,1340.0
2023-05-15 14:30:00,79.84,79.97,79.84,79.88,1700.0,76.1968,76.3208,76.1968,76.2349,1700.0
2023-05-15 15:00:00,79.84,80.22,79.79,80.21,3862.0,76.1968,76.5594,76.149,76.5499,3862.0
2023-05-15 15:30:00,80.21,80.21,79.89,80.09,6488.0,76.5499,76.5499,76.2445,76.4354,6488.0
2023-05-16 09:30:00,79.72,79.72,79.21,79.21,1175.0,76.0822,76.0822,75.5955,75.5955,1175.0
2023-05-16 10:00:00,79.2,79.2,78.39,78.4,3874.0,75.586,75.586,74.8129,74.8225,3874.0
2023-05-16 10:30:00,78.67,78.72,78.14,78.49,2346.0,75.0801,75.1279,74.5743,74.9084,2346.0
2023-05-16 11:00:00,78.65,78.65,78.28,78.45,2058.0,75.0611,75.0611,74.7079,74.8702,2058.0
2023-05-16 11:30:00,78.52,78.87,78.47,78.5,1693.0,74.937,75.271,74.8893,74.9179,1693.0
2023-05-16 12:00:00,78.46,78.49,78.26,78.27,2747.0,74.8797,74.9084,74.6889,74.6984,2747.0
2023-05-16 12:30:00,78.34,78.4,78.21,78.22,1113.0,74.7652,74.8225,74.6411,74.6507,1113.0
2023-05-16 13:00:00,78.18,78.47,78.15,78.15,1800.0,74.6125,74.8893,74.5839,74.5839,1800.0
2023-05-16 13:30:00,78.18,78.18,77.67,77.99,4200.0,74.6125,74.6125,74.1258,74.4312,4200.0
2023-05-16 14:00:00,77.91,78.03,77.82,77.83,2211.0,74.3548,74.4694,74.2689,74.2785,2211.0
2023-05-16 14:30:00,77.85,77.9,77.77,77.87,2000.0,74.2976,74.3453,74.2212,74.3167,2000.0
2023-05-16 15:00:00,77.88,77.98,77.84,77.86,3691.0,74.3262,74.4216,74.288,74.3071,3691.0
2023-05-16 15:30:00,77.87,77.94,77.5,77.53,17684.0,74.3167,74.3835,73.9635,73.9922,17684.0
2023-05-17 09:30:00,77.79,77.79,76.88,76.88,2489.0,74.2403,74.2403,73.3718,73.3718,2489.0
2023-05-17 10:00:00,76.95,77.33,76.95,77.17,3406.0,73.4386,73.8013,73.4386,73.6486,3406.0
2023-05-17 10:30:00,77.18,77.28,76.87,76.87,3947.0,73.6581,73.7536,73.3623,73.3623,3947.0
2023-05-17 11:00:00,76.78,76.8,76.44,76.66,3483.0,73.2764,73.2955,72.9519,73.1619,3483.0
2023-05-17 11:30:00,76.59,76.59,76.4,76.44,1663.0,73.0951,73.0951,72.9137,72.9519,1663.0
2023-05-17 12:00:00,76.51,76.81,76.51,76.64,1610.0,73.0187,73.305,73.0187,73.1428,1610.0
2023-05-17 12:30:00,76.8,77.1,76.74,77.1,921.0,73.2955,73.5818,73.2382,73.5818,921.0
2023-05-17 13:00:00,77.28,77.38,77.21,77.34,3124.0,73.7536,73.849,73.6868,73.8108,3124.0
2023-05-17 13:30:00,77.37,77.53,77.32,77.4,4500.0,73.8395,73.9922,73.7918,73.8681,4500.0
2023-05-17 14:00:00,77.44,77.44,77.17,77.31,9011.0,73.9063,73.9063,73.6486,73.7822,9011.0
2023-05-17 14:30:00,77.45,77.59,77.36,77.42,2397.0,73.9158,74.0494,73.8299,73.8872,2397.0
2023-05-17 15:00:00,77.45,77.55,77.34,77.34,4828.0,73.9158,74.0113,73.8108,73.8108,4828.0
2023-05-17 15:30:00,77.39,77.64,77.35,77.51,10725.0,73.8586,74.0971,73.8204,73.9731,10725.0
2023-05-18 09:30:00,76.7,77.41,76.62,77.31,2400.0,73.2,73.8776,73.1237,73.7822,2400.0
2023-05-18 10:00:00,77.66,77.66,77.4,77.43,1600.0,74.1162,74.1162,73.8681,73.8967,1600.0
2023-05-18 10:30:00,77.44,77.77,77.44,77.47,3716.0,73.9063,74.2212,73.9063,73.9349,3716.0
2023-05-18 11:00:00,77.49,77.55,77.13,77.22,4176.0,73.954,74.0113,73.6104,73.6963,4176.0
2023-05-18 11:30:00,77.2,77.31,77.09,77.09,3003.0,73.6772,73.7822,73.5722,73.5722,3003.0
2023-05-18 12:00:00,77.1,77.1,76.74,76.74,3829.0,73.5818,73.5818,73.2382,73.2382,3829.0
2023-05-18 12:30:00,76.72,76.81,76.56,76.7,1938.0,73.2191,73.305,73.0664,73.2,1938.0
2023-05-18 13:00:00,76.73,77.19,76.72,77.09,1788.0,73.2287,73.6677,73.2191,73.5722,1788.0
2023-05-18 13:30:00,76.98,77.17,76.95,76.99,3042.0,73.4673,73.6486,73.4386,73.4768,3042.0
2023-05-18 14:00:00,77.0,77.01,76.71,77.01,4097.0,73.4864,73.4959,73.2096,73.4959,4097.0
2023-05-18 14:30:00,76.94,76.96,76.48,76.58,5265.0,73.4291,73.4482,72.9901,73.0855,5265.0
2023-05-18 15:00:00,76.59,76.72,76.56,76.71,5886.0,73.0951,73.2191,73.0664,73.2096,5886.0
2023-05-18 15:30:00,76.67,77.17,76.67,76.94,10004.0,73.1714,73.6486,73.1714,73.4291,10004.0
2023-05-19 09:30:00,77.17,77.39,77.17,77.34,1400.0,73.6486,73.8586,73.6486,73.8108,1400.0
2023-05-19 10:00:00,77.3,77.51,77.26,77.51,1816.0,73.7727,73.9731,73.7345,73.9731,1816.0
2023-05-19 10:30:00,77.37,77.43,77.31,77.43,900.0,73.8395,73.8967,73.7822,73.8967,900.0
2023-05-19 11:00:00,77.39,77.39,76.64,76.64,4696.0,73.8586,73.8586,73.1428,73.1428,4696.0
2023-05-19 11:30:00,76.55,76.55,76.17,76.35,1671.0,73.0569,73.0569,72.6942,72.866,1671.0
2023-05-19 12:00:00,76.23,76.52,76.23,76.49,1700.0,72.7515,73.0283,72.7515,72.9996,1700.0
2023-05-19 12:30:00,76.38,76.64,76.33,76.63,1925.0,72.8946,73.1428,72.8469,73.1332,1925.0
2023-05-19 13:00:00,76.69,76.78,76.66,76.74,1300.0,73.1905,73.2764,73.1619,73.2382,1300.0
2023-05-19 13:30:00,76.74,76.76,76.65,76.68,1310.0,73.2382,73.2573,73.1523,73.181,1310.0
2023-05-19 14:00:00,76.54,76.63,76.44,76.56,1511.0,73.0473,73.1332,72.9519,73.0664,1511.0
2023-05-19 14:30:00,76.47,76.65,76.47,76.65,500.0,72.9805,73.1523,72.9805,73.1523,500.0
2023-05-19 15:00:00,76.64,76.75,76.6,76.62,1941.0,73.1428,73.2478,73.1046,73.1237,1941.0
2023-05-19 15:30:00,76.56,76.76,76.51,76.55,6139.0,73.0664,73.2573,73.0187,73.0569,6139.0
2023-05-22 09:30:00,76.75,76.92,76.39,76.58,4153.0,73.2478,73.41,72.9042,73.0855,4153.0
2023-05-22 10:00:00,76.6,76.83,76.37,76.83,11706.0,73.1046,73.3241,72.8851,73.3241,11706.0
2023-05-22 10:30:00,76.71,76.92,76.71,76.92,1708.0,73.2096,73.41,73.2096,73.41,1708.0
2023-05-22 11:00:00,77.2,77.2,77.05,77.08,1500.0,73.6772,73.6772,73.5341,73.5627,1500.0
2023-05-22 11:30:00,77.1,77.23,77.03,77.17,4045.0,73.5818,73.7059,73.515,73.6486,4045.0
2023-05-22 12:00:00,77.19,77.4,77.15,77.37,1350.0,73.6677,73.8681,73.6295,73.8395,1350.0
2023-05-22 12:30:00,77.39,77.39,76.95,77.0,1900.0,73.8586,73.8586,73.4386,73.4864,1900.0
2023-05-22 13:00:00,77.08,77.11,76.85,77.03,3045.0,73.5627,73.5913,73.3432,73.515,3045.0
2023-05-22 13:30:00,77.06,77.19,77.03,77.03,2300.0,73.5436,73.6677,73.515,73.515,2300.0
2023-05-22 14:00:00,77.08,77.11,76.89,76.98,2350.0,73.5627,73.5913,73.3814,73.4673,2350.0
2023-05-22 14:30:00,76.97,76.97,76.62,76.79,1682.0,73.4577,73.4577,73.1237,73.2859,1682.0
2023-05-22 15:00:00,76.85,76.85,76.58,76.65,3668.0,73.3432,73.3432,73.0855,73.1523,3668.0
2023-05-22 15:30:00,76.63,76.63,76.39,76.48,10812.0,73.1332,73.1332,72.9042,72.9901,10812.0
2023-05-23 09:30:00,76.25,76.83,76.22,76.83,1600.0,72.7706,73.3241,72.7419,73.3241,1600.0
2023-05-23 10:00:00,77.08,77.21,76.8,76.88,3600.0,73.5627,73.6868,73.2955,73.3718,3600.0
2023-05-23 10:30:00,76.87,77.22,76.87,77.09,2150.0,73.3623,73.6963,73.3623,73.5722,2150.0
2023-05-23 11:00:00,77.19,77.28,77.14,77.17,1401.0,73.6677,73.7536,73.62,73.6486,1401.0
2023-05-23 11:30:00,77.21,77.27,77.2,77.27,1100.0,73.6868,73.744,73.6772,73.744,1100.0
2023-05-23 12:00:00,77.23,77.23,76.81,76.81,1300.0,73.7059,73.7059,73.305,73.305,1300.0
2023-05-23 12:30:00,76.83,76.83,76.54,76.57,1100.0,73.3241,73.3241,73.0473,73.076,1100.0
2023-05-23 13:00:00,76.51,76.83,76.51,76.57,800.0,73.0187,73.3241,73.0187,73.076,800.0
2023-05-23 13:30:00,76.51,76.76,76.51,76.69,1324.0,73.0187,73.2573,73.0187,73.1905,1324.0
2023-05-23 14:00:00,76.67,76.94,76.32,76.47,2340.0,73.1714,73.4291,72.8374,72.9805,2340.0
2023-05-23 14:30:00,76.57,76.66,76.49,76.66,900.0,73.076,73.1619,72.9996,73.1619,900.0
2023-05-23 15:00:00,76.6,76.6,76.39,76.55,1700.0,73.1046,73.1046,72.9042,73.0569,1700.0
2023-05-23 15:30:00,76.58,76.62,76.1,76.18,8887.0,73.0855,73.1237,72.6274,72.7038,8887.0
2023-05-24 09:30:00,76.16,76.29,75.68,75.78,1035.0,72.6847,72.8088,72.2266,72.322,1035.0
2023-05-24 10:00:00,75.96,76.38,75.96,76.11,2770.0,72.4938,72.8946,72.4938,72.637,2770.0
2023-05-24 10:30:00,76.18,76.18,75.51,75.51,1209.0,72.7038,72.7038,72.0643,72.0643,1209.0
2023-05-24 11:00:00,75.53,75.56,75.29,75.44,3423.0,72.0834,72.1121,71.8544,71.9975,3423.0
2023-05-24 11:30:00,75.37,75.37,75.0,75.01,1997.0,71.9307,71.9307,71.5776,71.5872,1997.0
2023-05-24 12:00:00,75.08,75.09,74.91,74.91,698.0,71.654,71.6635,71.4917,71.4917,698.0
2023-05-24 12:30:00,74.9,74.98,74.87,74.87,795.0,71.4822,71.5585,71.4535,71.4535,795.0
2023-05-24 13:00:00,74.72,74.72,74.52,74.54,791.0,71.3104,71.3104,71.1195,71.1386,791.0
2023-05-24 13:30:00,74.65,74.75,74.49,74.53,1700.0,71.2436,71.339,71.0909,71.1291,1700.0
2023-05-24 14:00:00,74.51,74.54,74.38,74.4,2065.0,71.11,71.1386,70.9859,71.005,2065.0
2023-05-24 14:30:00,74.4,74.66,74.4,74.44,1296.0,71.005,71.2531,71.005,71.0432,1296.0
2023-05-24 15:00:00,74.45,74.73,74.36,74.61,3703.0,71.0527,71.3199,70.9668,71.2054,3703.0
2023-05-24 15:30:00,74.68,74.75,74.16,74.23,10885.0,71.2722,71.339,70.7759,70.8428,10885.0
2023-05-25 09:30:00,74.22,74.22,73.12,73.2,1300.0,70.8332,70.8332,69.7834,69.8598,1300.0
2023-05-25 10:00:00,73.34,73.63,73.34,73.6,1700.0,69.9934,70.2701,69.9934,70.2415,1700.0
2023-05-25 10:30:00,73.53,73.53,73.23,73.31,1600.0,70.1747,70.1747,69.8884,69.9647,1600.0
2023-05-25 11:00:00,73.37,73.42,72.97,72.98,1660.0,70.022,70.0697,69.6402,69.6498,1660.0
2023-05-25 11:30:00,73.05,73.05,72.5,72.85,2945.0,69.7166,69.7166,69.1917,69.5257,2945.0
2023-05-25 12:00:00,72.93,73.24,72.93,73.14,1150.0,69.6021,69.8979,69.6021,69.8025,1150.0
2023-05-25 12:30:00,73.14,73.39,73.09,73.16,1787.0,69.8025,70.0411,69.7548,69.8216,1787.0
2023-05-25 13:00:00,73.23,73.73,73.23,73.73,912.0,69.8884,70.3656,69.8884,70.3656,912.0
2023-05-25 13:30:00,73.86,73.98,73.84,73.94,900.0,70.4896,70.6042,70.4705,70.566,900.0
2023-05-25 14:00:00,73.95,73.99,73.87,73.92,1835.0,70.5755,70.6137,70.4992,70.5469,1835.0
2023-05-25 14:30:00,73.88,73.88,73.75,73.78,1000.0,70.5087,70.5087,70.3847,70.4133,1000.0
2023-05-25 15:00:00,73.9,74.02,73.78,74.02,3219.0,70.5278,70.6423,70.4133,70.6423,3219.0
2023-05-25 15:30:00,74.03,74.23,73.59,73.59,10919.0,70.6519,70.8428,70.232,70.232,10919.0
2023-05-26 09:30:00,73.5,73.65,73.19,73.27,2441.0,70.1461,70.2892,69.8502,69.9266,2441.0
2023-05-26 10:00:00,73.37,73.86,73.26,73.81,3114.0,70.022,70.4896,69.917,70.4419,3114.0
2023-05-26 10:30:00,73.75,73.97,73.59,73.59,3255.0,70.3847,70.5946,70.232,70.232,3255.0
2023-05-26 11:00:00,73.57,73.6,73.16,73.19,3600.0,70.2129,70.2415,69.8216,69.8502,3600.0
2023-05-26 11:30:00,73.07,73.14,72.86,73.0,5019.0,69.7357,69.8025,69.5353,69.6689,5019.0
2023-05-26 12:00:00,73.03,73.21,73.03,73.12,3248.0,69.6975,69.8693,69.6975,69.7834,3248.0
2023-05-26 12:30:00,73.12,73.3,73.08,73.08,1700.0,69.7834,69.9552,69.7452,69.7452,1700.0
2023-05-26 13:00:00,73.13,73.18,73.04,73.04,1100.0,69.7929,69.8407,69.7071,69.7071,1100.0
2023-05-26 13:30:00,73.09,73.23,73.0,73.05,2800.0,69.7548,69.8884,69.6689,69.7166,2800.0
2023-05-26 14:00:00,73.06,73.25,72.99,73.25,4089.0,69.7261,69.9075,69.6593,69.9075,4089.0
2023-05-26 14:30:00,73.33,73.56,73.31,73.43,1900.0,69.9838,70.2033,69.9647,70.0793,1900.0
2023-05-26 15:00:00,73.45,73.57,73.39,73.39,4702.0,70.0983,70.2129,70.0411,70.0411,4702.0
2023-05-26 15:30:00,73.42,73.73,73.42,73.53,20541.0,70.0697,70.3656,70.0697,70.1747,20541.0
2023-05-30 09:30:00,73.34,74.02,73.34,73.83,2302.0,69.9934,70.6423,69.9934,70.461,2302.0
2023-05-30 10:00:00,73.77,74.08,73.64,73.64,1200.0,70.4037,70.6996,70.2797,70.2797,1200.0
2023-05-30 10:30:00,73.63,73.69,72.97,73.01,1300.0,70.2701,70.3274,69.6402,69.6784,1300.0
2023-05-30 11:00:00,72.98,73.45,72.98,73.45,3406.0,69.6498,70.0983,69.6498,70.0983,3406.0
2023-05-30 11:30:00,73.42,73.64,73.42,73.46,2824.0,70.0697,70.2797,70.0697,70.1079,2824.0
2023-05-30 12:00:00,73.42,73.47,73.38,73.38,700.0,70.0697,70.1174,70.0315,70.0315,700.0
2023-05-30 12:30:00,73.35,73.43,73.24,73.43,3000.0,70.0029,70.0793,69.8979,70.0793,3000.0
2023-05-30 13:00:00,73.42,73.42,73.26,73.37,1000.0,70.0697,70.0697,69.917,70.022,1000.0
2023-05-30 13:30:00,73.19,73.25,73.05,73.08,1896.0,69.8502,69.9075,69.7166,69.7452,1896.0
2023-05-30 14:00:00,73.06,73.24,73.03,73.24,2863.0,69.7261,69.8979,69.6975,69.8979,2863.0
2023-05-30 14:30:00,73.21,73.33,73.09,73.12,3270.0,69.8693,69.9838,69.7548,69.7834,3270.0
2023-05-30 15:00:00,73.06,73.11,72.84,72.98,2303.0,69.7261,69.7739,69.5162,69.6498,2303.0
2023-05-30 15:30:00,73.13,73.3,73.05,73.12,15994.0,69.7929,69.9552,69.7166,69.7834,15994.0
2023-05-31 09:30:00,73.59,73.88,73.37,73.47,4506.0,70.232,70.5087,70.022,70.1174,4506.0
2023-05-31 10:00:00,73.42,73.7,73.34,73.45,4102.0,70.0697,70.3369,69.9934,70.0983,4102.0
2023-05-31 10:30:00,73.41,73.64,73.41,73.53,2800.0,70.0602,70.2797,70.0602,70.1747,2800.0
2023-05-31 11:00:00,73.62,73.91,73.58,73.87,5346.0,70.2606,70.5374,70.2224,70.4992,5346.0
2023-05-31 11:30:00,73.97,74.12,73.73,73.73,3319.0,70.5946,70.7378,70.3656,70.3656,3319.0
2023-05-31 12:00:00,73.66,73.69,73.49,73.51,1361.0,70.2988,70.3274,70.1365,70.1556,1361.0
2023-05-31 12:30:00,73.54,73.69,73.48,73.6,3983.0,70.1842,70.3274,70.127,70.2415,3983.0
2023-05-31 13:00:00,73.61,73.75,73.58,73.73,3212.0,70.251,70.3847,70.2224,70.3656,3212.0
2023-05-31 13:30:00,73.72,74.11,73.65,74.09,2090.0,70.356,70.7282,70.2892,70.7091,2090.0
2023-05-31 14:00:00,74.17,74.57,74.16,74.57,3310.0,70.7855,71.1672,70.7759,71.1672,3310.0
2023-05-31 14:30:00,74.52,74.52,74.33,74.42,3400.0,71.1195,71.1195,70.9382,71.0241,3400.0
2023-05-31 15:00:00,74.43,74.48,74.26,74.28,3253.0,71.0336,71.0813,70.8714,70.8905,3253.0
2023-05-31 15:30:00,74.27,74.84,74.26,74.62,27327.0,70.8809,71.4249,70.8714,71.215,27327.0
2023-06-01 09:30:00,74.06,74.08,73.39,73.56,1700.0,70.6805,70.6996,70.0411,70.2033,1700.0
2023-06-01 10:00:00,73.66,73.9,73.55,73.62,3351.0,70.2988,70.5278,70.1938,70.2606,3351.0
2023-06-01 10:30:00,73.61,74.39,73.56,74.39,2300.0,70.251,70.9955,70.2033,70.9955,2300.0
2023-06-01 11:00:00,74.47,74.83,74.47,74.83,1935.0,71.0718,71.4154,71.0718,71.4154,1935.0
2023-06-01 11:30:00,74.97,75.03,74.82,74.82,1820.0,71.549,71.6062,71.4058,71.4058,1820.0
2023-06-01 12:00:00,74.64,74.64,74.28,74.5,978.0,71.234,71.234,70.8905,71.1004,978.0
2023-06-01 12:30:00,74.47,74.47,74.44,74.47,500.0,71.0718,71.0718,71.0432,71.0718,500.0
2023-06-01 13:00:00,74.48,74.63,74.48,74.54,600.0,71.0813,71.2245,71.0813,71.1386,600.0
2023-06-01 13:30:00,74.44,74.58,74.36,74.58,800.0,71.0432,71.1768,70.9668,71.1768,800.0
2023-06-01 14:00:00,74.47,74.53,74.26,74.3,1634.0,71.0718,71.1291,70.8714,70.9096,1634.0
2023-06-01 14:30:00,74.31,74.51,74.31,74.39,2250.0,70.9191,71.11,70.9191,70.9955,2250.0
2023-06-01 15:00:00,74.53,74.84,74.5,74.79,3843.0,71.1291,71.4249,71.1004,71.3772,3843.0
2023-06-01 15:30:00,74.83,74.83,74.52,74.59,7905.0,71.4154,71.4154,71.1195,71.1863,7905.0
2023-06-02 09:30:00,75.64,75.87,75.36,75.36,5675.0,72.1884,72.4079,71.9212,71.9212,5675.0
2023-06-02 10:00:00,75.31,76.43,75.31,76.42,6867.0,71.8735,72.9424,71.8735,72.9328,6867.0
2023-06-02 10:30:00,76.43,76.55,76.19,76.39,3734.0,72.9424,73.0569,72.7133,72.9042,3734.0
2023-06-02 11:00:00,76.6,76.74,76.56,76.74,2270.0,73.1046,73.2382,73.0664,73.2382,2270.0
2023-06-02 11:30:00,76.44,76.44,76.28,76.41,653.0,72.9519,72.9519,72.7992,72.9233,653.0
2023-06-02 12:00:00,76.4,76.43,76.31,76.32,1382.0,72.9137,72.9424,72.8278,72.8374,1382.0
2023-06-02 12:30:00,76.45,76.48,76.29,76.29,1500.0,72.9615,72.9901,72.8088,72.8088,1500.0
2023-06-02 13:00:00,76.36,76.44,76.14,76.17,2155.0,72.8756,72.9519,72.6656,72.6942,2155.0
2023-06-02 13:30:00,76.16,76.2,76.05,76.2,1941.0,72.6847,72.7229,72.5797,72.7229,1941.0
2023-06-02 14:00:00,76.21,76.21,75.98,76.14,3800.0,72.7324,72.7324,72.5129,72.6656,3800.0
2023-06-02 14:30:00,76.14,76.15,75.97,75.98,3221.0,72.6656,72.6751,72.5034,72.5129,3221.0
2023-06-02 15:00:00,76.03,76.07,75.95,75.98,4268.0,72.5606,72.5988,72.4843,72.5129,4268.0
2023-06-02 15:30:00,75.9,75.93,75.61,75.75,10660.0,72.4365,72.4652,72.1598,72.2934,10660.0
2023-06-05 09:30:00,75.67,75.75,75.53,75.75,1850.0,72.217,72.2934,72.0834,72.2934,1850.0
2023-06-05 10:00:00,75.74,76.08,75.49,75.97,3218.0,72.2838,72.6083,72.0453,72.5034,3218.0
2023-06-05 10:30:00,76.04,76.19,75.9,75.97,1900.0,72.5702,72.7133,72.4365,72.5034,1900.0
2023-06-05 11:00:00,75.98,76.06,75.92,76.01,900.0,72.5129,72.5892,72.4556,72.5415,900.0
2023-06-05 11:30:00,76.03,76.1,75.98,76.01,2014.0,72.5606,72.6274,72.5129,72.5415,2014.0
2023-06-05 12:00:00,75.94,76.12,75.94,75.95,1200.0,72.4747,72.6465,72.4747,72.4843,1200.0
2023-06-05 12:30:00,75.83,75.84,75.75,75.78,1000.0,72.3697,72.3793,72.2934,72.322,1000.0
2023-06-05 13:00:00,75.82,75.86,75.65,75.65,1210.0,72.3602,72.3984,72.198,72.198,1210.0
2023-06-05 13:30:00,75.61,75.86,75.49,75.86,1716.0,72.1598,72.3984,72.0453,72.3984,1716.0
2023-06-05 14:00:00,75.83,75.85,75.64,75.77,2062.0,72.3697,72.3888,72.1884,72.3125,2062.0
2023-06-05 14:30:00,75.71,75.73,75.48,75.59,2813.0,72.2552,72.2743,72.0357,72.1407,2813.0
2023-06-05 15:00:00,75.6,75.75,75.49,75.7,4500.0,72.1502,72.2934,72.0453,72.2457,4500.0
2023-06-05 15:30:00,75.75,76.17,75.75,76.1,13190.0,72.2934,72.6942,72.2934,72.6274,13190.0
2023-06-06 09:30:00,76.55,77.64,76.55,77.64,4203.0,73.0569,74.0971,73.0569,74.0971,4203.0
2023-06-06 10:00:00,77.66,78.02,77.53,78.0,9794.0,74.1162,74.4598,73.9922,74.4407,9794.0
2023-06-06 10:30:00,77.99,78.01,77.29,77.33,6562.0,74.4312,74.4503,73.7631,73.8013,6562.0
2023-06-06 11:00:00,77.36,77.53,77.13,77.41,2700.0,73.8299,73.9922,73.6104,73.8776,2700.0
2023-06-06 11:30:00,77.5,77.71,77.42,77.71,2615.0,73.9635,74.164,73.8872,74.164,2615.0
2023-06-06 12:00:00,77.66,77.92,77.66,77.86,3597.0,74.1162,74.3644,74.1162,74.3071,3597.0
2023-06-06 12:30:00,77.84,78.0,77.77,78.0,2100.0,74.288,74.4407,74.2212,74.4407,2100.0
2023-06-06 13:00:00,77.92,78.04,77.85,77.95,1688.0,74.3644,74.4789,74.2976,74.393,1688.0
2023-06-06 13:30:00,77.92,78.21,77.9,77.99,3334.0,74.3644,74.6411,74.3453,74.4312,3334.0
2023-06-06 14:00:00,77.97,78.1,77.95,78.07,3139.0,74.4121,74.5362,74.393,74.5075,3139.0
2023-06-06 14:30:00,78.01,78.24,78.01,78.21,3496.0,74.4503,74.6698,74.4503,74.6411,3496.0
2023-06-06 15:00:00,78.27,78.45,78.21,78.4,5730.0,74.6984,74.8702,74.6411,74.8225,5730.0
2023-06-06 15:30:00,78.42,78.66,78.34,78.63,22274.0,74.8416,75.0706,74.7652,75.042,22274.0
2023-06-07 09:30:00,79.05,79.52,78.99,79.11,8822.0,75.4428,75.8914,75.3855,75.5001,8822.0
2023-06-07 10:00:00,79.11,79.23,78.95,79.03,12903.0,75.5001,75.6146,75.3474,75.4237,12903.0
2023-06-07 10:30:00,79.05,79.38,78.96,79.38,9238.0,75.4428,75.7577,75.3569,75.7577,9238.0
2023-06-07 11:00:00,79.43,79.87,79.43,79.65,4972.0,75.8055,76.2254,75.8055,76.0154,4972.0
2023-06-07 11:30:00,79.61,79.93,79.61,79.88,2262.0,75.9773,76.2827,75.9773,76.2349,2262.0
2023-06-07 12:00:00,79.79,80.0,79.67,79.91,2322.0,76.149,76.3495,76.0345,76.2636,2322.0
2023-06-07 12:30:00,80.0,80.01,79.78,79.88,1670.0,76.3495,76.359,76.1395,76.2349,1670.0
2023-06-07 13:00:00,79.94,80.24,79.94,80.05,3855.0,76.2922,76.5785,76.2922,76.3972,3855.0
2023-06-07 13:30:00,80.07,80.3,80.07,80.28,3234.0,76.4163,76.6358,76.4163,76.6167,3234.0
2023-06-07 14:00:00,80.39,80.47,80.24,80.45,3684.0,76.7217,76.798,76.5785,76.7789,3684.0
2023-06-07 14:30:00,80.42,80.53,80.2,80.2,3838.0,76.7503,76.8553,76.5403,76.5403,3838.0
2023-06-07 15:00:00,80.22,80.38,80.22,80.26,3769.0,76.5594,76.7121,76.5594,76.5976,3769.0
2023-06-07 15:30:00,80.29,80.7,80.29,80.41,13475.0,76.6262,77.0175,76.6262,76.7407,13475.0
2023-06-08 09:30:00,79.5,80.23,79.18,79.51,8498.0,75.8723,76.569,75.5669,75.8818,8498.0
2023-06-08 10:00:00,79.64,79.89,79.54,79.89,14613.0,76.0059,76.2445,75.9104,76.2445,14613.0
2023-06-08 10:30:00,79.81,80.08,79.79,79.95,7413.0,76.1681,76.4258,76.149,76.3017,7413.0
2023-06-08 11:00:00,79.95,79.98,79.72,79.8,28501.0,76.3017,76.3304,76.0822,76.1586,28501.0
2023-06-08 11:30:00,79.91,80.05,79.8,80.04,4755.0,76.2636,76.3972,76.1586,76.3876,4755.0
2023-06-08 12:00:00,80.1,80.2,80.04,80.2,6887.0,76.4449,76.5403,76.3876,76.5403,6887.0
2023-06-08 12:30:00,80.23,80.25,80.13,80.14,3270.0,76.569,76.588,76.4735,76.4831,3270.0
2023-06-08 13:00:00,80.12,80.37,80.03,80.37,2132.0,76.464,76.7026,76.3781,76.7026,2132.0
2023-06-08 13:30:00,80.37,80.48,80.24,80.32,4225.0,76.7026,76.8076,76.5785,76.6549,4225.0
2023-06-08 14:00:00,80.42,80.43,80.27,80.4,1100.0,76.7503,76.7598,76.6071,76.7312,1100.0
2023-06-08 14:30:00,80.42,80.5,80.25,80.25,3821.0,76.7503,76.8266,76.588,76.588,3821.0
2023-06-08 15:00:00,80.29,80.31,79.89,79.89,2024.0,76.6262,76.6453,76.2445,76.2445,2024.0
2023-06-08 15:30:00,79.87,79.96,79.63,79.82,27165.0,76.2254,76.3113,75.9963,76.1777,27165.0
2023-06-09 09:30:00,79.68,79.98,79.56,79.88,2500.0,76.0441,76.3304,75.9295,76.2349,2500.0
2023-06-09 10:00:00,79.97,80.28,79.96,80.27,3978.0,76.3208,76.6167,76.3113,76.6071,3978.0
2023-06-09 10:30:00,80.36,80.41,80.17,80.23,2500.0,76.693,76.7407,76.5117,76.569,2500.0
2023-06-09 11:00:00,80.37,80.47,80.32,80.36,3200.0,76.7026,76.798,76.6549,76.693,3200.0
2023-06-09 11:30:00,80.37,80.75,80.29,80.61,7522.0,76.7026,77.0652,76.6262,76.9316,7522.0
2023-06-09 12:00:00,80.44,80.55,80.37,80.47,2200.0,76.7694,76.8744,76.7026,76.798,2200.0
2023-06-09 12:30:00,80.5,80.54,80.48,80.54,900.0,76.8266,76.8648,76.8076,76.8648,900.0
2023-06-09 13:00:00,80.64,80.8,80.64,80.72,1400.0,76.9603,77.113,76.9603,77.0366,1400.0
2023-06-09 13:30:00,80.77,80.82,80.5,80.62,1772.0,77.0843,77.132,76.8266,76.9412,1772.0
2023-06-09 14:00:00,80.64,80.74,80.64,80.73,1200.0,76.9603,77.0557,76.9603,77.0461,1200.0
2023-06-09 14:30:00,80.75,80.93,80.75,80.89,1757.0,77.0652,77.237,77.0652,77.1988,1757.0
2023-06-09 15:00:00,80.9,81.02,80.8,80.8,2018.0,77.2084,77.3229,77.113,77.113,2018.0
2023-06-09 15:30:00,80.84,81.14,80.8,81.14,15573.0,77.1511,77.4374,77.113,77.4374,15573.0
2023-06-12 09:30:00,81.22,81.42,80.87,81.33,4177.0,77.5138,77.7047,77.1798,77.6188,4177.0
2023-06-12 10:00:00,81.37,81.51,81.23,81.3,6013.0,77.6569,77.7906,77.5233,77.5901,6013.0
2023-06-12 10:30:00,81.29,81.35,81.22,81.22,4769.0,77.5806,77.6379,77.5138,77.5138,4769.0
2023-06-12 11:00:00,81.23,81.27,81.04,81.19,18431.0,77.5233,77.5615,77.342,77.4852,18431.0
2023-06-12 11:30:00,81.32,81.33,81.15,81.18,2341.0,77.6092,77.6188,77.447,77.4756,2341.0
2023-06-12 12:00:00,81.18,81.24,81.08,81.24,4832.0,77.4756,77.5329,77.3802,77.5329,4832.0
2023-06-12 12:30:00,81.26,81.42,81.24,81.42,31100.0,77.552,77.7047,77.5329,77.7047,31100.0
2023-06-12 13:00:00,81.41,81.43,81.22,81.43,1600.0,77.6951,77.7142,77.5138,77.7142,1600.0
2023-06-12 13:30:00,81.17,81.29,81.17,81.29,1551.0,77.4661,77.5806,77.4661,77.5806,1551.0
2023-06-12 14:00:00,81.31,81.38,81.29,81.36,4244.0,77.5997,77.6665,77.5806,77.6474,4244.0
2023-06-12 14:30:00,81.32,81.6,81.32,81.57,3411.0,77.6092,77.8764,77.6092,77.8478,3411.0
2023-06-12 15:00:00,81.58,81.81,81.56,81.73,4845.0,77.8574,78.0769,77.8383,78.0005,4845.0
2023-06-12 15:30:00,81.71,81.81,81.56,81.81,15117.0,77.9814,78.0769,77.8383,78.0769,15117.0
2023-06-13 09:30:00,81.57,82.37,81.5,82.15,6826.0,77.8478,78.6113,77.781,78.4013,6826.0
2023-06-13 10:00:00,82.27,82.37,81.99,82.19,2061.0,78.5159,78.6113,78.2487,78.4395,2061.0
2023-06-13 10:30:00,82.4,82.6,82.24,82.5,4008.0,78.6399,78.8308,78.4872,78.7354,4008.0
2023-06-13 11:00:00,82.36,82.5,82.3,82.5,1811.0,78.6018,78.7354,78.5445,78.7354,1811.0
2023-06-13 11:30:00,82.32,82.42,82.27,82.27,1208.0,78.5636,78.659,78.5159,78.5159,1208.0
2023-06-13 12:00:00,82.27,82.31,82.11,82.19,1800.0,78.5159,78.554,78.3632,78.4395,1800.0
2023-06-13 12:30:00,82.18,82.22,82.11,82.14,2121.0,78.43,78.4682,78.3632,78.3918,2121.0
2023-06-13 13:00:00,82.14,82.42,82.14,82.42,1634.0,78.3918,78.659,78.3918,78.659,1634.0
2023-06-13 13:30:00,82.4,82.4,82.31,82.35,1774.0,78.6399,78.6399,78.554,78.5922,1774.0
2023-06-13 14:00:00,82.34,82.4,82.21,82.37,2478.0,78.5827,78.6399,78.4586,78.6113,2478.0
2023-06-13 14:30:00,82.27,82.27,81.95,82.06,1904.0,78.5159,78.5159,78.2105,78.3155,1904.0
2023-06-13 15:00:00,81.98,82.03,81.9,81.96,3701.0,78.2391,78.2868,78.1628,78.22,3701.0
2023-06-13 15:30:00,81.96,82.18,81.91,81.92,10994.0,78.22,78.43,78.1723,78.1818,10994.0
2023-06-14 09:30:00,82.26,82.83,82.02,82.16,3829.0,78.5063,79.0503,78.2773,78.4109,3829.0
2023-06-14 10:00:00,82.44,82.63,82.44,82.56,5014.0,78.6781,78.8594,78.6781,78.7926,5014.0
2023-06-14 10:30:00,82.51,82.73,82.51,82.66,3659.0,78.7449,78.9549,78.7449,78.8881,3659.0
2023-06-14 11:00:00,82.75,82.75,82.49,82.49,2327.0,78.974,78.974,78.7258,78.7258,2327.0
2023-06-14 11:30:00,82.35,82.41,82.26,82.29,1920.0,78.5922,78.6495,78.5063,78.535,1920.0
2023-06-14 12:00:00,82.36,82.38,82.29,82.33,2227.0,78.6018,78.6209,78.535,78.5731,2227.0
2023-06-14 12:30:00,82.36,82.56,82.36,82.55,2540.0,78.6018,78.7926,78.6018,78.7831,2540.0
2023-06-14 13:00:00,82.59,82.67,82.46,82.46,1400.0,78.8213,78.8976,78.6972,78.6972,1400.0
2023-06-14 13:30:00,82.48,82.63,82.38,82.59,1717.0,78.7163,78.8594,78.6209,78.8213,1717.0
2023-06-14 14:00:00,82.52,82.52,81.83,81.89,7017.0,78.7545,78.7545,78.096,78.1532,7017.0
2023-06-14 14:30:00,81.88,82.18,81.59,82.04,8632.0,78.1437,78.43,77.8669,78.2964,8632.0
2023-06-14 15:00:00,82.17,82.44,82.09,82.18,6696.0,78.4204,78.6781,78.3441,78.43,6696.0
2023-06-14 15:30:00,82.03,82.13,81.37,81.54,21600.0,78.2868,78.3823,77.6569,77.8192,21600.0
2023-06-15 09:30:00,81.19,81.27,80.54,80.89,3900.0,77.4852,77.5615,76.8648,77.1988,3900.0
2023-06-15 10:00:00,81.04,81.21,80.73,80.85,10543.0,77.342,77.5042,77.0461,77.1607,10543.0
2023-06-15 10:30:00,80.76,80.81,80.27,80.29,6194.0,77.0748,77.1225,76.6071,76.6262,6194.0
2023-06-15 11:00:00,80.36,80.42,80.24,80.28,3647.0,76.693,76.7503,76.5785,76.6167,3647.0
2023-06-15 11:30:00,80.29,80.29,79.78,79.79,3356.0,76.6262,76.6262,76.1395,76.149,3356.0
2023-06-15 12:00:00,79.76,79.97,79.67,79.71,2722.0,76.1204,76.3208,76.0345,76.0727,2722.0
2023-06-15 12:30:00,79.67,79.87,79.59,79.85,10585.0,76.0345,76.2254,75.9582,76.2063,10585.0
2023-06-15 13:00:00,79.83,79.98,79.8,79.95,2900.0,76.1872,76.3304,76.1586,76.3017,2900.0
2023-06-15 13:30:00,79.99,80.0,79.72,79.73,3268.0,76.3399,76.3495,76.0822,76.0918,3268.0
2023-06-15 14:00:00,79.63,79.7,79.5,79.67,10573.0,75.9963,76.0631,75.8723,76.0345,10573.0
2023-06-15 14:30:00,79.69,79.96,79.65,79.65,7404.0,76.0536,76.3113,76.0154,76.0154,7404.0
2023-06-15 15:00:00,79.63,79.87,79.42,79.86,9039.0,75.9963,76.2254,75.7959,76.2158,9039.0
2023-06-15 15:30:00,79.88,80.5,79.76,80.14,30595.0,76.2349,76.8266,76.1204,76.4831,30595.0
2023-06-16 09:30:00,80.52,81.69,80.1,81.31,10036.0,76.8457,77.9623,76.4449,77.5997,10036.0
2023-06-16 10:00:00,81.33,81.93,81.33,81.71,6955.0,77.6188,78.1914,77.6188,77.9814,6955.0
2023-06-16 10:30:00,81.7,81.8,81.41,81.41,6455.0,77.9719,78.0673,77.6951,77.6951,6455.0
2023-06-16 11:00:00,81.43,81.51,81.23,81.48,4800.0,77.7142,77.7906,77.5233,77.7619,4800.0
2023-06-16 11:30:00,81.48,81.48,81.05,81.27,4107.0,77.7619,77.7619,77.3515,77.5615,4107.0
2023-06-16 12:00:00,81.31,81.38,81.23,81.26,3400.0,77.5997,77.6665,77.5233,77.552,3400.0
2023-06-16 12:30:00,81.18,81.51,81.18,81.29,4355.0,77.4756,77.7906,77.4756,77.5806,4355.0
2023-06-16 13:00:00,81.12,81.12,80.63,80.66,4200.0,77.4184,77.4184,76.9507,76.9793,4200.0
2023-06-16 13:30:00,80.56,80.63,80.46,80.56,5603.0,76.8839,76.9507,76.7885,76.8839,5603.0
2023-06-16 14:00:00,80.56,80.6,80.41,80.48,4515.0,76.8839,76.9221,76.7407,76.8076,4515.0
2023-06-16 14:30:00,80.57,80.6,80.04,80.06,7039.0,76.8934,76.9221,76.3876,76.4067,7039.0
2023-06-16 15:00:00,80.07,80.57,80.03,80.45,8504.0,76.4163,76.8934,76.3781,76.7789,8504.0
2023-06-16 15:30:00,80.48,80.84,80.36,80.44,44743.0,76.8076,77.1511,76.693,76.7694,44743.0
2023-06-20 09:30:00,79.59,79.59,78.77,78.84,3686.0,75.9582,75.9582,75.1756,75.2424,3686.0
2023-06-20 10:00:00,78.91,79.26,78.8,79.03,5585.0,75.3092,75.6432,75.2042,75.4237,5585.0
2023-06-20 10:30:00,79.17,79.17,78.99,79.01,2018.0,75.5573,75.5573,75.3855,75.4046,2018.0
2023-06-20 11:00:00,79.03,79.04,78.84,79.02,3114.0,75.4237,75.4333,75.2424,75.4142,3114.0
2023-06-20 11:30:00,78.9,79.01,78.75,78.98,3004.0,75.2997,75.4046,75.1565,75.376,3004.0
2023-06-20 12:00:00,78.97,78.97,78.84,78.93,1662.0,75.3665,75.3665,75.2424,75.3283,1662.0
2023-06-20 12:30:00,79.05,79.12,78.98,78.98,1000.0,75.4428,75.5096,75.376,75.376,1000.0
2023-06-20 13:00:00,78.96,79.44,78.93,79.44,1244.0,75.3569,75.815,75.3283,75.815,1244.0
2023-06-20 13:30:00,79.37,79.44,79.3,79.33,2322.0,75.7482,75.815,75.6814,75.71,2322.0
2023-06-20 14:00:00,79.38,79.38,79.22,79.28,1844.0,75.7577,75.7577,75.6051,75.6623,1844.0
2023-06-20 14:30:00,79.38,79.43,79.25,79.29,3263.0,75.7577,75.8055,75.6337,75.6719,3263.0
2023-06-20 15:00:00,79.35,79.35,79.21,79.25,2318.0,75.7291,75.7291,75.5955,75.6337,2318.0
2023-06-20 15:30:00,79.3,79.36,79.23,79.23,10290.0,75.6814,75.7387,75.6146,75.6146,10290.0
2023-06-21 09:30:00,78.6,78.6,78.04,78.39,2443.0,75.0133,75.0133,74.4789,74.8129,2443.0
2023-06-21 10:00:00,78.43,78.43,78.23,78.27,3367.0,74.8511,74.8511,74.6602,74.6984,3367.0
2023-06-21 10:30:00,78.39,78.85,78.39,78.84,11737.0,74.8129,75.2519,74.8129,75.2424,11737.0
2023-06-21 11:00:00,79.02,79.03,78.83,78.95,4543.0,75.4142,75.4237,75.2328,75.3474,4543.0
2023-06-21 11:30:00,78.92,79.0,78.82,78.92,1400.0,75.3187,75.3951,75.2233,75.3187,1400.0
2023-06-21 12:00:00,78.97,79.09,78.87,78.87,1400.0,75.3665,75.481,75.271,75.271,1400.0
2023-06-21 12:30:00,78.94,78.94,78.76,78.76,1010.0,75.3378,75.3378,75.166,75.166,1010.0
2023-06-21 13:00:00,78.61,78.82,78.61,78.66,900.0,75.0229,75.2233,75.0229,75.0706,900.0
2023-06-21 13:30:00,78.7,78.9,78.7,78.9,1592.0,75.1088,75.2997,75.1088,75.2997,1592.0
2023-06-21 14:00:00,78.83,78.95,78.83,78.94,1289.0,75.2328,75.3474,75.2328,75.3378,1289.0
2023-06-21 14:30:00,78.85,78.91,78.82,78.82,3050.0,75.2519,75.3092,75.2233,75.2233,3050.0
2023-06-21 15:00:00,78.8,78.86,78.71,78.71,1900.0,75.2042,75.2615,75.1183,75.1183,1900.0
2023-06-21 15:30:00,78.61,79.02,78.59,79.01,10455.0,75.0229,75.4142,75.0038,75.4046,10455.0
2023-06-22 09:30:00,78.5,78.53,77.87,77.97,1300.0,74.9179,74.9465,74.3167,74.4121,1300.0
2023-06-22 10:00:00,77.97,78.1,77.8,77.87,2600.0,74.4121,74.5362,74.2498,74.3167,2600.0
2023-06-22 10:30:00,77.89,77.96,77.5,77.57,1700.0,74.3357,74.4025,73.9635,74.0303,1700.0
2023-06-22 11:00:00,77.65,77.67,77.5,77.58,1330.0,74.1067,74.1258,73.9635,74.0399,1330.0
2023-06-22 11:30:00,77.62,77.64,77.42,77.49,1200.0,74.0781,74.0971,73.8872,73.954,1200.0
2023-06-22 12:00:00,77.44,77.48,77.37,77.4,700.0,73.9063,73.9444,73.8395,73.8681,700.0
2023-06-22 12:30:00,77.4,77.51,77.4,77.5,1000.0,73.8681,73.9731,73.8681,73.9635,1000.0
2023-06-22 13:00:00,77.51,77.52,77.36,77.49,1000.0,73.9731,73.9826,73.8299,73.954,1000.0
2023-06-22 13:30:00,77.63,77.89,77.62,77.85,1900.0,74.0876,74.3357,74.0781,74.2976,1900.0
2023-06-22 14:00:00,77.85,78.07,77.85,78.07,3033.0,74.2976,74.5075,74.2976,74.5075,3033.0
2023-06-22 14:30:00,78.13,78.17,78.12,78.16,1100.0,74.5648,74.603,74.5552,74.5934,1100.0
2023-06-22 15:00:00,78.17,78.4,78.13,78.4,2179.0,74.603,74.8225,74.5648,74.8225,2179.0
2023-06-22 15:30:00,78.37,78.47,78.34,78.47,7760.0,74.7938,74.8893,74.7652,74.8893,7760.0
2023-06-23 09:30:00,77.92,78.33,77.61,78.25,2900.0,74.3644,74.7557,74.0685,74.6793,2900.0
2023-06-23 10:00:00,78.39,78.43,77.95,78.1,5035.0,74.8129,74.8511,74.393,74.5362,5035.0
2023-06-23 10:30:00,78.09,78.12,77.8,77.93,3800.0,74.5266,74.5552,74.2498,74.3739,3800.0
2023-06-23 11:00:00,77.97,78.03,77.58,77.58,2783.0,74.4121,74.4694,74.0399,74.0399,2783.0
2023-06-23 11:30:00,77.57,77.57,77.32,77.43,1580.0,74.0303,74.0303,73.7918,73.8967,1580.0
2023-06-23 12:00:00,77.45,77.48,77.29,77.48,2358.0,73.9158,73.9444,73.7631,73.9444,2358.0
2023-06-23 12:30:00,77.52,77.57,77.24,77.24,1537.0,73.9826,74.0303,73.7154,73.7154,1537.0
2023-06-23 13:00:00,77.09,77.11,76.92,76.95,3429.0,73.5722,73.5913,73.41,73.4386,3429.0
2023-06-23 13:30:00,76.96,77.23,76.96,77.19,1400.0,73.4482,73.7059,73.4482,73.6677,1400.0
2023-06-23 14:00:00,77.2,77.29,77.03,77.03,3114.0,73.6772,73.7631,73.515,73.515,3114.0
2023-06-23 14:30:00,77.01,77.07,76.51,76.51,6353.0,73.4959,73.5532,73.0187,73.0187,6353.0
2023-06-23 15:00:00,76.5,76.84,76.28,76.72,9662.0,73.0092,73.3337,72.7992,73.2191,9662.0
2023-06-23 15:30:00,76.74,76.74,75.86,76.29,19809.0,73.2382,73.2382,72.3984,72.8088,19809.0
2023-06-26 09:30:00,76.72,77.73,76.72,77.62,3313.0,73.2191,74.183,73.2191,74.0781,3313.0
2023-06-26 10:00:00,77.69,78.33,77.68,78.24,4491.0,74.1449,74.7557,74.1353,74.6698,4491.0
2023-06-26 10:30:00,78.27,78.33,78.07,78.23,4200.0,74.6984,74.7557,74.5075,74.6602,4200.0
2023-06-26 11:00:00,78.33,78.68,78.33,78.65,3696.0,74.7557,75.0897,74.7557,75.0611,3696.0
2023-06-26 11:30:00,78.63,78.89,78.57,78.8,1500.0,75.042,75.2901,74.9847,75.2042,1500.0
2023-06-26 12:00:00,78.78,79.19,78.78,79.16,2178.0,75.1851,75.5764,75.1851,75.5478,2178.0
2023-06-26 12:30:00,79.02,79.04,78.82,79.01,2800.0,75.4142,75.4333,75.2233,75.4046,2800.0
2023-06-26 13:00:00,79.12,79.27,78.87,78.88,2100.0,75.5096,75.6528,75.271,75.2806,2100.0
2023-06-26 13:30:00,79.07,79.12,79.0,79.09,1773.0,75.4619,75.5096,75.3951,75.481,1773.0
2023-06-26 14:00:00,79.13,79.25,79.13,79.18,3531.0,75.5192,75.6337,75.5192,75.5669,3531.0
2023-06-26 14:30:00,79.19,79.41,79.16,79.39,2100.0,75.5764,75.7864,75.5478,75.7673,2100.0
2023-06-26 15:00:00,79.36,79.41,79.31,79.4,2040.0,75.7387,75.7864,75.6909,75.7768,2040.0
2023-06-26 15:30:00,79.43,79.64,79.43,79.56,7434.0,75.8055,76.0059,75.8055,75.9295,7434.0
2023-06-27 09:30:00,79.89,79.98,79.27,79.52,4200.0,76.2445,76.3304,75.6528,75.8914,4200.0
2023-06-27 10:00:00,79.66,79.73,79.61,79.64,900.0,76.025,76.0918,75.9773,76.0059,900.0
2023-06-27 10:30:00,79.69,80.3,79.69,80.21,2155.0,76.0536,76.6358,76.0536,76.5499,2155.0
2023-06-27 11:00:00,80.34,80.74,80.34,80.74,1654.0,76.6739,77.0557,76.6739,77.0557,1654.0
2023-06-27 11:30:00,80.7,80.8,80.67,80.8,2058.0,77.0175,77.113,76.9889,77.113,2058.0
2023-06-27 12:00:00,80.77,80.85,80.72,80.85,2400.0,77.0843,77.1607,77.0366,77.1607,2400.0
2023-06-27 12:30:00,80.85,80.9,80.78,80.78,1967.0,77.1607,77.2084,77.0939,77.0939,1967.0
2023-06-27 13:00:00,80.85,80.87,80.81,80.85,2000.0,77.1607,77.1798,77.1225,77.1607,2000.0
2023-06-27 13:30:00,80.82,80.85,80.71,80.72,900.0,77.132,77.1607,77.0271,77.0366,900.0
2023-06-27 14:00:00,80.69,80.84,80.67,80.69,1847.0,77.008,77.1511,76.9889,77.008,1847.0
2023-06-27 14:30:00,80.64,80.85,80.64,80.8,2950.0,76.9603,77.1607,76.9603,77.113,2950.0
2023-06-27 15:00:00,80.79,80.87,80.74,80.8,1458.0,77.1034,77.1798,77.0557,77.113,1458.0
2023-06-27 15:30:00,80.86,80.96,80.68,80.74,6422.0,77.1702,77.2657,76.9984,77.0557,6422.0
2023-06-28 09:30:00,80.15,80.38,79.66,80.38,900.0,76.4926,76.7121,76.025,76.7121,900.0
2023-06-28 10:00:00,80.39,80.44,80.17,80.17,900.0,76.7217,76.7694,76.5117,76.5117,900.0
2023-06-28 10:30:00,80.16,80.22,79.99,80.05,1000.0,76.5022,76.5594,76.3399,76.3972,1000.0
2023-06-28 11:00:00,79.76,80.25,79.76,80.25,8457.0,76.1204,76.588,76.1204,76.588,8457.0
2023-06-28 11:30:00,80.24,80.45,80.21,80.36,1611.0,76.5785,76.7789,76.5499,76.693,1611.0
2023-06-28 12:00:00,80.43,80.54,80.29,80.38,1000.0,76.7598,76.8648,76.6262,76.7121,1000.0
2023-06-28 12:30:00,80.28,80.35,79.93,79.93,2600.0,76.6167,76.6835,76.2827,76.2827,2600.0
2023-06-28 13:00:00,80.04,80.07,80.04,80.07,200.0,76.3876,76.4163,76.3876,76.4163,200.0
2023-06-28 13:30:00,80.04,80.04,79.74,79.74,8600.0,76.3876,76.3876,76.1013,76.1013,8600.0
2023-06-28 14:00:00,79.76,79.95,79.76,79.89,4600.0,76.1204,76.3017,76.1204,76.2445,4600.0
2023-06-28 14:30:00,79.92,79.92,79.69,79.69,4015.0,76.2731,76.2731,76.0536,76.0536,4015.0
2023-06-28 15:00:00,79.73,79.89,79.73,79.86,1900.0,76.0918,76.2445,76.0918,76.2158,1900.0
2023-06-28 15:30:00,79.89,80.08,79.84,80.08,9908.0,76.2445,76.4258,76.1968,76.4258,9908.0
2023-06-29 09:30:00,79.54,80.39,79.54,80.17,900.0,75.9104,76.7217,75.9104,76.5117,900.0
2023-06-29 10:00:00,80.01,80.01,79.55,79.65,2426.0,76.359,76.359,75.92,76.0154,2426.0
2023-06-29 10:30:00,79.65,79.85,79.51,79.85,5169.0,76.0154,76.2063,75.8818,76.2063,5169.0
2023-06-29 11:00:00,79.84,79.93,79.8,79.92,1259.0,76.1968,76.2827,76.1586,76.2731,1259.0
2023-06-29 11:30:00,80.04,80.08,79.89,80.06,2117.0,76.3876,76.4258,76.2445,76.4067,2117.0
2023-06-29 12:00:00,80.07,80.31,80.04,80.27,2700.0,76.4163,76.6453,76.3876,76.6071,2700.0
2023-06-29 12:30:00,80.36,80.49,80.17,80.3,2600.0,76.693,76.8171,76.5117,76.6358,2600.0
2023-06-29 13:00:00,80.3,80.35,80.1,80.12,4370.0,76.6358,76.6835,76.4449,76.464,4370.0
2023-06-29 13:30:00,80.14,80.18,79.97,79.98,4249.0,76.4831,76.5212,76.3208,76.3304,4249.0
2023-06-29 14:00:00,80.01,80.08,79.98,80.02,4851.0,76.359,76.4258,76.3304,76.3685,4851.0
2023-06-29 14:30:00,80.04,80.24,80.04,80.19,6083.0,76.3876,76.5785,76.3876,76.5308,6083.0
2023-06-29 15:00:00,80.22,80.26,80.15,80.22,9828.0,76.5594,76.5976,76.4926,76.5594,9828.0
2023-06-29 15:30:00,80.21,80.43,80.2,80.39,15351.0,76.5499,76.7598,76.5403,76.7217,15351.0
2023-06-30 09:30:00,80.64,80.95,80.5,80.79,6085.0,76.9603,77.2561,76.8266,77.1034,6085.0
2023-06-30 10:00:00,80.85,80.91,80.05,80.12,21629.0,77.1607,77.2179,76.3972,76.464,21629.0
2023-06-30 10:30:00,80.31,80.32,79.82,79.88,4809.0,76.6453,76.6549,76.1777,76.2349,4809.0
2023-06-30 11:00:00,79.91,79.91,79.45,79.49,3400.0,76.2636,76.2636,75.8246,75.8627,3400.0
2023-06-30 11:30:00,79.58,79.77,79.58,79.7,700.0,75.9486,76.13,75.9486,76.0631,700.0
2023-06-30 12:00:00,79.85,79.85,79.65,79.79,1100.0,76.2063,76.2063,76.0154,76.149,1100.0
2023-06-30 12:30:00,79.81,79.82,79.67,79.79,1900.0,76.1681,76.1777,76.0345,76.149,1900.0
2023-06-30 13:00:00,79.76,79.91,79.76,79.89,1800.0,76.1204,76.2636,76.1204,76.2445,1800.0
2023-06-30 13:30:00,79.94,79.98,79.73,79.74,2600.0,76.2922,76.3304,76.0918,76.1013,2600.0
2023-06-30 14:00:00,79.77,79.84,79.66,79.71,4814.0,76.13,76.1968,76.025,76.0727,4814.0
2023-06-30 14:30:00,79.73,79.8,79.56,79.62,5656.0,76.0918,76.1586,75.9295,75.9868,5656.0
2023-06-30 15:00:00,79.64,79.76,79.44,79.71,6500.0,76.0059,76.1204,75.815,76.0727,6500.0
2023-06-30 15:30:00,79.67,81.22,79.59,80.89,31924.0,76.0345,77.5138,75.9582,77.1988,31924.0
2023-07-03 09:30:00,80.62,81.04,80.43,80.78,4498.0,76.9412,77.342,76.7598,77.0939,4498.0
2023-07-03 10:00:00,81.35,81.52,81.29,81.52,1200.0,77.6379,77.8001,77.5806,77.8001,1200.0
2023-07-03 10:30:00,81.58,81.7,81.26,81.28,3547.0,77.8574,77.9719,77.552,77.571,3547.0
2023-07-03 11:00:00,81.44,81.75,81.44,81.75,2062.0,77.7237,78.0196,77.7237,78.0196,2062.0
2023-07-03 11:30:00,81.75,81.75,81.44,81.44,1883.0,78.0196,78.0196,77.7237,77.7237,1883.0
2023-07-03 12:00:00,81.36,81.49,81.36,81.49,1800.0,77.6474,77.7715,77.6474,77.7715,1800.0
2023-07-03 12:30:00,81.46,81.53,81.4,81.47,2533.0,77.7428,77.8096,77.6856,77.7524,2533.0
2023-07-05 09:30:00,81.2,81.4,80.8,81.4,1910.0,77.4947,77.6856,77.113,77.6856,1910.0
2023-07-05 10:00:00,81.53,81.64,81.31,81.35,3144.0,77.8096,77.9146,77.5997,77.6379,3144.0
2023-07-05 10:30:00,81.5,82.09,81.38,81.93,3980.0,77.781,78.3441,77.6665,78.1914,3980.0
2023-07-05 11:00:00,81.98,82.34,81.98,82.31,3700.0,78.2391,78.5827,78.2391,78.554,3700.0
2023-07-05 11:30:00,82.33,82.44,82.05,82.05,3477.0,78.5731,78.6781,78.3059,78.3059,3477.0
2023-07-05 12:00:00,82.19,82.34,82.08,82.13,3372.0,78.4395,78.5827,78.3345,78.3823,3372.0
2023-07-05 12:30:00,82.19,82.24,82.11,82.16,4337.0,78.4395,78.4872,78.3632,78.4109,4337.0
2023-07-05 13:00:00,82.1,82.1,81.69,81.74,3275.0,78.3536,78.3536,77.9623,78.0101,3275.0
2023-07-05 13:30:00,81.7,81.78,81.68,81.74,3700.0,77.9719,78.0482,77.9528,78.0101,3700.0
2023-07-05 14:00:00,81.75,81.82,81.62,81.62,4860.0,78.0196,78.0864,77.8955,77.8955,4860.0
2023-07-05 14:30:00,81.63,81.92,81.6,81.92,5635.0,77.9051,78.1818,77.8764,78.1818,5635.0
2023-07-05 15:00:00,81.94,81.94,81.7,81.77,6538.0,78.2009,78.2009,77.9719,78.0387,6538.0
2023-07-05 15:30:00,81.73,81.73,81.14,81.17,21058.0,78.0005,78.0005,77.4374,77.4661,21058.0
2023-07-06 09:30:00,79.48,79.48,78.48,79.13,3140.0,75.8532,75.8532,74.8988,75.5192,3140.0
2023-07-06 10:00:00,79.04,79.19,78.99,79.19,2600.0,75.4333,75.5764,75.3855,75.5764,2600.0
2023-07-06 10:30:00,79.09,79.22,79.06,79.17,3110.0,75.481,75.6051,75.4524,75.5573,3110.0
2023-07-06 11:00:00,79.19,79.42,79.08,79.37,2896.0,75.5764,75.7959,75.4714,75.7482,2896.0
2023-07-06 11:30:00,79.27,79.86,79.27,79.85,2277.0,75.6528,76.2158,75.6528,76.2063,2277.0
2023-07-06 12:00:00,79.9,80.33,79.9,80.21,2632.0,76.254,76.6644,76.254,76.5499,2632.0
2023-07-06 12:30:00,80.19,80.34,80.17,80.34,1600.0,76.5308,76.6739,76.5117,76.6739,1600.0
2023-07-06 13:00:00,80.33,80.33,80.17,80.21,1312.0,76.6644,76.6644,76.5117,76.5499,1312.0
2023-07-06 13:30:00,80.27,80.29,80.14,80.15,1718.0,76.6071,76.6262,76.4831,76.4926,1718.0
2023-07-06 14:00:00,80.14,80.36,80.09,80.36,1700.0,76.4831,76.693,76.4354,76.693,1700.0
2023-07-06 14:30:00,80.32,80.39,80.27,80.35,2000.0,76.6549,76.7217,76.6071,76.6835,2000.0
2023-07-06 15:00:00,80.33,80.35,80.18,80.34,1600.0,76.6644,76.6835,76.5212,76.6739,1600.0
2023-07-06 15:30:00,80.31,80.42,80.13,80.38,10598.0,76.6453,76.7503,76.4735,76.7121,10598.0
2023-07-07 09:30:00,79.79,79.84,79.52,79.6,1800.0,76.149,76.1968,75.8914,75.9677,1800.0
2023-07-07 10:00:00,79.8,80.14,79.8,80.12,4700.0,76.1586,76.4831,76.1586,76.464,4700.0
2023-07-07 10:30:00,80.2,80.41,80.2,80.25,3487.0,76.5403,76.7407,76.5403,76.588,3487.0
2023-07-07 11:00:00,80.22,80.23,79.98,80.01,1400.0,76.5594,76.569,76.3304,76.359,1400.0
2023-07-07 11:30:00,80.12,80.22,79.87,79.87,814.0,76.464,76.5594,76.2254,76.2254,814.0
2023-07-07 12:00:00,79.98,80.07,79.96,80.07,1045.0,76.3304,76.4163,76.3113,76.4163,1045.0
2023-07-07 12:30:00,80.02,80.38,80.02,80.28,1550.0,76.3685,76.7121,76.3685,76.6167,1550.0
2023-07-07 13:00:00,80.35,80.38,80.19,80.23,2141.0,76.6835,76.7121,76.5308,76.569,2141.0
2023-07-07 13:30:00,80.25,80.25,80.06,80.12,1000.0,76.588,76.588,76.4067,76.464,1000.0
2023-07-07 14:00:00,80.14,80.16,80.1,80.16,1718.0,76.4831,76.5022,76.4449,76.5022,1718.0
2023-07-07 14:30:00,80.13,80.13,80.0,80.01,1300.0,76.4735,76.4735,76.3495,76.359,1300.0
2023-07-07 15:00:00,80.02,80.06,80.0,80.0,900.0,76.3685,76.4067,76.3495,76.3495,900.0
2023-07-07 15:30:00,80.02,80.08,79.76,79.78,7078.0,76.3685,76.4258,76.1204,76.1395,7078.0
2023-07-10 09:30:00,79.3,79.63,79.28,79.28,900.0,75.6814,75.9963,75.6623,75.6623,900.0
2023-07-10 10:00:00,79.36,79.36,78.86,78.89,2800.0,75.7387,75.7387,75.2615,75.2901,2800.0
2023-07-10 10:30:00,78.79,78.79,78.37,78.37,2812.0,75.1947,75.1947,74.7938,74.7938,2812.0
2023-07-10 11:00:00,78.39,78.61,78.39,78.55,1280.0,74.8129,75.0229,74.8129,74.9656,1280.0
2023-07-10 11:30:00,78.83,79.03,78.8,79.03,1012.0,75.2328,75.4237,75.2042,75.4237,1012.0
2023-07-10 12:00:00,79.04,79.07,78.91,79.07,1133.0,75.4333,75.4619,75.3092,75.4619,1133.0
2023-07-10 12:30:00,79.11,79.47,79.11,79.47,1400.0,75.5001,75.8436,75.5001,75.8436,1400.0
2023-07-10 13:00:00,79.38,79.43,79.34,79.34,700.0,75.7577,75.8055,75.7196,75.7196,700.0
2023-07-10 13:30:00,79.34,79.38,79.32,79.36,1137.0,75.7196,75.7577,75.7005,75.7387,1137.0
2023-07-10 14:00:00,79.33,79.36,79.21,79.23,3075.0,75.71,75.7387,75.5955,75.6146,3075.0
2023-07-10 14:30:00,79.16,79.31,79.16,79.27,900.0,75.5478,75.6909,75.5478,75.6528,900.0
2023-07-10 15:00:00,79.35,79.41,79.24,79.29,2392.0,75.7291,75.7864,75.6241,75.6719,2392.0
2023-07-10 15:30:00,79.35,79.37,79.13,79.17,10603.0,75.7291,75.7482,75.5192,75.5573,10603.0
2023-07-11 09:30:00,79.88,79.88,79.62,79.77,885.0,76.2349,76.2349,75.9868,76.13,885.0
2023-07-11 10:00:00,79.69,79.9,79.64,79.86,2241.0,76.0536,76.254,76.0059,76.2158,2241.0
2023-07-11 10:30:00,79.6,80.08,79.6,80.08,1483.0,75.9677,76.4258,75.9677,76.4258,1483.0
2023-07-11 11:00:00,80.11,80.46,80.0,80.46,1900.0,76.4544,76.7885,76.3495,76.7885,1900.0
2023-07-11 11:30:00,80.55,80.7,80.44,80.44,2053.0,76.8744,77.0175,76.7694,76.7694,2053.0
2023-07-11 12:00:00,80.44,80.45,80.15,80.16,1628.0,76.7694,76.7789,76.4926,76.5022,1628.0
2023-07-11 12:30:00,80.2,80.36,80.15,80.33,608.0,76.5403,76.693,76.4926,76.6644,608.0
2023-07-11 13:00:00,80.34,80.37,80.33,80.37,300.0,76.6739,76.7026,76.6644,76.7026,300.0
2023-07-11 13:30:00,80.31,80.46,80.29,80.41,1600.0,76.6453,76.7885,76.6262,76.7407,1600.0
2023-07-11 14:00:00,80.38,80.38,80.25,80.28,2100.0,76.7121,76.7121,76.588,76.6167,2100.0
2023-07-11 14:30:00,80.29,80.5,80.26,80.47,1200.0,76.6262,76.8266,76.5976,76.798,1200.0
2023-07-11 15:00:00,80.53,80.73,80.51,80.69,3115.0,76.8553,77.0461,76.8362,77.008,3115.0
2023-07-11 15:30:00,80.62,80.92,80.56,80.9,19540.0,76.9412,77.2275,76.8839,77.2084,19540.0
2023-07-12 09:30:00,81.92,81.97,81.7,81.97,3284.0,78.1818,78.2296,77.9719,78.2296,3284.0
2023-07-12 10:00:00,81.89,81.89,81.52,81.52,724.0,78.1532,78.1532,77.8001,77.8001,724.0
2023-07-12 10:30:00,81.24,81.37,81.19,81.37,900.0,77.5329,77.6569,77.4852,77.6569,900.0
2023-07-12 11:00:00,81.3,81.32,81.12,81.12,800.0,77.5901,77.6092,77.4184,77.4184,800.0
2023-07-12 11:30:00,81.0,81.5,80.98,81.25,2284.0,77.3038,77.781,77.2847,77.5424,2284.0
2023-07-12 12:00:00,81.25,81.28,81.21,81.24,1351.0,77.5424,77.571,77.5042,77.5329,1351.0
2023-07-12 12:30:00,81.32,81.36,81.25,81.36,1373.0,77.6092,77.6474,77.5424,77.6474,1373.0
2023-07-12 13:00:00,81.29,81.31,81.15,81.2,3200.0,77.5806,77.5997,77.447,77.4947,3200.0
2023-07-12 13:30:00,81.19,81.21,80.97,81.04,2094.0,77.4852,77.5042,77.2752,77.342,2094.0
2023-07-12 14:00:00,80.97,80.98,80.73,80.8,2645.0,77.2752,77.2847,77.0461,77.113,2645.0
2023-07-12 14:30:00,80.84,80.96,80.76,80.76,2071.0,77.1511,77.2657,77.0748,77.0748,2071.0
2023-07-12 15:00:00,80.66,80.66,80.16,80.23,2160.0,76.9793,76.9793,76.5022,76.569,2160.0
2023-07-12 15:30:00,80.17,80.43,79.65,79.67,18897.0,76.5117,76.7598,76.0154,76.0345,18897.0
2023-07-13 09:30:00,79.93,79.93,79.4,79.54,1000.0,76.2827,76.2827,75.7768,75.9104,1000.0
2023-07-13 10:00:00,79.56,79.73,79.47,79.61,3409.0,75.9295,76.0918,75.8436,75.9773,3409.0
2023-07-13 10:30:00,79.68,79.92,79.65,79.9,1534.0,76.0441,76.2731,76.0154,76.254,1534.0
2023-07-13 11:00:00,79.95,80.3,79.93,80.3,3002.0,76.3017,76.6358,76.2827,76.6358,3002.0
2023-07-13 11:30:00,80.28,80.58,80.19,80.54,3953.0,76.6167,76.903,76.5308,76.8648,3953.0
2023-07-13 12:00:00,80.59,80.6,80.47,80.47,2150.0,76.9125,76.9221,76.798,76.798,2150.0
2023-07-13 12:30:00,80.52,80.63,80.52,80.58,1214.0,76.8457,76.9507,76.8457,76.903,1214.0
2023-07-13 13:00:00,80.67,80.67,80.48,80.53,600.0,76.9889,76.9889,76.8076,76.8553,600.0
2023-07-13 13:30:00,80.55,80.62,80.54,80.6,800.0,76.8744,76.9412,76.8648,76.9221,800.0
2023-07-13 14:00:00,80.6,80.65,80.58,80.65,910.0,76.9221,76.9698,76.903,76.9698,910.0
2023-07-13 14:30:00,80.67,80.69,80.62,80.63,800.0,76.9889,77.008,76.9412,76.9507,800.0
2023-07-13 15:00:00,80.62,80.62,80.43,80.6,1776.0,76.9412,76.9412,76.7598,76.9221,1776.0
2023-07-13 15:30:00,80.67,80.89,80.52,80.87,7487.0,76.9889,77.1988,76.8457,77.1798,7487.0
2023-07-14 09:30:00,79.95,80.11,79.55,80.07,2463.0,76.3017,76.4544,75.92,76.4163,2463.0
2023-07-14 10:00:00,80.02,80.02,79.49,79.57,2573.0,76.3685,76.3685,75.8627,75.9391,2573.0
2023-07-14 10:30:00,79.47,79.72,79.39,79.57,2500.0,75.8436,76.0822,75.7673,75.9391,2500.0
2023-07-14 11:00:00,79.59,79.62,79.16,79.16,4900.0,75.9582,75.9868,75.5478,75.5478,4900.0
2023-07-14 11:30:00,79.27,79.6,79.27,79.56,7212.0,75.6528,75.9677,75.6528,75.9295,7212.0
2023-07-14 12:00:00,79.5,79.61,79.48,79.61,700.0,75.8723,75.9773,75.8532,75.9773,700.0
2023-07-14 12:30:00,79.55,79.55,79.37,79.39,617.0,75.92,75.92,75.7482,75.7673,617.0
2023-07-14 13:00:00,79.47,79.55,79.4,79.55,1977.0,75.8436,75.92,75.7768,75.92,1977.0
2023-07-14 13:30:00,79.67,79.81,79.67,79.79,816.0,76.0345,76.1681,76.0345,76.149,816.0
2023-07-14 14:00:00,80.05,80.13,80.05,80.13,844.0,76.3972,76.4735,76.3972,76.4735,844.0
2023-07-14 14:30:00,80.02,80.17,80.02,80.13,600.0,76.3685,76.5117,76.3685,76.4735,600.0
2023-07-14 15:00:00,80.03,80.3,80.03,80.17,2100.0,76.3781,76.6358,76.3781,76.5117,2100.0
2023-07-14 15:30:00,80.22,80.22,79.8,79.95,7915.0,76.5594,76.5594,76.1586,76.3017,7915.0
2023-07-17 09:30:00,79.74,79.95,79.56,79.95,700.0,76.1013,76.3017,75.9295,76.3017,700.0
2023-07-17 10:00:00,79.81,80.0,79.81,79.96,2000.0,76.1681,76.3495,76.1681,76.3113,2000.0
2023-07-17 10:30:00,79.9,79.94,79.8,79.9,2485.0,76.254,76.2922,76.1586,76.254,2485.0
2023-07-17 11:00:00,79.88,79.9,79.63,79.63,2300.0,76.2349,76.254,75.9963,75.9963,2300.0
2023-07-17 11:30:00,79.66,79.75,79.66,79.66,500.0,76.025,76.1109,76.025,76.025,500.0
2023-07-17 12:00:00,79.77,79.77,79.59,79.67,800.0,76.13,76.13,75.9582,76.0345,800.0
2023-07-17 12:30:00,79.66,79.8,79.61,79.61,700.0,76.025,76.1586,75.9773,75.9773,700.0
2023-07-17 13:00:00,79.62,79.66,79.53,79.6,1100.0,75.9868,76.025,75.9009,75.9677,1100.0
2023-07-17 13:30:00,79.61,79.71,79.57,79.71,1000.0,75.9773,76.0727,75.9391,76.0727,1000.0
2023-07-17 14:00:00,79.75,79.75,79.51,79.55,1310.0,76.1109,76.1109,75.8818,75.92,1310.0
2023-07-17 14:30:00,79.54,79.63,79.51,79.6,800.0,75.9104,75.9963,75.8818,75.9677,800.0
2023-07-17 15:00:00,79.57,79.57,79.42,79.42,1500.0,75.9391,75.9391,75.7959,75.7959,1500.0
2023-07-17 15:30:00,79.36,79.41,79.25,79.32,3576.0,75.7387,75.7864,75.6337,75.7005,3576.0
2023-07-18 09:30:00,79.35,79.35,78.68,78.68,3102.0,75.7291,75.7291,75.0897,75.0897,3102.0
2023-07-18 10:00:00,78.74,79.13,78.74,79.04,1374.0,75.147,75.5192,75.147,75.4333,1374.0
2023-07-18 10:30:00,78.92,79.0,78.62,78.71,1989.0,75.3187,75.3951,75.0324,75.1183,1989.0
2023-07-18 11:00:00,78.55,78.58,78.19,78.19,3171.0,74.9656,74.9943,74.6221,74.6221,3171.0
2023-07-18 11:30:00,78.23,78.4,77.9,77.99,3393.0,74.6602,74.8225,74.3453,74.4312,3393.0
2023-07-18 12:00:00,78.11,78.29,78.02,78.29,3600.0,74.5457,74.7175,74.4598,74.7175,3600.0
2023-07-18 12:30:00,78.36,78.69,78.3,78.63,1700.0,74.7843,75.0992,74.727,75.042,1700.0
2023-07-18 13:00:00,78.69,78.7,78.62,78.62,394.0,75.0992,75.1088,75.0324,75.0324,394.0
2023-07-18 13:30:00,78.57,78.68,78.57,78.68,700.0,74.9847,75.0897,74.9847,75.0897,700.0
2023-07-18 14:00:00,78.84,78.84,78.59,78.65,1602.0,75.2424,75.2424,75.0038,75.0611,1602.0
2023-07-18 14:30:00,78.75,78.75,78.62,78.63,1597.0,75.1565,75.1565,75.0324,75.042,1597.0
2023-07-18 15:00:00,78.54,78.7,78.54,78.63,6699.0,74.9561,75.1088,74.9561,75.042,6699.0
2023-07-18 15:30:00,78.61,78.78,78.55,78.61,24921.0,75.0229,75.1851,74.9656,75.0229,24921.0
2023-07-19 09:30:00,78.78,80.28,78.78,79.87,10145.0,75.1851,76.6167,75.1851,76.2254,10145.0
2023-07-19 10:00:00,79.8,79.82,79.41,79.5,1400.0,76.1586,76.1777,75.7864,75.8723,1400.0
2023-07-19 10:30:00,79.19,79.22,79.04,79.05,2038.0,75.5764,75.6051,75.4333,75.4428,2038.0
2023-07-19 11:00:00,79.04,79.21,79.04,79.05,2784.0,75.4333,75.5955,75.4333,75.4428,2784.0
2023-07-19 11:30:00,79.12,79.48,79.11,79.48,1703.0,75.5096,75.8532,75.5001,75.8532,1703.0
2023-07-19 12:00:00,79.49,79.55,79.4,79.55,1952.0,75.8627,75.92,75.7768,75.92,1952.0
2023-07-19 12:30:00,79.4,79.45,79.4,79.45,612.0,75.7768,75.8246,75.7768,75.8246,612.0
2023-07-19 13:00:00,79.34,79.62,79.34,79.62,1200.0,75.7196,75.9868,75.7196,75.9868,1200.0
2023-07-19 13:30:00,79.62,79.83,79.61,79.83,861.0,75.9868,76.1872,75.9773,76.1872,861.0
2023-07-19 14:00:00,79.9,80.0,79.78,80.0,1055.0,76.254,76.3495,76.1395,76.3495,1055.0
2023-07-19 14:30:00,80.01,80.28,80.01,80.28,700.0,76.359,76.6167,76.359,76.6167,700.0
2023-07-19 15:00:00,80.26,80.4,80.23,80.36,2390.0,76.5976,76.7312,76.569,76.693,2390.0
2023-07-19 15:30:00,80.26,80.45,80.16,80.44,9718.0,76.5976,76.7789,76.5022,76.7694,9718.0
2023-07-20 09:30:00,80.32,80.37,80.1,80.37,1091.0,76.6549,76.7026,76.4449,76.7026,1091.0
2023-07-20 10:00:00,80.61,80.61,80.38,80.57,1200.0,76.9316,76.9316,76.7121,76.8934,1200.0
2023-07-20 10:30:00,80.61,81.1,80.61,80.91,1075.0,76.9316,77.3993,76.9316,77.2179,1075.0
2023-07-20 11:00:00,81.16,81.18,81.16,81.18,300.0,77.4565,77.4756,77.4565,77.4756,300.0
2023-07-20 11:30:00,81.12,81.5,81.07,81.41,2603.0,77.4184,77.781,77.3706,77.6951,2603.0
2023-07-20 12:00:00,81.46,81.69,81.44,81.63,3440.0,77.7428,77.9623,77.7237,77.9051,3440.0
2023-07-20 12:30:00,81.58,81.71,81.52,81.71,1000.0,77.8574,77.9814,77.8001,77.9814,1000.0
2023-07-20 13:00:00,81.64,81.74,81.47,81.47,896.0,77.9146,78.0101,77.7524,77.7524,896.0
2023-07-20 13:30:00,81.62,81.62,81.51,81.62,722.0,77.8955,77.8955,77.7906,77.8955,722.0
2023-07-20 14:00:00,81.71,81.71,81.25,81.25,784.0,77.9814,77.9814,77.5424,77.5424,784.0
2023-07-20 14:30:00,81.31,81.46,81.31,81.38,1000.0,77.5997,77.7428,77.5997,77.6665,1000.0
2023-07-20 15:00:00,81.45,81.56,81.42,81.46,1100.0,77.7333,77.8383,77.7047,77.7428,1100.0
2023-07-20 15:30:00,81.51,82.04,81.47,82.03,10880.0,77.7906,78.2964,77.7524,78.2868,10880.0
2023-07-21 09:30:00,81.94,82.24,81.94,82.24,700.0,78.2009,78.4872,78.2009,78.4872,700.0
2023-07-21 10:00:00,82.24,82.89,82.24,82.89,1800.0,78.4872,79.1076,78.4872,79.1076,1800.0
2023-07-21 10:30:00,82.81,82.81,82.67,82.81,766.0,79.0312,79.0312,78.8976,79.0312,766.0
2023-07-21 11:00:00,82.77,83.07,82.75,82.83,5914.0,78.9931,79.2794,78.974,79.0503,5914.0
2023-07-21 11:30:00,82.9,83.13,82.78,83.13,2944.0,79.1171,79.3366,79.0026,79.3366,2944.0
2023-07-21 12:00:00,83.16,83.16,82.85,82.97,4062.0,79.3653,79.3653,79.0694,79.1839,4062.0
2023-07-21 12:30:00,83.04,83.17,83.04,83.1,2008.0,79.2507,79.3748,79.2507,79.308,2008.0
2023-07-21 13:00:00,83.13,83.24,83.01,83.16,4768.0,79.3366,79.4416,79.2221,79.3653,4768.0
2023-07-21 13:30:00,83.04,83.13,82.91,82.92,5232.0,79.2507,79.3366,79.1267,79.1362,5232.0
2023-07-21 14:00:00,82.93,82.95,82.8,82.94,2556.0,79.1458,79.1648,79.0217,79.1553,2556.0
2023-07-21 14:30:00,82.95,82.96,82.69,82.69,2391.0,79.1648,79.1744,78.9167,78.9167,2391.0
2023-07-21 15:00:00,82.67,82.67,82.44,82.47,3440.0,78.8976,78.8976,78.6781,78.7067,3440.0
2023-07-21 15:30:00,82.52,82.59,82.3,82.33,9863.0,78.7545,78.8213,78.5445,78.5731,9863.0
2023-07-24 09:30:00,82.24,82.6,82.24,82.36,1800.0,78.4872,78.8308,78.4872,78.6018,1800.0
2023-07-24 10:00:00,82.6,82.71,82.55,82.64,900.0,78.8308,78.9358,78.7831,78.869,900.0
2023-07-24 10:30:00,82.65,82.86,82.64,82.68,1619.0,78.8785,79.079,78.869,78.9072,1619.0
2023-07-24 11:00:00,82.59,82.66,82.49,82.66,1543.0,78.8213,78.8881,78.7258,78.8881,1543.0
2023-07-24 11:30:00,82.71,82.73,82.55,82.73,1400.0,78.9358,78.9549,78.7831,78.9549,1400.0
2023-07-24 12:00:00,82.8,82.9,82.8,82.81,700.0,79.0217,79.1171,79.0217,79.0312,700.0
2023-07-24 12:30:00,82.79,82.79,82.7,82.75,800.0,79.0121,79.0121,78.9263,78.974,800.0
2023-07-24 13:00:00,82.73,82.86,82.73,82.79,849.0,78.9549,79.079,78.9549,79.0121,849.0
2023-07-24 13:30:00,82.85,82.88,82.74,82.85,700.0,79.0694,79.098,78.9644,79.0694,700.0
2023-07-24 14:00:00,82.87,82.96,82.78,82.78,3236.0,79.0885,79.1744,79.0026,79.0026,3236.0
2023-07-24 14:30:00,82.77,82.78,82.71,82.78,1147.0,78.9931,79.0026,78.9358,79.0026,1147.0
2023-07-24 15:00:00,82.76,82.8,82.47,82.47,1200.0,78.9835,79.0217,78.7067,78.7067,1200.0
2023-07-24 15:30:00,82.42,82.75,82.4,82.69,7650.0,78.659,78.974,78.6399,78.9167,7650.0
2023-07-25 09:30:00,82.99,83.01,82.68,82.76,1000.0,79.203,79.2221,78.9072,78.9835,1000.0
2023-07-25 10:00:00,82.92,82.92,82.73,82.73,1145.0,79.1362,79.1362,78.9549,78.9549,1145.0
2023-07-25 10:30:00,82.8,83.35,82.76,83.19,1600.0,79.0217,79.5466,78.9835,79.3939,1600.0
2023-07-25 11:00:00,83.26,83.3,83.25,83.3,936.0,79.4607,79.4989,79.4512,79.4989,936.0
2023-07-25 11:30:00,83.39,83.66,83.27,83.64,2116.0,79.5848,79.8424,79.4702,79.8234,2116.0
2023-07-25 12:00:00,83.42,83.48,83.02,83.02,1369.0,79.6134,79.6707,79.2316,79.2316,1369.0
2023-07-25 12:30:00,83.04,83.23,83.04,83.2,1427.0,79.2507,79.4321,79.2507,79.4034,1427.0
2023-07-25 13:00:00,83.01,83.01,82.89,82.9,700.0,79.2221,79.2221,79.1076,79.1171,700.0
2023-07-25 13:30:00,83.0,83.1,82.94,83.1,1700.0,79.2126,79.308,79.1553,79.308,1700.0
2023-07-25 14:00:00,83.08,83.29,83.08,83.29,600.0,79.2889,79.4893,79.2889,79.4893,600.0
2023-07-25 14:30:00,83.28,83.34,83.17,83.17,2100.0,79.4798,79.537,79.3748,79.3748,2100.0
2023-07-25 15:00:00,83.17,83.38,83.14,83.31,2300.0,79.3748,79.5752,79.3462,79.5084,2300.0
2023-07-25 15:30:00,83.33,83.38,82.93,82.98,11877.0,79.5275,79.5752,79.1458,79.1935,11877.0
2023-07-26 09:30:00,82.96,83.88,82.96,83.66,1000.0,79.1744,80.0524,79.1744,79.8424,1000.0
2023-07-26 10:00:00,83.78,83.83,83.33,83.33,823.0,79.957,80.0047,79.5275,79.5275,823.0
2023-07-26 10:30:00,83.18,83.26,82.98,83.26,3004.0,79.3843,79.4607,79.1935,79.4607,3004.0
2023-07-26 11:00:00,83.32,83.41,83.2,83.2,1397.0,79.518,79.6039,79.4034,79.4034,1397.0
2023-07-26 11:30:00,83.16,83.19,82.93,82.93,1600.0,79.3653,79.3939,79.1458,79.1458,1600.0
2023-07-26 12:00:00,82.96,82.97,82.96,82.96,600.0,79.1744,79.1839,79.1744,79.1744,600.0
2023-07-26 12:30:00,82.98,83.0,82.83,82.83,1550.0,79.1935,79.2126,79.0503,79.0503,1550.0
2023-07-26 13:00:00,82.84,82.91,82.84,82.84,3583.0,79.0599,79.1267,79.0599,79.0599,3583.0
2023-07-26 13:30:00,82.72,82.72,82.63,82.68,1288.0,78.9453,78.9453,78.8594,78.9072,1288.0
2023-07-26 14:00:00,82.68,82.71,82.47,82.47,6001.0,78.9072,78.9358,78.7067,78.7067,6001.0
2023-07-26 14:30:00,82.39,82.95,82.33,82.93,5229.0,78.6304,79.1648,78.5731,79.1458,5229.0
2023-07-26 15:00:00,82.88,82.94,82.47,82.71,2300.0,79.098,79.1553,78.7067,78.9358,2300.0
2023-07-26 15:30:00,82.67,83.23,82.66,83.23,10626.0,78.8976,79.4321,78.8881,79.4321,10626.0
2023-07-27 09:30:00,83.71,83.78,83.33,83.38,1799.0,79.8902,79.957,79.5275,79.5752,1799.0
2023-07-27 10:00:00,83.42,83.42,83.22,83.32,1583.0,79.6134,79.6134,79.4225,79.518,1583.0
2023-07-27 10:30:00,83.33,83.33,82.29,82.29,2158.0,79.5275,79.5275,78.535,78.535,2158.0
2023-07-27 11:00:00,82.25,82.25,82.02,82.06,3126.0,78.4968,78.4968,78.2773,78.3155,3126.0
2023-07-27 11:30:00,81.94,82.09,81.94,82.09,200.0,78.2009,78.3441,78.2009,78.3441,200.0
2023-07-27 12:00:00,82.38,82.38,82.23,82.26,500.0,78.6209,78.6209,78.4777,78.5063,500.0
2023-07-27 12:30:00,82.26,82.32,82.13,82.13,1284.0,78.5063,78.5636,78.3823,78.3823,1284.0
2023-07-27 13:00:00,82.15,82.17,81.93,81.93,585.0,78.4013,78.4204,78.1914,78.1914,585.0
2023-07-27 13:30:00,81.91,81.91,81.73,81.84,1350.0,78.1723,78.1723,78.0005,78.1055,1350.0
2023-07-27 14:00:00,81.77,81.88,81.77,81.88,800.0,78.0387,78.1437,78.0387,78.1437,800.0
2023-07-27 14:30:00,81.9,81.9,81.61,81.61,940.0,78.1628,78.1628,77.886,77.886,940.0
2023-07-27 15:00:00,81.5,81.54,81.37,81.4,1400.0,77.781,77.8192,77.6569,77.6856,1400.0
2023-07-27 15:30:00,81.36,81.45,81.21,81.22,6279.0,77.6474,77.7333,77.5042,77.5138,6279.0
2023-07-28 09:30:00,81.94,82.15,81.94,81.97,600.0,78.2009,78.4013,78.2009,78.2296,600.0
2023-07-28 10:00:00,81.87,81.91,81.71,81.71,1019.0,78.1341,78.1723,77.9814,77.9814,1019.0
2023-07-28 10:30:00,81.64,81.64,81.2,81.23,1200.0,77.9146,77.9146,77.4947,77.5233,1200.0
2023-07-28 11:00:00,81.32,81.32,80.95,80.95,1500.0,77.6092,77.6092,77.2561,77.2561,1500.0
2023-07-28 11:30:00,80.92,80.95,80.55,80.56,2400.0,77.2275,77.2561,76.8744,76.8839,2400.0
2023-07-28 12:00:00,80.53,80.77,80.53,80.56,8515.0,76.8553,77.0843,76.8553,76.8839,8515.0
2023-07-28 12:30:00,80.74,80.74,80.65,80.67,863.0,77.0557,77.0557,76.9698,76.9889,863.0
2023-07-28 13:00:00,80.7,80.95,80.7,80.76,1020.0,77.0175,77.2561,77.0175,77.0748,1020.0
2023-07-28 13:30:00,80.82,80.82,80.59,80.63,1357.0,77.132,77.132,76.9125,76.9507,1357.0
2023-07-28 14:00:00,80.72,80.91,80.67,80.91,1300.0,77.0366,77.2179,76.9889,77.2179,1300.0
2023-07-28 14:30:00,80.94,81.11,80.94,81.06,1200.0,77.2466,77.4088,77.2466,77.3611,1200.0
2023-07-28 15:00:00,81.03,81.03,80.88,80.88,1424.0,77.3325,77.3325,77.1893,77.1893,1424.0
2023-07-28 15:30:00,80.95,81.11,80.72,81.11,2450.0,77.2561,77.4088,77.0366,77.4088,2450.0
2023-07-31 09:30:00,81.04,81.44,81.04,81.44,762.0,77.342,77.7237,77.342,77.7237,762.0
2023-07-31 10:00:00,81.27,81.84,81.27,81.84,600.0,77.5615,78.1055,77.5615,78.1055,600.0
2023-07-31 10:30:00,82.01,82.02,81.94,81.98,1059.0,78.2677,78.2773,78.2009,78.2391,1059.0
2023-07-31 11:00:00,81.86,81.86,81.69,81.76,1091.0,78.1246,78.1246,77.9623,78.0291,1091.0
2023-07-31 11:30:00,81.81,81.82,81.73,81.77,700.0,78.0769,78.0864,78.0005,78.0387,700.0
2023-07-31 12:00:00,81.65,81.79,81.64,81.79,400.0,77.9242,78.0578,77.9146,78.0578,400.0
2023-07-31 12:30:00,81.67,81.67,81.6,81.6,500.0,77.9433,77.9433,77.8764,77.8764,500.0
2023-07-31 13:00:00,81.38,81.38,81.33,81.33,343.0,77.6665,77.6665,77.6188,77.6188,343.0
2023-07-31 13:30:00,81.51,81.51,81.51,81.51,100.0,77.7906,77.7906,77.7906,77.7906,100.0
2023-07-31 14:00:00,81.45,81.48,81.44,81.44,600.0,77.7333,77.7619,77.7237,77.7237,600.0
2023-07-31 14:30:00,81.41,81.47,81.2,81.2,900.0,77.6951,77.7524,77.4947,77.4947,900.0
2023-07-31 15:00:00,81.21,81.47,81.19,81.45,1359.0,77.5042,77.7524,77.4852,77.7333,1359.0
2023-07-31 15:30:00,81.67,82.1,81.46,82.1,6442.0,77.9433,78.3536,77.7428,78.3536,6442.0
2023-08-01 09:30:00,82.99,84.28,82.99,84.16,18957.0,79.203,80.4342,79.203,80.3196,18957.0
2023-08-01 10:00:00,84.15,84.6,83.86,83.86,3593.0,80.3101,80.7396,80.0333,80.0333,3593.0
2023-08-01 10:30:00,83.87,84.7,83.87,84.67,4899.0,80.0429,80.835,80.0429,80.8064,4899.0
2023-08-01 11:00:00,84.6,84.7,84.39,84.67,4878.0,80.7396,80.835,80.5391,80.8064,4878.0
2023-08-01 11:30:00,84.66,84.67,84.43,84.43,7325.0,80.7968,80.8064,80.5773,80.5773,7325.0
2023-08-01 12:00:00,84.5,84.61,84.38,84.59,6018.0,80.6441,80.7491,80.5296,80.73,6018.0
2023-08-01 12:30:00,84.58,84.74,84.3,84.74,4458.0,80.7205,80.8732,80.4532,80.8732,4458.0
2023-08-01 13:00:00,84.75,85.19,84.64,85.06,7597.0,80.8827,81.3026,80.7777,81.1786,7597.0
2023-08-01 13:30:00,85.03,85.15,84.86,84.94,4437.0,81.1499,81.2645,80.9877,81.064,4437.0
2023-08-01 14:00:00,84.97,85.23,84.97,85.16,3409.0,81.0927,81.3408,81.0927,81.274,3409.0
2023-08-01 14:30:00,85.01,85.15,85.01,85.1,4804.0,81.1308,81.2645,81.1308,81.2167,4804.0
2023-08-01 15:00:00,85.07,85.16,84.63,84.64,3552.0,81.1881,81.274,80.7682,80.7777,3552.0
2023-08-01 15:30:00,84.65,84.71,84.19,84.6,10838.0,80.7873,80.8445,80.3483,80.7396,10838.0
2023-08-02 09:30:00,84.54,84.89,84.4,84.63,2075.0,80.6823,81.0163,80.5487,80.7682,2075.0
2023-08-02 10:00:00,84.0,84.0,83.64,83.99,1500.0,80.1669,80.1669,79.8234,80.1574,1500.0
2023-08-02 10:30:00,84.0,84.17,83.71,83.71,800.0,80.1669,80.3292,79.8902,79.8902,800.0
2023-08-02 11:00:00,83.95,83.95,83.68,83.9,1314.0,80.1192,80.1192,79.8615,80.0715,1314.0
2023-08-02 11:30:00,83.9,84.31,83.9,84.31,1376.0,80.0715,80.4628,80.0715,80.4628,1376.0
2023-08-02 12:00:00,84.23,84.36,84.09,84.09,1204.0,80.3864,80.5105,80.2528,80.2528,1204.0
2023-08-02 12:30:00,84.19,84.19,83.96,84.01,700.0,80.3483,80.3483,80.1288,80.1765,700.0
2023-08-02 13:00:00,83.72,83.81,83.72,83.81,700.0,79.8997,79.9856,79.8997,79.9856,700.0
2023-08-02 13:30:00,83.8,83.83,83.72,83.76,2979.0,79.9761,80.0047,79.8997,79.9379,2979.0
2023-08-02 14:00:00,83.73,83.73,83.48,83.6,1300.0,79.9093,79.9093,79.6707,79.7852,1300.0
2023-08-02 14:30:00,83.57,83.67,83.3,83.41,1954.0,79.7566,79.852,79.4989,79.6039,1954.0
2023-08-02 15:00:00,83.47,83.51,83.31,83.36,2943.0,79.6611,79.6993,79.5084,79.5561,2943.0
2023-08-02 15:30:00,83.42,83.64,83.41,83.56,10750.0,79.6134,79.8234,79.6039,79.747,10750.0
2023-08-03 09:30:00,82.41,82.41,81.5,81.5,1019.0,78.6495,78.6495,77.781,77.781,1019.0
2023-08-03 10:00:00,82.33,82.45,82.01,82.01,7822.0,78.5731,78.6877,78.2677,78.2677,7822.0
2023-08-03 10:30:00,81.99,82.26,81.99,82.03,2834.0,78.2487,78.5063,78.2487,78.2868,2834.0
2023-08-03 11:00:00,82.19,82.46,82.19,82.33,3178.0,78.4395,78.6972,78.4395,78.5731,3178.0
2023-08-03 11:30:00,82.25,82.28,82.09,82.21,2000.0,78.4968,78.5254,78.3441,78.4586,2000.0
2023-08-03 12:00:00,82.17,82.23,82.06,82.15,797.0,78.4204,78.4777,78.3155,78.4013,797.0
2023-08-03 12:30:00,82.25,83.11,82.21,83.11,1300.0,78.4968,79.3175,78.4586,79.3175,1300.0
2023-08-03 13:00:00,83.13,83.13,82.91,83.11,1115.0,79.3366,79.3366,79.1267,79.3175,1115.0
2023-08-03 13:30:00,83.39,83.4,83.17,83.2,600.0,79.5848,79.5943,79.3748,79.4034,600.0
2023-08-03 14:00:00,83.32,83.32,83.08,83.18,1331.0,79.518,79.518,79.2889,79.3843,1331.0
2023-08-03 14:30:00,83.41,83.69,83.33,83.68,1620.0,79.6039,79.8711,79.5275,79.8615,1620.0
2023-08-03 15:00:00,83.67,83.8,83.62,83.73,1946.0,79.852,79.9761,79.8043,79.9093,1946.0
2023-08-03 15:30:00,83.71,83.94,83.53,83.78,10385.0,79.8902,80.1097,79.7184,79.957,10385.0
2023-08-04 09:30:00,83.41,83.52,82.58,82.58,4145.0,79.6039,79.7088,78.8117,78.8117,4145.0
2023-08-04 10:00:00,82.64,82.97,82.64,82.97,2096.0,78.869,79.1839,78.869,79.1839,2096.0
2023-08-04 10:30:00,83.57,84.13,83.57,84.13,2205.0,79.7566,80.291,79.7566,80.291,2205.0
2023-08-04 11:00:00,84.18,84.27,84.01,84.12,2366.0,80.3387,80.4246,80.1765,80.2815,2366.0
2023-08-04 11:30:00,84.19,84.26,83.84,83.84,1756.0,80.3483,80.4151,80.0142,80.0142,1756.0
2023-08-04 12:00:00,83.79,83.88,83.54,83.88,2158.0,79.9665,80.0524,79.7279,80.0524,2158.0
2023-08-04 12:30:00,83.91,83.91,83.54,83.54,811.0,80.081,80.081,79.7279,79.7279,811.0
2023-08-04 13:00:00,83.54,83.57,83.29,83.31,2000.0,79.7279,79.7566,79.4893,79.5084,2000.0
2023-08-04 13:30:00,83.25,83.29,83.09,83.11,2409.0,79.4512,79.4893,79.2985,79.3175,2409.0
2023-08-04 14:00:00,83.0,83.0,82.33,82.34,2302.0,79.2126,79.2126,78.5731,78.5827,2302.0
2023-08-04 14:30:00,82.28,82.31,82.08,82.08,2808.0,78.5254,78.554,78.3345,78.3345,2808.0
2023-08-04 15:00:00,82.17,82.24,82.1,82.12,2606.0,78.4204,78.4872,78.3536,78.3727,2606.0
2023-08-04 15:30:00,82.19,82.56,82.11,82.33,14051.0,78.4395,78.7926,78.3632,78.5731,14051.0
2023-08-07 09:30:00,83.32,83.58,83.14,83.28,700.0,79.518,79.7661,79.3462,79.4798,700.0
2023-08-07 10:00:00,83.52,84.5,83.43,84.5,2013.0,79.7088,80.6441,79.6229,80.6441,2013.0
2023-08-07 10:30:00,84.61,84.61,84.08,84.28,1100.0,80.7491,80.7491,80.2433,80.4342,1100.0
2023-08-07 11:00:00,84.58,84.74,84.53,84.74,1300.0,80.7205,80.8732,80.6727,80.8732,1300.0
2023-08-07 11:30:00,84.69,84.69,84.36,84.44,2115.0,80.8254,80.8254,80.5105,80.5869,2115.0
2023-08-07 12:00:00,84.34,84.5,84.25,84.5,2316.0,80.4914,80.6441,80.4055,80.6441,2316.0
2023-08-07 12:30:00,84.63,84.89,84.61,84.88,1218.0,80.7682,81.0163,80.7491,81.0068,1218.0
2023-08-07 13:00:00,84.85,84.85,84.64,84.65,1300.0,80.9781,80.9781,80.7777,80.7873,1300.0
2023-08-07 13:30:00,84.56,84.77,84.43,84.7,1705.0,80.7014,80.9018,80.5773,80.835,1705.0
2023-08-07 14:00:00,84.83,84.84,84.69,84.72,1300.0,80.9591,80.9686,80.8254,80.8541,1300.0
2023-08-07 14:30:00,84.82,84.88,84.75,84.88,2000.0,80.9495,81.0068,80.8827,81.0068,2000.0
2023-08-07 15:00:00,84.95,85.07,84.68,84.68,7540.0,81.0736,81.1881,80.8159,80.8159,7540.0
2023-08-07 15:30:00,84.66,84.92,84.66,84.81,29538.0,80.7968,81.0449,80.7968,80.94,29538.0
2023-08-08 09:30:00,83.94,84.26,83.94,84.21,1100.0,80.1097,80.4151,80.1097,80.3673,1100.0
2023-08-08 10:00:00,84.36,84.36,83.57,83.85,2329.0,80.5105,80.5105,79.7566,80.0238,2329.0
2023-08-08 10:30:00,83.94,84.15,83.94,84.11,1300.0,80.1097,80.3101,80.1097,80.2719,1300.0
2023-08-08 11:00:00,84.19,84.35,84.06,84.35,1500.0,80.3483,80.501,80.2242,80.501,1500.0
2023-08-08 11:30:00,84.33,84.61,84.32,84.46,1100.0,80.4819,80.7491,80.4723,80.6059,1100.0
2023-08-08 12:00:00,84.47,84.63,84.47,84.56,1353.0,80.6155,80.7682,80.6155,80.7014,1353.0
2023-08-08 12:30:00,84.7,84.73,84.5,84.6,2063.0,80.835,80.8636,80.6441,80.7396,2063.0
2023-08-08 13:00:00,84.63,84.84,84.62,84.67,1800.0,80.7682,80.9686,80.7586,80.8064,1800.0
2023-08-08 13:30:00,84.73,84.91,84.71,84.76,1607.0,80.8636,81.0354,80.8445,80.8923,1607.0
2023-08-08 14:00:00,84.89,84.98,84.85,84.98,950.0,81.0163,81.1022,80.9781,81.1022,950.0
2023-08-08 14:30:00,84.9,85.07,84.9,85.05,1400.0,81.0259,81.1881,81.0259,81.169,1400.0
2023-08-08 15:00:00,85.0,85.34,84.98,85.25,2400.0,81.1213,81.4458,81.1022,81.3599,2400.0
2023-08-08 15:30:00,85.29,85.63,85.25,85.29,9058.0,81.3981,81.7226,81.3599,81.3981,9058.0
2023-08-09 09:30:00,84.58,85.3,84.58,85.3,600.0,80.7205,81.4076,80.7205,81.4076,600.0
2023-08-09 10:00:00,85.37,85.58,85.27,85.45,4773.0,81.4744,81.6748,81.379,81.5508,4773.0
2023-08-09 10:30:00,85.5,85.58,85.28,85.55,5712.0,81.5985,81.6748,81.3885,81.6462,5712.0
2023-08-09 11:00:00,85.68,85.74,85.39,85.5,12368.0,81.7703,81.8275,81.4935,81.5985,12368.0
2023-08-09 11:30:00,85.47,85.64,85.28,85.34,4201.0,81.5699,81.7321,81.3885,81.4458,4201.0
2023-08-09 12:00:00,85.33,85.69,85.3,85.3,3165.0,81.4362,81.7798,81.4076,81.4076,3165.0
2023-08-09 12:30:00,85.39,85.5,85.28,85.5,2200.0,81.4935,81.5985,81.3885,81.5985,2200.0
2023-08-09 13:00:00,85.57,85.74,85.56,85.66,2804.0,81.6653,81.8275,81.6557,81.7512,2804.0
2023-08-09 13:30:00,85.7,86.03,85.63,85.98,5705.0,81.7894,82.1043,81.7226,82.0566,5705.0
2023-08-09 14:00:00,85.92,86.01,85.8,85.85,2936.0,81.9993,82.0852,81.8848,81.9325,2936.0
2023-08-09 14:30:00,85.96,85.99,85.85,85.89,4311.0,82.0375,82.0661,81.9325,81.9707,4311.0
2023-08-09 15:00:00,85.85,85.85,85.67,85.73,8769.0,81.9325,81.9325,81.7607,81.818,8769.0
2023-08-09 15:30:00,85.76,85.76,85.36,85.45,20539.0,81.8466,81.8466,81.4649,81.5508,20539.0
2023-08-10 09:30:00,86.08,86.13,85.98,86.12,1360.0,82.152,82.1997,82.0566,82.1902,1360.0
2023-08-10 10:00:00,86.13,86.33,86.02,86.1,1400.0,82.1997,82.3906,82.0948,82.1711,1400.0
2023-08-10 10:30:00,86.1,86.22,85.88,86.22,2234.0,82.1711,82.2856,81.9611,82.2856,2234.0
2023-08-10 11:00:00,86.11,86.19,85.99,86.11,1927.0,82.1806,82.257,82.0661,82.1806,1927.0
2023-08-10 11:30:00,86.18,86.18,85.43,85.49,2179.0,82.2475,82.2475,81.5317,81.5889,2179.0
2023-08-10 12:00:00,85.45,85.45,85.22,85.25,1701.0,81.5508,81.5508,81.3313,81.3599,1701.0
2023-08-10 12:30:00,85.26,85.36,85.23,85.23,1200.0,81.3694,81.4649,81.3408,81.3408,1200.0
2023-08-10 13:00:00,85.16,85.33,85.11,85.2,3200.0,81.274,81.4362,81.2263,81.3122,3200.0
2023-08-10 13:30:00,85.07,85.27,85.06,85.16,1203.0,81.1881,81.379,81.1786,81.274,1203.0
2023-08-10 14:00:00,85.17,85.59,85.17,85.44,2119.0,81.2835,81.6844,81.2835,81.5412,2119.0
2023-08-10 14:30:00,85.43,85.43,85.26,85.35,1776.0,81.5317,81.5317,81.3694,81.4553,1776.0
2023-08-10 15:00:00,85.33,85.34,85.14,85.14,2933.0,81.4362,81.4458,81.2549,81.2549,2933.0
2023-08-10 15:30:00,85.0,85.01,84.68,84.91,9269.0,81.1213,81.1308,80.8159,81.0354,9269.0
2023-08-11 09:30:00,84.3,85.31,84.3,85.26,1948.0,80.4532,81.4172,80.4532,81.3694,1948.0
2023-08-11 10:00:00,85.24,85.7,84.88,84.88,2147.0,81.3503,81.7894,81.0068,81.0068,2147.0
2023-08-11 10:30:00,84.69,84.92,84.67,84.68,1869.0,80.8254,81.0449,80.8064,80.8159,1869.0
2023-08-11 11:00:00,84.76,84.82,84.66,84.76,1467.0,80.8923,80.9495,80.7968,80.8923,1467.0
2023-08-11 11:30:00,84.74,84.75,84.3,84.49,2314.0,80.8732,80.8827,80.4532,80.6346,2314.0
2023-08-11 12:00:00,84.53,84.75,84.36,84.36,2400.0,80.6727,80.8827,80.5105,80.5105,2400.0
2023-08-11 12:30:00,84.29,84.29,83.92,83.95,1090.0,80.4437,80.4437,80.0906,80.1192,1090.0
2023-08-11 13:00:00,84.13,84.23,84.0,84.03,1488.0,80.291,80.3864,80.1669,80.1956,1488.0
2023-08-11 13:30:00,84.26,84.28,84.09,84.13,1001.0,80.4151,80.4342,80.2528,80.291,1001.0
2023-08-11 14:00:00,84.26,84.43,84.21,84.43,900.0,80.4151,80.5773,80.3673,80.5773,900.0
2023-08-11 14:30:00,84.48,84.54,84.42,84.42,1500.0,80.625,80.6823,80.5678,80.5678,1500.0
2023-08-11 15:00:00,84.28,84.33,84.28,84.31,500.0,80.4342,80.4819,80.4342,80.4628,500.0
2023-08-11 15:30:00,84.27,84.37,84.1,84.22,10592.0,80.4246,80.52,80.2624,80.3769,10592.0
2023-08-14 09:30:00,83.64,83.88,83.63,83.88,900.0,80.4011,80.6318,80.3915,80.6318,900.0
2023-08-14 10:00:00,83.89,84.25,83.89,84.0,1400.0,80.6414,80.9875,80.6414,80.7472,1400.0
2023-08-14 10:30:00,84.09,84.2,83.99,84.2,1691.0,80.8337,80.9394,80.7375,80.9394,1691.0
2023-08-14 11:00:00,84.29,84.56,84.18,84.25,800.0,81.0259,81.2855,80.9202,80.9875,800.0
2023-08-14 11:30:00,84.18,84.37,84.18,84.37,600.0,80.9202,81.1028,80.9202,81.1028,600.0
2023-08-14 12:00:00,84.43,84.46,84.35,84.44,1491.0,81.1605,81.1893,81.0836,81.1701,1491.0
2023-08-14 12:30:00,84.47,84.47,84.32,84.34,600.0,81.199,81.199,81.0548,81.074,600.0
2023-08-14 13:00:00,84.37,84.54,84.31,84.52,2595.0,81.1028,81.2662,81.0452,81.247,2595.0
2023-08-14 13:30:00,84.62,84.62,84.39,84.45,3337.0,81.3432,81.3432,81.1221,81.1797,3337.0
2023-08-14 14:00:00,84.48,84.53,84.39,84.39,3315.0,81.2086,81.2566,81.1221,81.1221,3315.0
2023-08-14 14:30:00,84.45,84.46,84.3,84.38,3706.0,81.1797,81.1893,81.0355,81.1124,3706.0
2023-08-14 15:00:00,84.35,84.35,84.24,84.27,1653.0,81.0836,81.0836,80.9779,81.0067,1653.0
2023-08-14 15:30:00,84.21,84.39,84.12,84.27,11566.0,80.949,81.1221,80.8625,81.0067,11566.0
2023-08-15 09:30:00,83.64,83.82,83.58,83.82,1753.0,80.4011,80.5741,80.3434,80.5741,1753.0
2023-08-15 10:00:00,83.92,84.09,83.92,84.09,500.0,80.6703,80.8337,80.6703,80.8337,500.0
2023-08-15 10:30:00,83.98,84.32,83.98,84.32,1100.0,80.7279,81.0548,80.7279,81.0548,1100.0
2023-08-15 11:00:00,84.41,84.41,84.28,84.35,900.0,81.1413,81.1413,81.0163,81.0836,900.0
2023-08-15 11:30:00,84.46,84.61,84.46,84.61,500.0,81.1893,81.3335,81.1893,81.3335,500.0
2023-08-15 12:00:00,84.58,84.65,84.45,84.48,1100.0,81.3047,81.372,81.1797,81.2086,1100.0
2023-08-15 12:30:00,84.47,84.47,84.17,84.17,1200.0,81.199,81.199,80.9106,80.9106,1200.0
2023-08-15 13:00:00,84.16,84.16,83.81,83.81,1200.0,80.901,80.901,80.5645,80.5645,1200.0
2023-08-15 13:30:00,83.85,83.95,83.64,83.64,1559.0,80.603,80.6991,80.4011,80.4011,1559.0
2023-08-15 14:00:00,83.61,83.61,83.19,83.21,3947.0,80.3723,80.3723,79.9685,79.9878,3947.0
2023-08-15 14:30:00,83.2,83.29,83.15,83.29,1768.0,79.9781,80.0647,79.9301,80.0647,1768.0
2023-08-15 15:00:00,83.35,83.44,83.23,83.23,2200.0,80.1223,80.2088,80.007,80.007,2200.0
2023-08-15 15:30:00,83.15,83.41,83.06,83.27,7306.0,79.9301,80.18,79.8436,80.0454,7306.0
2023-08-16 09:30:00,83.33,84.0,83.27,83.94,2231.0,80.1031,80.7472,80.0454,80.6895,2231.0
2023-08-16 10:00:00,83.87,83.87,83.45,83.53,1400.0,80.6222,80.6222,80.2185,80.2954,1400.0
2023-08-16 10:30:00,83.58,83.71,83.58,83.66,1100.0,80.3434,80.4684,80.3434,80.4203,1100.0
2023-08-16 11:00:00,83.69,84.02,83.69,84.02,1600.0,80.4492,80.7664,80.4492,80.7664,1600.0
2023-08-16 11:30:00,84.11,84.11,83.96,83.96,1124.0,80.8529,80.8529,80.7087,80.7087,1124.0
2023-08-16 12:00:00,83.96,83.98,83.8,83.9,700.0,80.7087,80.7279,80.5549,80.651,700.0
2023-08-16 12:30:00,83.85,83.91,83.65,83.65,2638.0,80.603,80.6606,80.4107,80.4107,2638.0
2023-08-16 13:00:00,83.59,83.59,83.22,83.46,3157.0,80.353,80.353,79.9974,80.2281,3157.0
2023-08-16 13:30:00,83.57,83.6,83.52,83.52,1404.0,80.3338,80.3627,80.2857,80.2857,1404.0
2023-08-16 14:00:00,83.52,83.52,83.05,83.28,5551.0,80.2857,80.2857,79.8339,80.055,5551.0
2023-08-16 14:30:00,83.24,83.3,82.93,83.08,1700.0,80.0166,80.0743,79.7186,79.8628,1700.0
2023-08-16 15:00:00,83.03,83.06,82.94,83.0,1038.0,79.8147,79.8436,79.7282,79.7859,1038.0
2023-08-16 15:30:00,83.15,83.3,83.09,83.22,10068.0,79.9301,80.0743,79.8724,79.9974,10068.0
2023-08-17 09:30:00,83.32,83.63,83.29,83.61,837.0,80.0935,80.3915,80.0647,80.3723,837.0
2023-08-17 10:00:00,83.72,84.14,83.72,84.06,1812.0,80.478,80.8817,80.478,80.8048,1812.0
2023-08-17 10:30:00,84.24,84.25,83.94,84.13,1601.0,80.9779,80.9875,80.6895,80.8721,1601.0
2023-08-17 11:00:00,84.19,84.26,83.93,83.95,600.0,80.9298,80.9971,80.6799,80.6991,600.0
2023-08-17 11:30:00,83.98,84.0,83.57,83.57,1642.0,80.7279,80.7472,80.3338,80.3338,1642.0
2023-08-17 12:00:00,83.33,83.33,83.11,83.19,700.0,80.1031,80.1031,79.8916,79.9685,700.0
2023-08-17 12:30:00,83.19,83.28,83.03,83.28,1100.0,79.9685,80.055,79.8147,80.055,1100.0
2023-08-17 13:00:00,83.27,83.3,83.21,83.21,300.0,80.0454,80.0743,79.9878,79.9878,300.0
2023-08-17 13:30:00,83.06,83.08,82.86,82.98,1180.0,79.8436,79.8628,79.6513,79.7667,1180.0
2023-08-17 14:00:00,83.05,83.1,82.86,82.87,929.0,79.8339,79.882,79.6513,79.6609,929.0
2023-08-17 14:30:00,82.82,82.85,82.48,82.48,2410.0,79.6129,79.6417,79.286,79.286,2410.0
2023-08-17 15:00:00,82.46,82.58,82.12,82.33,2080.0,79.2668,79.3821,78.94,79.1418,2080.0
2023-08-17 15:30:00,82.4,82.43,81.81,81.82,9086.0,79.2091,79.238,78.642,78.6516,9086.0
2023-08-18 09:30:00,80.75,81.53,80.75,81.38,2800.0,77.623,78.3728,77.623,78.2286,2800.0
2023-08-18 10:00:00,81.49,81.69,81.18,81.21,3229.0,78.3344,78.5266,78.0364,78.0652,3229.0
2023-08-18 10:30:00,81.25,81.36,81.25,81.29,2187.0,78.1037,78.2094,78.1037,78.1421,2187.0
2023-08-18 11:00:00,81.31,81.45,81.16,81.31,1910.0,78.1613,78.2959,78.0171,78.1613,1910.0
2023-08-18 11:30:00,81.3,81.44,81.17,81.33,2614.0,78.1517,78.2863,78.0268,78.1806,2614.0
2023-08-18 12:00:00,81.34,81.44,81.28,81.4,1471.0,78.1902,78.2863,78.1325,78.2478,1471.0
2023-08-18 12:30:00,81.26,81.34,81.24,81.33,2265.0,78.1133,78.1902,78.094,78.1806,2265.0
2023-08-18 13:00:00,81.29,81.32,81.03,81.07,1700.0,78.1421,78.1709,77.8922,77.9306,1700.0
2023-08-18 13:30:00,81.05,81.24,81.05,81.17,2800.0,77.9114,78.094,77.9114,78.0268,2800.0
2023-08-18 14:00:00,81.16,81.16,80.94,81.04,2700.0,78.0171,78.0171,77.8057,77.9018,2700.0
2023-08-18 14:30:00,81.07,81.23,81.01,81.12,3391.0,77.9306,78.0844,77.8729,77.9787,3391.0
2023-08-18 15:00:00,81.12,81.31,81.09,81.27,3300.0,77.9787,78.1613,77.9498,78.1229,3300.0
2023-08-18 15:30:00,81.24,81.39,81.1,81.18,12594.0,78.094,78.2382,77.9595,78.0364,12594.0
2023-08-21 09:30:00,81.24,81.52,81.14,81.52,2492.0,78.094,78.3632,77.9979,78.3632,2492.0
2023-08-21 10:00:00,81.62,81.62,81.32,81.4,1982.0,78.4593,78.4593,78.1709,78.2478,1982.0
2023-08-21 10:30:00,81.21,81.23,81.05,81.14,1650.0,78.0652,78.0844,77.9114,77.9979,1650.0
2023-08-21 11:00:00,81.14,81.3,80.89,80.89,1400.0,77.9979,78.1517,77.7576,77.7576,1400.0
2023-08-21 11:30:00,80.76,80.77,80.57,80.57,1100.0,77.6326,77.6422,77.45,77.45,1100.0
2023-08-21 12:00:00,80.5,80.61,80.45,80.61,2200.0,77.3827,77.4884,77.3346,77.4884,2200.0
2023-08-21 12:30:00,80.53,80.53,80.31,80.31,1350.0,77.4115,77.4115,77.2001,77.2001,1350.0
2023-08-21 13:00:00,80.47,80.5,80.22,80.34,3316.0,77.3539,77.3827,77.1135,77.2289,3316.0
2023-08-21 13:30:00,80.47,80.53,80.46,80.46,400.0,77.3539,77.4115,77.3442,77.3442,400.0
2023-08-21 14:00:00,80.35,80.36,80.15,80.22,2472.0,77.2385,77.2481,77.0462,77.1135,2472.0
2023-08-21 14:30:00,80.27,80.35,80.17,80.21,3923.0,77.1616,77.2385,77.0655,77.1039,3923.0
2023-08-21 15:00:00,80.27,80.56,80.26,80.48,3587.0,77.1616,77.4404,77.152,77.3635,3587.0
2023-08-21 15:30:00,80.5,80.67,80.31,80.32,10333.0,77.3827,77.5461,77.2001,77.2097,10333.0
2023-08-22 09:30:00,80.39,80.39,80.21,80.39,500.0,77.277,77.277,77.1039,77.277,500.0
2023-08-22 10:00:00,80.39,80.51,80.39,80.5,1500.0,77.277,77.3923,77.277,77.3827,1500.0
2023-08-22 10:30:00,80.49,80.55,80.31,80.35,2262.0,77.3731,77.4308,77.2001,77.2385,2262.0
2023-08-22 11:00:00,80.3,80.42,80.3,80.42,2283.0,77.1904,77.3058,77.1904,77.3058,2283.0
2023-08-22 11:30:00,80.35,80.36,80.13,80.18,900.0,77.2385,77.2481,77.027,77.0751,900.0
2023-08-22 12:00:00,80.17,80.53,80.17,80.53,2000.0,77.0655,77.4115,77.0655,77.4115,2000.0
2023-08-22 12:30:00,80.54,80.58,80.25,80.26,1697.0,77.4211,77.4596,77.1424,77.152,1697.0
2023-08-22 13:00:00,80.19,80.19,79.91,79.91,1772.0,77.0847,77.0847,76.8155,76.8155,1772.0
2023-08-22 13:30:00,79.96,79.98,79.69,79.69,3073.0,76.8636,76.8828,76.6041,76.6041,3073.0
2023-08-22 14:00:00,79.69,79.83,79.69,79.75,3609.0,76.6041,76.7386,76.6041,76.6617,3609.0
2023-08-22 14:30:00,79.89,79.97,79.83,79.97,3714.0,76.7963,76.8732,76.7386,76.8732,3714.0
2023-08-22 15:00:00,80.06,80.2,79.9,79.93,7450.0,76.9597,77.0943,76.8059,76.8348,7450.0
2023-08-22 15:30:00,79.9,79.9,79.65,79.84,12330.0,76.8059,76.8059,76.5656,76.7483,12330.0
2023-08-23 09:30:00,80.32,80.63,80.29,80.63,3300.0,77.2097,77.5077,77.1808,77.5077,3300.0
2023-08-23 10:00:00,80.69,80.77,80.5,80.5,1375.0,77.5653,77.6422,77.3827,77.3827,1375.0
2023-08-23 10:30:00,80.54,80.72,80.41,80.72,2221.0,77.4211,77.5942,77.2962,77.5942,2221.0
2023-08-23 11:00:00,80.65,80.88,80.61,80.88,1753.0,77.5269,77.748,77.4884,77.748,1753.0
2023-08-23 11:30:00,80.86,80.86,80.52,80.64,3125.0,77.7288,77.7288,77.4019,77.5173,3125.0
2023-08-23 12:00:00,80.72,80.81,80.72,80.8,1600.0,77.5942,77.6807,77.5942,77.6711,1600.0
2023-08-23 12:30:00,80.93,80.95,80.74,80.84,1302.0,77.796,77.8153,77.6134,77.7095,1302.0
2023-08-23 13:00:00,80.77,80.79,80.69,80.77,1367.0,77.6422,77.6615,77.5653,77.6422,1367.0
2023-08-23 13:30:00,80.86,80.9,80.86,80.88,848.0,77.7288,77.7672,77.7288,77.748,848.0
2023-08-23 14:00:00,80.9,81.08,80.9,81.05,975.0,77.7672,77.9402,77.7672,77.9114,975.0
2023-08-23 14:30:00,80.98,81.04,80.95,81.02,1368.0,77.8441,77.9018,77.8153,77.8826,1368.0
2023-08-23 15:00:00,81.03,81.06,80.88,80.9,2700.0,77.8922,77.921,77.748,77.7672,2700.0
2023-08-23 15:30:00,80.88,80.97,80.79,80.97,9699.0,77.748,77.8345,77.6615,77.8345,9699.0
2023-08-24 09:30:00,81.0,81.75,80.99,81.71,5804.0,77.8633,78.5843,77.8537,78.5458,5804.0
2023-08-24 10:00:00,81.66,82.05,81.66,82.01,3033.0,78.4978,78.8727,78.4978,78.8342,3033.0
2023-08-24 10:30:00,82.12,82.12,81.73,81.73,3083.0,78.94,78.94,78.5651,78.5651,3083.0
2023-08-24 11:00:00,81.69,81.69,81.34,81.38,1600.0,78.5266,78.5266,78.1902,78.2286,1600.0
2023-08-24 11:30:00,81.39,81.41,81.19,81.19,1640.0,78.2382,78.2575,78.046,78.046,1640.0
2023-08-24 12:00:00,81.16,81.29,81.03,81.03,1978.0,78.0171,78.1421,77.8922,77.8922,1978.0
2023-08-24 12:30:00,81.01,81.01,80.81,80.82,1500.0,77.8729,77.8729,77.6807,77.6903,1500.0
2023-08-24 13:00:00,80.83,80.83,80.69,80.7,1274.0,77.6999,77.6999,77.5653,77.575,1274.0
2023-08-24 13:30:00,80.65,80.7,80.48,80.5,2200.0,77.5269,77.575,77.3635,77.3827,2200.0
2023-08-24 14:00:00,80.52,80.64,80.39,80.39,2009.0,77.4019,77.5173,77.277,77.277,2009.0
2023-08-24 14:30:00,80.41,80.49,80.28,80.49,2700.0,77.2962,77.3731,77.1712,77.3731,2700.0
2023-08-24 15:00:00,80.49,80.68,80.47,80.64,3314.0,77.3731,77.5557,77.3539,77.5173,3314.0
2023-08-24 15:30:00,80.67,80.8,80.39,80.39,15127.0,77.5461,77.6711,77.277,77.277,15127.0
2023-08-25 09:30:00,81.08,81.18,80.79,80.79,1300.0,77.9402,78.0364,77.6615,77.6615,1300.0
2023-08-25 10:00:00,80.77,81.25,80.72,80.89,1940.0,77.6422,78.1037,77.5942,77.7576,1940.0
2023-08-25 10:30:00,80.9,80.9,80.51,80.52,800.0,77.7672,77.7672,77.3923,77.4019,800.0
2023-08-25 11:00:00,80.52,80.95,80.52,80.78,2074.0,77.4019,77.8153,77.4019,77.6519,2074.0
2023-08-25 11:30:00,81.12,81.2,81.1,81.2,638.0,77.9787,78.0556,77.9595,78.0556,638.0
2023-08-25 12:00:00,81.36,81.56,81.33,81.39,1500.0,78.2094,78.4016,78.1806,78.2382,1500.0
2023-08-25 12:30:00,81.36,81.44,81.33,81.44,950.0,78.2094,78.2863,78.1806,78.2863,950.0
2023-08-25 13:00:00,81.46,81.47,80.94,80.94,1280.0,78.3055,78.3151,77.8057,77.8057,1280.0
2023-08-25 13:30:00,80.94,80.98,80.88,80.96,700.0,77.8057,77.8441,77.748,77.8249,700.0
2023-08-25 14:00:00,81.06,81.22,81.06,81.11,1612.0,77.921,78.0748,77.921,77.9691,1612.0
2023-08-25 14:30:00,81.18,81.42,81.16,81.41,1603.0,78.0364,78.2671,78.0171,78.2575,1603.0
2023-08-25 15:00:00,81.47,81.47,81.35,81.36,2797.0,78.3151,78.3151,78.1998,78.2094,2797.0
2023-08-25 15:30:00,81.38,81.38,81.04,81.04,5451.0,78.2286,78.2286,77.9018,77.9018,5451.0
2023-08-28 09:30:00,81.39,82.21,81.36,81.83,1600.0,78.2382,79.0265,78.2094,78.6612,1600.0
2023-08-28 10:00:00,81.9,81.96,81.85,81.85,500.0,78.7285,78.7862,78.6804,78.6804,500.0
2023-08-28 10:30:00,81.83,81.83,81.66,81.66,300.0,78.6612,78.6612,78.4978,78.4978,300.0
2023-08-28 11:00:00,81.46,81.57,81.46,81.53,600.0,78.3055,78.4113,78.3055,78.3728,600.0
2023-08-28 11:30:00,81.47,81.55,81.46,81.55,680.0,78.3151,78.392,78.3055,78.392,680.0
2023-08-28 12:00:00,81.71,81.71,81.54,81.68,400.0,78.5458,78.5458,78.3824,78.517,400.0
2023-08-28 12:30:00,81.64,81.84,81.61,81.84,600.0,78.4786,78.6708,78.4497,78.6708,600.0
2023-08-28 13:00:00,81.92,81.98,81.92,81.92,425.0,78.7477,78.8054,78.7477,78.7477,425.0
2023-08-28 13:30:00,81.79,81.79,81.63,81.63,500.0,78.6227,78.6227,78.4689,78.4689,500.0
2023-08-28 14:00:00,81.53,81.53,81.41,81.41,300.0,78.3728,78.3728,78.2575,78.2575,300.0
2023-08-28 14:30:00,81.4,81.51,81.4,81.49,600.0,78.2478,78.3536,78.2478,78.3344,600.0
2023-08-28 15:00:00,81.49,81.49,81.37,81.37,700.0,78.3344,78.3344,78.219,78.219,700.0
2023-08-28 15:30:00,81.38,81.52,81.28,81.28,4984.0,78.2286,78.3632,78.1325,78.1325,4984.0
2023-08-29 09:30:00,81.36,81.4,81.18,81.2,1800.0,78.2094,78.2478,78.0364,78.0556,1800.0
2023-08-29 10:00:00,81.6,82.17,81.6,82.11,600.0,78.4401,78.988,78.4401,78.9303,600.0
2023-08-29 10:30:00,82.16,82.16,82.02,82.02,400.0,78.9784,78.9784,78.8438,78.8438,400.0
2023-08-29 11:00:00,81.82,82.21,81.79,82.21,900.0,78.6516,79.0265,78.6227,79.0265,900.0
2023-08-29 11:30:00,82.19,82.35,82.16,82.35,1100.0,79.0073,79.1611,78.9784,79.1611,1100.0
2023-08-29 12:00:00,82.49,82.57,82.42,82.48,4442.0,79.2956,79.3725,79.2283,79.286,4442.0
2023-08-29 12:30:00,82.51,82.55,82.45,82.48,1439.0,79.3149,79.3533,79.2572,79.286,1439.0
2023-08-29 13:00:00,82.64,82.78,82.59,82.65,1700.0,79.4398,79.5744,79.3918,79.4494,1700.0
2023-08-29 13:30:00,82.65,82.8,82.65,82.65,2500.0,79.4494,79.5936,79.4494,79.4494,2500.0
2023-08-29 14:00:00,82.74,82.74,82.56,82.56,900.0,79.536,79.536,79.3629,79.3629,900.0
2023-08-29 14:30:00,82.51,82.56,82.47,82.47,1101.0,79.3149,79.3629,79.2764,79.2764,1101.0
2023-08-29 15:00:00,82.53,82.74,82.52,82.74,2400.0,79.3341,79.536,79.3245,79.536,2400.0
2023-08-29 15:30:00,82.67,83.14,82.67,83.07,13121.0,79.4687,79.9205,79.4687,79.8532,13121.0
2023-08-30 09:30:00,83.03,83.27,83.03,83.25,1900.0,79.8147,80.0454,79.8147,80.0262,1900.0
2023-08-30 10:00:00,83.22,83.28,82.95,82.95,2300.0,79.9974,80.055,79.7378,79.7378,2300.0
2023-08-30 10:30:00,82.91,82.91,82.68,82.68,600.0,79.6994,79.6994,79.4783,79.4783,600.0
2023-08-30 11:00:00,82.79,82.79,82.58,82.58,1400.0,79.584,79.584,79.3821,79.3821,1400.0
2023-08-30 11:30:00,82.65,82.85,82.65,82.83,600.0,79.4494,79.6417,79.4494,79.6225,600.0
2023-08-30 12:00:00,82.78,82.86,82.67,82.7,1703.0,79.5744,79.6513,79.4687,79.4975,1703.0
2023-08-30 12:30:00,82.73,82.78,82.66,82.66,1100.0,79.5263,79.5744,79.4591,79.4591,1100.0
2023-08-30 13:00:00,82.6,82.7,82.6,82.65,1000.0,79.4014,79.4975,79.4014,79.4494,1000.0
2023-08-30 13:30:00,82.69,82.72,82.63,82.66,1473.0,79.4879,79.5167,79.4302,79.4591,1473.0
2023-08-30 14:00:00,82.61,82.61,82.53,82.55,900.0,79.411,79.411,79.3341,79.3533,900.0
2023-08-30 14:30:00,82.6,82.74,82.6,82.7,1000.0,79.4014,79.536,79.4014,79.4975,1000.0
2023-08-30 15:00:00,82.69,82.69,82.47,82.47,1800.0,79.4879,79.4879,79.2764,79.2764,1800.0
2023-08-30 15:30:00,82.57,82.9,82.55,82.9,4653.0,79.3725,79.6898,79.3533,79.6898,4653.0
2023-08-31 09:30:00,82.97,83.03,82.87,82.96,809.0,79.757,79.8147,79.6609,79.7474,809.0
2023-08-31 10:00:00,83.25,83.25,83.01,83.17,1100.0,80.0262,80.0262,79.7955,79.9493,1100.0
2023-08-31 10:30:00,83.23,83.33,83.23,83.24,900.0,80.007,80.1031,80.007,80.0166,900.0
2023-08-31 11:00:00,83.29,83.39,83.25,83.39,978.0,80.0647,80.1608,80.0262,80.1608,978.0
2023-08-31 11:30:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 12:00:00,83.27,83.29,83.01,83.03,1000.0,80.0454,80.0647,79.7955,79.8147,1000.0
2023-08-31 12:30:00,82.83,82.83,82.7,82.7,996.0,79.6225,79.6225,79.4975,79.4975,996.0
2023-08-31 13:00:00,82.77,83.02,82.77,82.99,1600.0,79.5648,79.8051,79.5648,79.7763,1600.0
2023-08-31 13:30:00,83.04,83.07,82.97,83.0,700.0,79.8243,79.8532,79.757,79.7859,700.0
2023-08-31 14:00:00,83.09,83.22,83.09,83.2,2700.0,79.8724,79.9974,79.8724,79.9781,2700.0
2023-08-31 14:30:00,83.22,83.28,82.87,82.87,1622.0,79.9974,80.055,79.6609,79.6609,1622.0
2023-08-31 15:00:00,82.83,82.97,82.76,82.89,3090.0,79.6225,79.757,79.5552,79.6801,3090.0
2023-08-31 15:30:00,82.87,82.92,82.74,82.89,22036.0,79.6609,79.709,79.536,79.6801,22036.0
2023-09-01 09:30:00,83.6,83.7,83.13,83.7,1509.0,80.3627,80.4588,79.9109,80.4588,1509.0
2023-09-01 10:00:00,83.44,83.49,83.3,83.3,2100.0,80.2088,80.2569,80.0743,80.0743,2100.0
2023-09-01 10:30:00,83.1,83.27,83.03,83.06,2200.0,79.882,80.0454,79.8147,79.8436,2200.0
2023-09-01 11:00:00,83.02,83.02,82.88,82.94,900.0,79.8051,79.8051,79.6705,79.7282,900.0
2023-09-01 11:30:00,82.81,82.82,82.36,82.5,3800.0,79.6032,79.6129,79.1707,79.3052,3800.0
2023-09-01 12:00:00,82.46,82.46,82.34,82.46,1965.0,79.2668,79.2668,79.1514,79.2668,1965.0
2023-09-01 12:30:00,82.42,82.42,82.32,82.33,1700.0,79.2283,79.2283,79.1322,79.1418,1700.0
2023-09-01 13:00:00,82.34,82.37,82.34,82.34,400.0,79.1514,79.1803,79.1514,79.1514,400.0
2023-09-01 13:30:00,82.37,82.47,82.26,82.41,1400.0,79.1803,79.2764,79.0745,79.2187,1400.0
2023-09-01 14:00:00,82.33,82.52,82.33,82.42,979.0,79.1418,79.3245,79.1418,79.2283,979.0
2023-09-01 14:30:00,82.39,82.51,82.39,82.51,1000.0,79.1995,79.3149,79.1995,79.3149,1000.0
2023-09-01 15:00:00,82.56,82.57,82.44,82.57,2100.0,79.3629,79.3725,79.2476,79.3725,2100.0
2023-09-01 15:30:00,82.61,82.7,82.46,82.65,5964.0,79.411,79.4975,79.2668,79.4494,5964.0
2023-09-05 09:30:00,82.59,82.61,81.65,81.65,3217.0,79.3918,79.411,78.4882,78.4882,3217.0
2023-09-05 10:00:00,81.67,81.71,81.42,81.42,3753.0,78.5074,78.5458,78.2671,78.2671,3753.0
2023-09-05 10:30:00,81.48,81.76,81.48,81.75,1800.0,78.3247,78.5939,78.3247,78.5843,1800.0
2023-09-05 11:00:00,81.74,81.85,81.63,81.63,1399.0,78.5747,78.6804,78.4689,78.4689,1399.0
2023-09-05 11:30:00,81.54,81.63,81.43,81.59,2273.0,78.3824,78.4689,78.2767,78.4305,2273.0
2023-09-05 12:00:00,81.63,81.7,81.43,81.43,1400.0,78.4689,78.5362,78.2767,78.2767,1400.0
2023-09-05 12:30:00,81.41,81.41,81.12,81.12,1200.0,78.2575,78.2575,77.9787,77.9787,1200.0
2023-09-05 13:00:00,81.02,81.02,80.56,80.59,2161.0,77.8826,77.8826,77.4404,77.4692,2161.0
2023-09-05 13:30:00,80.61,80.69,80.61,80.67,1600.0,77.4884,77.5653,77.4884,77.5461,1600.0
2023-09-05 14:00:00,80.69,80.69,80.51,80.64,2200.0,77.5653,77.5653,77.3923,77.5173,2200.0
2023-09-05 14:30:00,80.7,80.74,80.63,80.66,2234.0,77.575,77.6134,77.5077,77.5365,2234.0
2023-09-05 15:00:00,80.68,80.73,80.45,80.46,2357.0,77.5557,77.6038,77.3346,77.3442,2357.0
2023-09-05 15:30:00,80.53,80.91,80.53,80.87,7339.0,77.4115,77.7768,77.4115,77.7384,7339.0
2023-09-06 09:30:00,81.21,82.09,81.2,82.08,3672.0,78.0652,78.9111,78.0556,78.9015,3672.0
2023-09-06 10:00:00,82.06,82.46,81.92,82.26,2200.0,78.8823,79.2668,78.7477,79.0745,2200.0
2023-09-06 10:30:00,82.24,82.25,81.93,81.93,1958.0,79.0553,79.0649,78.7573,78.7573,1958.0
2023-09-06 11:00:00,81.83,81.91,81.56,81.66,6658.0,78.6612,78.7381,78.4016,78.4978,6658.0
2023-09-06 11:30:00,81.62,81.68,81.42,81.57,9964.0,78.4593,78.517,78.2671,78.4113,9964.0
2023-09-06 12:00:00,81.39,81.57,81.31,81.31,5113.0,78.2382,78.4113,78.1613,78.1613,5113.0
2023-09-06 12:30:00,81.08,81.21,80.88,80.97,3360.0,77.9402,78.0652,77.748,77.8345,3360.0
2023-09-06 13:00:00,80.88,81.33,80.88,81.3,1300.0,77.748,78.1806,77.748,78.1517,1300.0
2023-09-06 13:30:00,81.32,81.77,81.32,81.77,1000.0,78.1709,78.6035,78.1709,78.6035,1000.0
2023-09-06 14:00:00,81.77,81.85,81.73,81.85,1775.0,78.6035,78.6804,78.5651,78.6804,1775.0
2023-09-06 14:30:00,81.93,81.93,81.66,81.7,1300.0,78.7573,78.7573,78.4978,78.5362,1300.0
2023-09-06 15:00:00,81.74,82.02,81.73,82.02,2500.0,78.5747,78.8438,78.5651,78.8438,2500.0
2023-09-06 15:30:00,82.06,82.14,81.94,81.99,7163.0,78.8823,78.9592,78.7669,78.815,7163.0
2023-09-07 09:30:00,82.34,82.36,82.24,82.3,500.0,79.1514,79.1707,79.0553,79.113,500.0
2023-09-07 10:00:00,82.32,82.32,82.11,82.19,2134.0,79.1322,79.1322,78.9303,79.0073,2134.0
2023-09-07 10:30:00,82.22,82.24,82.09,82.16,2200.0,79.0361,79.0553,78.9111,78.9784,2200.0
2023-09-07 11:00:00,82.31,82.32,82.11,82.11,900.0,79.1226,79.1322,78.9303,78.9303,900.0
2023-09-07 11:30:00,82.19,82.55,82.19,82.55,828.0,79.0073,79.3533,79.0073,79.3533,828.0
2023-09-07 12:00:00,82.67,83.05,82.67,83.05,972.0,79.4687,79.8339,79.4687,79.8339,972.0
2023-09-07 12:30:00,83.06,83.25,82.99,83.25,1700.0,79.8436,80.0262,79.7763,80.0262,1700.0
2023-09-07 13:00:00,83.18,83.18,83.0,83.0,1500.0,79.9589,79.9589,79.7859,79.7859,1500.0
2023-09-07 13:30:00,82.99,83.0,82.85,82.85,1200.0,79.7763,79.7859,79.6417,79.6417,1200.0
2023-09-07 14:00:00,82.85,82.97,82.7,82.7,1200.0,79.6417,79.757,79.4975,79.4975,1200.0
2023-09-07 14:30:00,82.6,82.6,82.4,82.45,1500.0,79.4014,79.4014,79.2091,79.2572,1500.0
2023-09-07 15:00:00,82.39,82.56,82.25,82.53,2259.0,79.1995,79.3629,79.0649,79.3341,2259.0
2023-09-07 15:30:00,82.54,82.8,82.47,82.57,9423.0,79.3437,79.5936,79.2764,79.3725,9423.0
2023-09-08 09:30:00,82.63,82.63,82.19,82.36,1744.0,79.4302,79.4302,79.0073,79.1707,1744.0
2023-09-08 10:00:00,82.4,82.67,82.38,82.67,1549.0,79.2091,79.4687,79.1899,79.4687,1549.0
2023-09-08 10:30:00,82.61,83.02,82.61,83.02,1400.0,79.411,79.8051,79.411,79.8051,1400.0
2023-09-08 11:00:00,82.78,82.78,82.71,82.76,1100.0,79.5744,79.5744,79.5071,79.5552,1100.0
2023-09-08 11:30:00,82.53,82.69,82.42,82.52,2000.0,79.3341,79.4879,79.2283,79.3245,2000.0
2023-09-08 12:00:00,82.54,82.54,82.31,82.41,2273.0,79.3437,79.3437,79.1226,79.2187,2273.0
2023-09-08 12:30:00,82.51,82.66,82.51,82.55,1000.0,79.3149,79.4591,79.3149,79.3533,1000.0
2023-09-08 13:00:00,82.35,82.43,82.32,82.43,978.0,79.1611,79.238,79.1322,79.238,978.0
2023-09-08 13:30:00,82.38,82.44,82.35,82.35,1002.0,79.1899,79.2476,79.1611,79.1611,1002.0
2023-09-08 14:00:00,82.35,82.35,82.17,82.17,1285.0,79.1611,79.1611,78.988,78.988,1285.0
2023-09-08 14:30:00,82.2,82.32,82.19,82.31,1339.0,79.0169,79.1322,79.0073,79.1226,1339.0
2023-09-08 15:00:00,82.31,82.31,82.24,82.24,1447.0,79.1226,79.1226,79.0553,79.0553,1447.0
2023-09-08 15:30:00,82.46,82.69,82.43,82.57,4384.0,79.2668,79.4879,79.238,79.3725,4384.0
2023-09-11 09:30:00,83.59,83.81,83.26,83.26,1675.0,80.353,80.5645,80.0358,80.0358,1675.0
2023-09-11 10:00:00,83.27,83.66,83.06,83.66,2446.0,80.0454,80.4203,79.8436,80.4203,2446.0
2023-09-11 10:30:00,83.74,83.81,83.44,83.44,2274.0,80.4972,80.5645,80.2088,80.2088,2274.0
2023-09-11 11:00:00,83.3,83.34,83.22,83.24,1447.0,80.0743,80.1127,79.9974,80.0166,1447.0
2023-09-11 11:30:00,83.28,83.32,83.14,83.23,1800.0,80.055,80.0935,79.9205,80.007,1800.0
2023-09-11 12:00:00,83.26,83.61,83.26,83.58,5289.0,80.0358,80.3723,80.0358,80.3434,5289.0
2023-09-11 12:30:00,83.52,83.81,83.52,83.81,4532.0,80.2857,80.5645,80.2857,80.5645,4532.0
2023-09-11 13:00:00,83.78,83.88,83.69,83.79,3988.0,80.5357,80.6318,80.4492,80.5453,3988.0
2023-09-11 13:30:00,83.82,83.82,83.66,83.66,1251.0,80.5741,80.5741,80.4203,80.4203,1251.0
2023-09-11 14:00:00,83.62,83.7,83.55,83.55,2158.0,80.3819,80.4588,80.3146,80.3146,2158.0
2023-09-11 14:30:00,83.5,83.66,83.5,83.63,1100.0,80.2665,80.4203,80.2665,80.3915,1100.0
2023-09-11 15:00:00,83.65,83.88,83.65,83.86,1662.0,80.4107,80.6318,80.4107,80.6126,1662.0
2023-09-11 15:30:00,83.86,83.88,83.67,83.68,10028.0,80.6126,80.6318,80.4299,80.4396,10028.0
2023-09-12 09:30:00,83.56,83.79,83.43,83.79,1252.0,80.3242,80.5453,80.1992,80.5453,1252.0
2023-09-12 10:00:00,83.82,83.82,83.69,83.76,2383.0,80.5741,80.5741,80.4492,80.5165,2383.0
2023-09-12 10:30:00,83.8,84.0,83.71,83.72,3126.0,80.5549,80.7472,80.4684,80.478,3126.0
2023-09-12 11:00:00,83.77,83.89,83.77,83.86,948.0,80.5261,80.6414,80.5261,80.6126,948.0
2023-09-12 11:30:00,83.83,84.03,83.82,84.03,2482.0,80.5837,80.776,80.5741,80.776,2482.0
2023-09-12 12:00:00,84.03,84.05,83.97,83.97,1659.0,80.776,80.7952,80.7183,80.7183,1659.0
2023-09-12 12:30:00,83.91,83.96,83.87,83.91,900.0,80.6606,80.7087,80.6222,80.6606,900.0
2023-09-12 13:00:00,83.93,84.19,83.9,84.08,2997.0,80.6799,80.9298,80.651,80.8241,2997.0
2023-09-12 13:30:00,84.07,84.11,83.98,84.11,816.0,80.8145,80.8529,80.7279,80.8529,816.0
2023-09-12 14:00:00,84.15,84.22,84.14,84.21,1200.0,80.8914,80.9586,80.8817,80.949,1200.0
2023-09-12 14:30:00,84.22,84.29,84.21,84.28,1593.0,80.9586,81.0259,80.949,81.0163,1593.0
2023-09-12 15:00:00,84.25,84.32,84.15,84.15,1800.0,80.9875,81.0548,80.8914,80.8914,1800.0
2023-09-12 15:30:00,84.2,84.2,83.6,83.6,15564.0,80.9394,80.9394,80.3627,80.3627,15564.0
2023-09-13 09:30:00,83.8,84.12,83.68,83.68,1300.0,80.5549,80.8625,80.4396,80.4396,1300.0
2023-09-13 10:00:00,83.74,83.74,83.06,83.09,2526.0,80.4972,80.4972,79.8436,79.8724,2526.0
2023-09-13 10:30:00,83.22,83.22,82.9,82.94,3108.0,79.9974,79.9974,79.6898,79.7282,3108.0
2023-09-13 11:00:00,82.89,83.19,82.75,83.19,3123.0,79.6801,79.9685,79.5456,79.9685,3123.0
2023-09-13 11:30:00,83.18,83.26,83.12,83.23,1890.0,79.9589,80.0358,79.9012,80.007,1890.0
2023-09-13 12:00:00,83.23,83.28,82.48,82.55,2743.0,80.007,80.055,79.286,79.3533,2743.0
2023-09-13 12:30:00,82.65,82.68,82.43,82.43,800.0,79.4494,79.4783,79.238,79.238,800.0
2023-09-13 13:00:00,82.69,82.86,82.69,82.86,754.0,79.4879,79.6513,79.4879,79.6513,754.0
2023-09-13 13:30:00,82.93,83.07,82.91,82.97,1000.0,79.7186,79.8532,79.6994,79.757,1000.0
2023-09-13 14:00:00,82.98,83.06,82.86,82.87,2200.0,79.7667,79.8436,79.6513,79.6609,2200.0
2023-09-13 14:30:00,82.88,82.96,82.74,82.75,1161.0,79.6705,79.7474,79.536,79.5456,1161.0
2023-09-13 15:00:00,82.66,82.66,82.56,82.6,2800.0,79.4591,79.4591,79.3629,79.4014,2800.0
2023-09-13 15:30:00,82.85,82.87,82.47,82.61,12837.0,79.6417,79.6609,79.2764,79.411,12837.0
2023-09-14 09:30:00,83.69,84.22,83.69,84.22,2514.0,80.4492,80.9586,80.4492,80.9586,2514.0
2023-09-14 10:00:00,84.41,84.41,84.01,84.01,1078.0,81.1413,81.1413,80.7568,80.7568,1078.0
2023-09-14 10:30:00,83.97,83.97,83.62,83.74,800.0,80.7183,80.7183,80.3819,80.4972,800.0
2023-09-14 11:00:00,83.8,84.07,83.8,83.95,1578.0,80.5549,80.8145,80.5549,80.6991,1578.0
2023-09-14 11:30:00,83.96,84.17,83.86,84.12,4693.0,80.7087,80.9106,80.6126,80.8625,4693.0
2023-09-14 12:00:00,84.17,84.43,84.12,84.43,2864.0,80.9106,81.1605,80.8625,81.1605,2864.0
2023-09-14 12:30:00,84.46,84.53,84.44,84.48,1708.0,81.1893,81.2566,81.1701,81.2086,1708.0
2023-09-14 13:00:00,84.48,84.53,84.48,84.53,1281.0,81.2086,81.2566,81.2086,81.2566,1281.0
2023-09-14 13:30:00,84.55,84.55,84.4,84.43,1501.0,81.2759,81.2759,81.1317,81.1605,1501.0
2023-09-14 14:00:00,84.45,84.6,84.42,84.6,861.0,81.1797,81.3239,81.1509,81.3239,861.0
2023-09-14 14:30:00,84.59,84.65,84.54,84.56,2789.0,81.3143,81.372,81.2662,81.2855,2789.0
2023-09-14 15:00:00,84.55,84.61,84.43,84.44,3555.0,81.2759,81.3335,81.1605,81.1701,3555.0
2023-09-14 15:30:00,84.45,84.8,84.45,84.52,9992.0,81.1797,81.5162,81.1797,81.247,9992.0
2023-09-15 09:30:00,84.16,84.44,84.12,84.2,3223.0,80.901,81.1701,80.8625,80.9394,3223.0
2023-09-15 10:00:00,84.15,84.36,84.15,84.23,3521.0,80.8914,81.0932,80.8914,80.9683,3521.0
2023-09-15 10:30:00,84.21,84.21,83.95,83.97,2157.0,80.949,80.949,80.6991,80.7183,2157.0
2023-09-15 11:00:00,83.99,84.27,83.87,84.27,1830.0,80.7375,81.0067,80.6222,81.0067,1830.0
2023-09-15 11:30:00,84.38,84.55,84.28,84.41,1500.0,81.1124,81.2759,81.0163,81.1413,1500.0
2023-09-15 12:00:00,84.45,84.74,84.45,84.71,1775.0,81.1797,81.4585,81.1797,81.4297,1775.0
2023-09-15 12:30:00,84.8,84.92,84.74,84.84,3428.0,81.5162,81.6315,81.4585,81.5546,3428.0
2023-09-15 13:00:00,84.71,84.71,84.46,84.5,2408.0,81.4297,81.4297,81.1893,81.2278,2408.0
2023-09-15 13:30:00,84.38,84.61,84.38,84.55,3009.0,81.1124,81.3335,81.1124,81.2759,3009.0
2023-09-15 14:00:00,84.59,84.64,84.47,84.64,5279.0,81.3143,81.3624,81.199,81.3624,5279.0
2023-09-15 14:30:00,84.64,85.1,84.64,85.1,6168.0,81.3624,81.8046,81.3624,81.8046,6168.0
2023-09-15 15:00:00,85.12,85.12,84.81,84.83,4789.0,81.8238,81.8238,81.5258,81.545,4789.0
2023-09-15 15:30:00,84.86,84.86,84.14,84.37,45549.0,81.5739,81.5739,80.8817,81.1028,45549.0
2023-09-18 09:30:00,84.25,84.31,83.79,84.03,3266.0,80.9875,81.0452,80.5453,80.776,3266.0
2023-09-18 10:00:00,84.41,84.89,84.38,84.89,1146.0,81.1413,81.6027,81.1124,81.6027,1146.0
2023-09-18 10:30:00,84.93,85.2,84.93,85.12,1920.0,81.6411,81.9007,81.6411,81.8238,1920.0
2023-09-18 11:00:00,85.1,85.2,85.06,85.08,1502.0,81.8046,81.9007,81.7661,81.7853,1502.0
2023-09-18 11:30:00,85.12,85.15,84.9,84.9,1800.0,81.8238,81.8526,81.6123,81.6123,1800.0
2023-09-18 12:00:00,84.91,84.98,84.76,84.78,1589.0,81.6219,81.6892,81.4777,81.497,1589.0
2023-09-18 12:30:00,84.84,85.04,84.84,85.0,1254.0,81.5546,81.7469,81.5546,81.7084,1254.0
2023-09-18 13:00:00,85.05,85.1,85.03,85.1,800.0,81.7565,81.8046,81.7373,81.8046,800.0
2023-09-18 13:30:00,85.07,85.16,85.07,85.12,1600.0,81.7757,81.8622,81.7757,81.8238,1600.0
2023-09-18 14:00:00,85.04,85.09,84.96,85.0,1000.0,81.7469,81.795,81.67,81.7084,1000.0
2023-09-18 14:30:00,85.01,85.01,84.81,84.85,2413.0,81.718,81.718,81.5258,81.5642,2413.0
2023-09-18 15:00:00,84.84,84.95,84.82,84.87,2722.0,81.5546,81.6604,81.5354,81.5835,2722.0
2023-09-18 15:30:00,84.89,84.99,84.78,84.8,6064.0,81.6027,81.6988,81.497,81.5162,6064.0
2023-09-19 09:30:00,84.95,85.08,84.89,84.89,2000.0,81.6604,81.7853,81.6027,81.6027,2000.0
2023-09-19 10:00:00,84.73,84.73,84.07,84.35,1900.0,81.4489,81.4489,80.8145,81.0836,1900.0
2023-09-19 10:30:00,84.27,84.36,84.21,84.31,2095.0,81.0067,81.0932,80.949,81.0452,2095.0
2023-09-19 11:00:00,84.28,84.48,83.95,84.06,2800.0,81.0163,81.2086,80.6991,80.8048,2800.0
2023-09-19 11:30:00,84.03,84.18,83.97,84.06,2100.0,80.776,80.9202,80.7183,80.8048,2100.0
2023-09-19 12:00:00,84.02,84.08,83.91,84.05,1300.0,80.7664,80.8241,80.6606,80.7952,1300.0
2023-09-19 12:30:00,84.04,84.07,84.0,84.0,563.0,80.7856,80.8145,80.7472,80.7472,563.0
2023-09-19 13:00:00,84.22,84.23,84.17,84.21,909.0,80.9586,80.9683,80.9106,80.949,909.0
2023-09-19 13:30:00,84.23,84.32,84.16,84.16,1423.0,80.9683,81.0548,80.901,80.901,1423.0
2023-09-19 14:00:00,84.09,84.09,83.81,83.81,1919.0,80.8337,80.8337,80.5645,80.5645,1919.0
2023-09-19 14:30:00,83.81,84.09,83.81,83.97,2790.0,80.5645,80.8337,80.5645,80.7183,2790.0
2023-09-19 15:00:00,83.92,84.06,83.92,84.01,4492.0,80.6703,80.8048,80.6703,80.7568,4492.0
2023-09-19 15:30:00,83.96,84.11,83.76,83.76,15767.0,80.7087,80.8529,80.5165,80.5165,15767.0
2023-09-20 09:30:00,84.59,85.04,84.59,85.04,3449.0,81.3143,81.7469,81.3143,81.7469,3449.0
2023-09-20 10:00:00,85.2,85.5,85.2,85.49,2132.0,81.9007,82.1891,81.9007,82.1795,2132.0
2023-09-20 10:30:00,85.79,86.07,85.43,86.07,2744.0,82.4678,82.737,82.1218,82.737,2744.0
2023-09-20 11:00:00,86.03,86.17,85.85,86.07,2042.0,82.6986,82.8331,82.5255,82.737,2042.0
2023-09-20 11:30:00,86.07,86.25,85.98,86.25,3620.0,82.737,82.91,82.6505,82.91,3620.0
2023-09-20 12:00:00,86.24,86.55,86.24,86.51,2073.0,82.9004,83.1984,82.9004,83.16,2073.0
2023-09-20 12:30:00,86.51,86.68,86.45,86.58,2600.0,83.16,83.3234,83.1023,83.2273,2600.0
2023-09-20 13:00:00,86.65,86.65,86.21,86.21,1400.0,83.2945,83.2945,82.8716,82.8716,1400.0
2023-09-20 13:30:00,86.39,86.39,86.27,86.37,1378.0,83.0446,83.0446,82.9293,83.0254,1378.0
2023-09-20 14:00:00,85.99,85.99,85.78,85.87,879.0,82.6601,82.6601,82.4582,82.5447,879.0
2023-09-20 14:30:00,85.76,86.15,85.76,85.83,2095.0,82.439,82.8139,82.439,82.5063,2095.0
2023-09-20 15:00:00,85.77,85.77,85.4,85.4,2700.0,82.4486,82.4486,82.0929,82.0929,2700.0
2023-09-20 15:30:00,85.29,85.31,85.09,85.25,12118.0,81.9872,82.0064,81.795,81.9488,12118.0
2023-09-21 09:30:00,85.0,85.0,84.17,84.73,3622.0,81.7084,81.7084,80.9106,81.4489,3622.0
2023-09-21 10:00:00,84.83,84.86,84.7,84.73,1973.0,81.545,81.5739,81.4201,81.4489,1973.0
2023-09-21 10:30:00,84.64,84.7,84.47,84.53,3186.0,81.3624,81.4201,81.199,81.2566,3186.0
2023-09-21 11:00:00,84.58,84.77,84.58,84.67,3308.0,81.3047,81.4873,81.3047,81.3912,3308.0
2023-09-21 11:30:00,84.86,85.33,84.85,85.29,3430.0,81.5739,82.0257,81.5642,81.9872,3430.0
2023-09-21 12:00:00,85.26,85.26,84.85,84.85,3095.0,81.9584,81.9584,81.5642,81.5642,3095.0
2023-09-21 12:30:00,84.53,84.53,84.2,84.31,1100.0,81.2566,81.2566,80.9394,81.0452,1100.0
2023-09-21 13:00:00,84.31,84.7,84.31,84.7,1935.0,81.0452,81.4201,81.0452,81.4201,1935.0
2023-09-21 13:30:00,84.72,84.74,84.45,84.45,2200.0,81.4393,81.4585,81.1797,81.1797,2200.0
2023-09-21 14:00:00,84.29,84.53,84.26,84.26,3281.0,81.0259,81.2566,80.9971,80.9971,3281.0
2023-09-21 14:30:00,84.24,84.32,84.06,84.07,4999.0,80.9779,81.0548,80.8048,80.8145,4999.0
2023-09-21 15:00:00,83.94,84.0,83.7,83.7,4448.0,80.6895,80.7472,80.4588,80.4588,4448.0
2023-09-21 15:30:00,83.62,83.91,83.57,83.74,15962.0,80.3819,80.6606,80.3338,80.4972,15962.0
2023-09-22 09:30:00,83.67,83.92,83.01,83.15,5383.0,80.4299,80.6703,79.7955,79.9301,5383.0
2023-09-22 10:00:00,83.31,83.63,83.31,83.62,12570.0,80.0839,80.3915,80.0839,80.3819,12570.0
2023-09-22 10:30:00,83.65,83.93,83.61,83.92,5581.0,80.4107,80.6799,80.3723,80.6703,5581.0
2023-09-22 11:00:00,83.95,84.02,83.78,83.9,4750.0,80.6991,80.7664,80.5357,80.651,4750.0
2023-09-22 11:30:00,83.98,84.27,83.75,83.77,7105.0,80.7279,81.0067,80.5068,80.5261,7105.0
2023-09-22 12:00:00,83.65,83.67,83.53,83.64,3443.0,80.4107,80.4299,80.2954,80.4011,3443.0
2023-09-22 12:30:00,83.62,84.36,83.61,83.9,11086.0,80.3819,81.0932,80.3723,80.651,11086.0
2023-09-22 13:00:00,83.9,83.98,83.56,83.59,5128.0,80.651,80.7279,80.3242,80.353,5128.0
2023-09-22 13:30:00,83.53,83.7,83.52,83.65,5195.0,80.2954,80.4588,80.2857,80.4107,5195.0
2023-09-22 14:00:00,83.64,83.64,83.33,83.33,6472.0,80.4011,80.4011,80.1031,80.1031,6472.0
2023-09-22 14:30:00,83.32,83.5,83.17,83.2,7327.0,80.0935,80.2665,79.9493,79.9781,7327.0
2023-09-22 15:00:00,83.19,83.64,83.19,83.37,12831.0,79.9685,80.4011,79.9685,80.1416,12831.0
2023-09-22 15:30:00,83.36,83.39,82.71,82.82,56137.0,80.1319,80.1608,79.5071,79.6129,56137.0
2023-09-25 09:30:00,82.65,82.98,82.45,82.97,1000.0,79.4494,79.7667,79.2572,79.757,1000.0
2023-09-25 10:00:00,82.89,82.95,82.71,82.72,1300.0,79.6801,79.7378,79.5071,79.5167,1300.0
2023-09-25 10:30:00,82.31,82.68,82.31,82.64,594.0,79.1226,79.4783,79.1226,79.4398,594.0
2023-09-25 11:00:00,82.56,82.63,82.56,82.63,500.0,79.3629,79.4302,79.3629,79.4302,500.0
2023-09-25 11:30:00,82.79,82.95,82.68,82.92,1200.0,79.584,79.7378,79.4783,79.709,1200.0
2023-09-25 12:00:00,82.9,83.05,82.9,83.05,1712.0,79.6898,79.8339,79.6898,79.8339,1712.0
2023-09-25 12:30:00,83.03,83.26,83.01,83.25,920.0,79.8147,80.0358,79.7955,80.0262,920.0
2023-09-25 13:00:00,83.22,83.35,83.16,83.16,900.0,79.9974,80.1223,79.9397,79.9397,900.0
2023-09-25 13:30:00,83.09,83.09,82.88,83.01,2200.0,79.8724,79.8724,79.6705,79.7955,2200.0
2023-09-25 14:00:00,83.1,83.35,83.1,83.26,3498.0,79.882,80.1223,79.882,80.0358,3498.0
2023-09-25 14:30:00,83.26,83.36,83.19,83.19,4007.0,80.0358,80.1319,79.9685,79.9685,4007.0
2023-09-25 15:00:00,83.16,83.26,82.94,83.07,5494.0,79.9397,80.0358,79.7282,79.8532,5494.0
2023-09-25 15:30:00,83.11,83.27,82.97,83.2,19371.0,79.8916,80.0454,79.757,79.9781,19371.0
2023-09-26 09:30:00,82.61,82.72,82.3,82.34,1216.0,79.411,79.5167,79.113,79.1514,1216.0
2023-09-26 10:00:00,82.41,82.44,81.86,81.86,2350.0,79.2187,79.2476,78.69,78.69,2350.0
2023-09-26 10:30:00,81.88,81.99,81.87,81.88,1700.0,78.7093,78.815,78.6996,78.7093,1700.0
2023-09-26 11:00:00,82.05,82.05,81.66,81.72,1249.0,78.8727,78.8727,78.4978,78.5555,1249.0
2023-09-26 11:30:00,81.67,81.77,81.28,81.38,2000.0,78.5074,78.6035,78.1325,78.2286,2000.0
2023-09-26 12:00:00,81.45,81.45,81.15,81.21,2018.0,78.2959,78.2959,78.0075,78.0652,2018.0
2023-09-26 12:30:00,81.25,81.63,81.25,81.62,1100.0,78.1037,78.4689,78.1037,78.4593,1100.0
2023-09-26 13:00:00,81.61,81.82,81.61,81.8,800.0,78.4497,78.6516,78.4497,78.6324,800.0
2023-09-26 13:30:00,81.76,81.78,81.37,81.41,2100.0,78.5939,78.6131,78.219,78.2575,2100.0
2023-09-26 14:00:00,81.27,81.47,81.26,81.42,700.0,78.1229,78.3151,78.1133,78.2671,700.0
2023-09-26 14:30:00,81.35,81.37,81.25,81.25,1500.0,78.1998,78.219,78.1037,78.1037,1500.0
2023-09-26 15:00:00,81.29,81.29,81.05,81.09,4419.0,78.1421,78.1421,77.9114,77.9498,4419.0
2023-09-26 15:30:00,81.13,81.37,81.08,81.08,16515.0,77.9883,78.219,77.9402,77.9402,16515.0
2023-09-27 09:30:00,81.36,81.74,81.35,81.67,3895.0,78.2094,78.5747,78.1998,78.5074,3895.0
2023-09-27 10:00:00,81.73,82.58,81.69,82.53,8193.0,78.5651,79.3821,78.5266,79.3341,8193.0
2023-09-27 10:30:00,82.36,82.36,81.36,81.4,3045.0,79.1707,79.1707,78.2094,78.2478,3045.0
2023-09-27 11:00:00,81.28,81.51,81.25,81.36,3882.0,78.1325,78.3536,78.1037,78.2094,3882.0
2023-09-27 11:30:00,81.3,81.57,81.24,81.52,2018.0,78.1517,78.4113,78.094,78.3632,2018.0
2023-09-27 12:00:00,81.19,81.19,80.71,80.84,2601.0,78.046,78.046,77.5846,77.7095,2601.0
2023-09-27 12:30:00,81.05,81.07,80.7,80.7,2923.0,77.9114,77.9306,77.575,77.575,2923.0
2023-09-27 13:00:00,80.71,80.87,80.15,80.15,5386.0,77.5846,77.7384,77.0462,77.0462,5386.0
2023-09-27 13:30:00,80.18,80.31,80.08,80.21,18534.0,77.0751,77.2001,76.979,77.1039,18534.0
2023-09-27 14:00:00,80.21,80.83,80.21,80.83,5677.0,77.1039,77.6999,77.1039,77.6999,5677.0
2023-09-27 14:30:00,80.91,81.16,80.89,81.0,7152.0,77.7768,78.0171,77.7576,77.8633,7152.0
2023-09-27 15:00:00,80.97,81.13,80.74,80.74,6785.0,77.8345,77.9883,77.6134,77.6134,6785.0
2023-09-27 15:30:00,80.71,80.71,80.02,80.2,17663.0,77.5846,77.5846,76.9213,77.0943,17663.0
2023-09-28 09:30:00,81.04,81.54,80.83,81.1,2100.0,77.9018,78.3824,77.6999,77.9595,2100.0
2023-09-28 10:00:00,81.01,81.2,80.87,81.0,8325.0,77.8729,78.0556,77.7384,77.8633,8325.0
2023-09-28 10:30:00,80.91,81.17,80.75,81.14,7100.0,77.7768,78.0268,77.623,77.9979,7100.0
2023-09-28 11:00:00,81.28,81.28,80.95,81.1,6832.0,78.1325,78.1325,77.8153,77.9595,6832.0
2023-09-28 11:30:00,81.15,81.28,80.98,81.19,5261.0,78.0075,78.1325,77.8441,78.046,5261.0
2023-09-28 12:00:00,81.17,81.23,81.0,81.21,6500.0,78.0268,78.0844,77.8633,78.0652,6500.0
2023-09-28 12:30:00,81.21,81.25,80.77,80.87,7500.0,78.0652,78.1037,77.6422,77.7384,7500.0
2023-09-28 13:00:00,80.85,80.85,80.56,80.56,4964.0,77.7191,77.7191,77.4404,77.4404,4964.0
2023-09-28 13:30:00,80.51,80.62,80.36,80.47,4683.0,77.3923,77.498,77.2481,77.3539,4683.0
2023-09-28 14:00:00,80.49,80.64,80.42,80.61,3865.0,77.3731,77.5173,77.3058,77.4884,3865.0
2023-09-28 14:30:00,80.59,80.62,80.37,80.58,2618.0,77.4692,77.498,77.2577,77.4596,2618.0
2023-09-28 15:00:00,80.62,80.85,80.57,80.78,5700.0,77.498,77.7191,77.45,77.6519,5700.0
2023-09-28 15:30:00,80.82,80.85,80.4,80.46,16805.0,77.6903,77.7191,77.2866,77.3442,16805.0
2023-09-29 09:30:00,83.38,84.16,82.01,82.53,14477.0,80.1512,80.901,78.8342,79.3341,14477.0
2023-09-29 10:00:00,82.53,82.82,82.02,82.02,9300.0,79.3341,79.6129,78.8438,78.8438,9300.0
2023-09-29 10:30:00,82.01,82.58,82.01,82.54,11131.0,78.8342,79.3821,78.8342,79.3437,11131.0
2023-09-29 11:00:00,82.59,82.59,82.16,82.28,8705.0,79.3918,79.3918,78.9784,79.0938,8705.0
2023-09-29 11:30:00,82.33,82.43,81.87,82.03,6805.0,79.1418,79.238,78.6996,78.8534,6805.0
2023-09-29 12:00:00,82.02,82.28,81.81,81.95,7100.0,78.8438,79.0938,78.642,78.7765,7100.0
2023-09-29 12:30:00,81.93,81.98,81.73,81.73,2400.0,78.7573,78.8054,78.5651,78.5651,2400.0
2023-09-29 13:00:00,81.6,81.87,81.4,81.87,5101.0,78.4401,78.6996,78.2478,78.6996,5101.0
2023-09-29 13:30:00,81.91,82.15,81.65,81.67,6495.0,78.7381,78.9688,78.4882,78.5074,6495.0
2023-09-29 14:00:00,81.68,82.11,81.64,82.08,5100.0,78.517,78.9303,78.4786,78.9015,5100.0
2023-09-29 14:30:00,82.0,82.58,82.0,82.54,6765.0,78.8246,79.3821,78.8246,79.3437,6765.0
2023-09-29 15:00:00,82.63,82.69,82.07,82.2,5815.0,79.4302,79.4879,78.8919,79.0169,5815.0
2023-09-29 15:30:00,82.25,82.4,81.87,81.93,24228.0,79.0649,79.2091,78.6996,78.7573,24228.0
2023-10-02 09:30:00,81.72,84.43,81.72,83.28,31092.0,78.5555,81.1605,78.5555,80.055,31092.0
2023-10-02 10:00:00,83.15,83.57,82.64,82.8,26484.0,79.9301,80.3338,79.4398,79.5936,26484.0
2023-10-02 10:30:00,82.7,82.89,82.24,82.42,12733.0,79.4975,79.6801,79.0553,79.2283,12733.0
2023-10-02 11:00:00,82.4,82.59,82.18,82.4,23704.0,79.2091,79.3918,78.9976,79.2091,23704.0
2023-10-02 11:30:00,82.42,82.44,81.47,81.5,23694.0,79.2283,79.2476,78.3151,78.344,23694.0
2023-10-02 12:00:00,81.49,81.65,81.24,81.25,21057.0,78.3344,78.4882,78.094,78.1037,21057.0
2023-10-02 12:30:00,81.26,81.28,81.07,81.22,21391.0,78.1133,78.1325,77.9306,78.0748,21391.0
2023-10-02 13:00:00,81.22,81.93,81.22,81.82,24105.0,78.0748,78.7573,78.0748,78.6516,24105.0
2023-10-02 13:30:00,81.5,81.59,80.9,81.0,15784.0,78.344,78.4305,77.7672,77.8633,15784.0
2023-10-02 14:00:00,80.95,81.47,80.85,80.98,36782.0,77.8153,78.3151,77.7191,77.8441,36782.0
2023-10-02 14:30:00,81.0,81.15,80.68,80.96,33394.0,77.8633,78.0075,77.5557,77.8249,33394.0
2023-10-02 15:00:00,81.0,81.63,80.91,81.58,15838.0,77.8633,78.4689,77.7768,78.4209,15838.0
2023-10-02 15:30:00,81.55,81.83,81.44,81.72,27744.0,78.392,78.6612,78.2863,78.5555,27744.0
2023-10-03 09:30:00,80.77,81.39,80.76,80.9,5500.0,77.6422,78.2382,77.6326,77.7672,5500.0
2023-10-03 10:00:00,80.85,80.85,79.86,79.86,14785.0,77.7191,77.7191,76.7675,76.7675,14785.0
2023-10-03 10:30:00,79.79,80.01,79.41,79.64,11004.0,76.7002,76.9117,76.3349,76.556,11004.0
2023-10-03 11:00:00,79.56,79.61,79.17,79.24,5633.0,76.4791,76.5272,76.1042,76.1715,5633.0
2023-10-03 11:30:00,79.09,79.09,78.45,78.98,9132.0,76.0273,76.0273,75.4121,75.9216,9132.0
2023-10-03 12:00:00,78.98,79.41,78.96,79.24,6903.0,75.9216,76.3349,75.9023,76.1715,6903.0
2023-10-03 12:30:00,79.29,79.39,79.04,79.21,4800.0,76.2196,76.3157,75.9792,76.1427,4800.0
2023-10-03 13:00:00,79.23,79.5,79.16,79.17,3767.0,76.1619,76.4214,76.0946,76.1042,3767.0
2023-10-03 13:30:00,79.2,79.38,79.08,79.1,5400.0,76.133,76.3061,76.0177,76.0369,5400.0
2023-10-03 14:00:00,79.12,79.2,78.91,79.03,4700.0,76.0561,76.133,75.8543,75.9696,4700.0
2023-10-03 14:30:00,78.97,79.33,78.97,79.31,6300.0,75.9119,76.258,75.9119,76.2388,6300.0
2023-10-03 15:00:00,79.25,79.37,79.11,79.26,8800.0,76.1811,76.2965,76.0465,76.1907,8800.0
2023-10-03 15:30:00,79.28,79.5,79.14,79.25,32942.0,76.2099,76.4214,76.0754,76.1811,32942.0
2023-10-04 09:30:00,80.03,80.4,79.61,79.82,8100.0,76.9309,77.2866,76.5272,76.729,8100.0
2023-10-04 10:00:00,79.81,79.95,79.58,79.83,6800.0,76.7194,76.854,76.4983,76.7386,6800.0
2023-10-04 10:30:00,79.83,80.11,79.76,79.87,9814.0,76.7386,77.0078,76.6714,76.7771,9814.0
2023-10-04 11:00:00,79.74,80.62,79.63,80.49,14175.0,76.6521,77.498,76.5464,77.3731,14175.0
2023-10-04 11:30:00,80.5,80.5,80.11,80.44,8690.0,77.3827,77.3827,77.0078,77.325,8690.0
2023-10-04 12:00:00,80.46,80.72,80.28,80.72,4435.0,77.3442,77.5942,77.1712,77.5942,4435.0
2023-10-04 12:30:00,80.81,80.84,80.64,80.66,5162.0,77.6807,77.7095,77.5173,77.5365,5162.0
2023-10-04 13:00:00,80.54,80.69,80.5,80.57,3700.0,77.4211,77.5653,77.3827,77.45,3700.0
2023-10-04 13:30:00,80.56,80.79,80.5,80.72,7634.0,77.4404,77.6615,77.3827,77.5942,7634.0
2023-10-04 14:00:00,80.7,80.82,80.57,80.66,3713.0,77.575,77.6903,77.45,77.5365,3713.0
2023-10-04 14:30:00,80.88,81.14,80.8,81.14,8667.0,77.748,77.9979,77.6711,77.9979,8667.0
2023-10-04 15:00:00,81.15,81.43,81.04,81.34,12190.0,78.0075,78.2767,77.9018,78.1902,12190.0
2023-10-04 15:30:00,81.3,81.73,81.3,81.72,27167.0,78.1517,78.5651,78.1517,78.5555,27167.0
2023-10-05 09:30:00,81.67,82.05,81.67,82.02,3794.0,78.5074,78.8727,78.5074,78.8438,3794.0
2023-10-05 10:00:00,82.11,82.4,82.01,82.14,6883.0,78.9303,79.2091,78.8342,78.9592,6883.0
2023-10-05 10:30:00,82.18,82.21,81.91,82.21,10012.0,78.9976,79.0265,78.7381,79.0265,10012.0
2023-10-05 11:00:00,82.25,82.38,82.08,82.38,15902.0,79.0649,79.1899,78.9015,79.1899,15902.0
2023-10-05 11:30:00,82.33,82.67,82.27,82.4,18515.0,79.1418,79.4687,79.0842,79.2091,18515.0
2023-10-05 12:00:00,82.36,82.75,82.29,82.73,14533.0,79.1707,79.5456,79.1034,79.5263,14533.0
2023-10-05 12:30:00,82.74,82.79,82.52,82.65,17855.0,79.536,79.584,79.3245,79.4494,17855.0
2023-10-05 13:00:00,82.66,82.66,82.4,82.58,14148.0,79.4591,79.4591,79.2091,79.3821,14148.0
2023-10-05 13:30:00,82.57,82.86,82.45,82.71,14819.0,79.3725,79.6513,79.2572,79.5071,14819.0
2023-10-05 14:00:00,82.73,82.91,82.6,82.71,11566.0,79.5263,79.6994,79.4014,79.5071,11566.0
2023-10-05 14:30:00,82.73,82.96,82.73,82.94,17832.0,79.5263,79.7474,79.5263,79.7282,17832.0
2023-10-05 15:00:00,82.92,83.1,82.78,83.05,20304.0,79.709,79.882,79.5744,79.8339,20304.0
2023-10-05 15:30:00,83.06,83.23,82.95,83.01,67663.0,79.8436,80.007,79.7378,79.7955,67663.0
2023-10-06 09:30:00,82.25,82.25,81.09,81.25,4250.0,79.0649,79.0649,77.9498,78.1037,4250.0
2023-10-06 10:00:00,81.3,81.31,80.65,81.24,6400.0,78.1517,78.1613,77.5269,78.094,6400.0
2023-10-06 10:30:00,81.39,81.54,81.18,81.35,8523.0,78.2382,78.3824,78.0364,78.1998,8523.0
2023-10-06 11:00:00,81.27,81.97,81.27,81.94,3800.0,78.1229,78.7958,78.1229,78.7669,3800.0
2023-10-06 11:30:00,81.97,82.75,81.95,82.72,6526.0,78.7958,79.5456,78.7765,79.5167,6526.0
2023-10-06 12:00:00,82.79,82.9,82.44,82.44,10457.0,79.584,79.6898,79.2476,79.2476,10457.0
2023-10-06 12:30:00,82.49,82.66,82.46,82.53,30246.0,79.2956,79.4591,79.2668,79.3341,30246.0
2023-10-06 13:00:00,82.57,82.7,82.47,82.52,20755.0,79.3725,79.4975,79.2764,79.3245,20755.0
2023-10-06 13:30:00,82.52,82.87,82.52,82.8,7120.0,79.3245,79.6609,79.3245,79.5936,7120.0
2023-10-06 14:00:00,82.79,82.83,82.65,82.72,26015.0,79.584,79.6225,79.4494,79.5167,26015.0
2023-10-06 14:30:00,82.71,82.71,81.94,82.0,20183.0,79.5071,79.5071,78.7669,78.8246,20183.0
2023-10-06 15:00:00,81.95,81.98,81.5,81.82,27866.0,78.7765,78.8054,78.344,78.6516,27866.0
2023-10-06 15:30:00,81.83,82.1,81.47,81.48,59738.0,78.6612,78.9207,78.3151,78.3247,59738.0
2023-10-09 09:30:00,81.09,81.49,80.83,81.18,10983.0,77.9498,78.3344,77.6999,78.0364,10983.0
2023-10-09 10:00:00,81.31,81.62,81.17,81.62,3271.0,78.1613,78.4593,78.0268,78.4593,3271.0
2023-10-09 10:30:00,81.5,81.61,81.3,81.6,4940.0,78.344,78.4497,78.1517,78.4401,4940.0
2023-10-09 11:00:00,81.78,82.24,81.75,82.22,3000.0,78.6131,79.0553,78.5843,79.0361,3000.0
2023-10-09 11:30:00,82.31,82.35,81.99,82.09,3120.0,79.1226,79.1611,78.815,78.9111,3120.0
2023-10-09 12:00:00,82.13,82.21,81.96,81.96,1200.0,78.9496,79.0265,78.7862,78.7862,1200.0
2023-10-09 12:30:00,81.89,81.89,81.49,81.49,2434.0,78.7189,78.7189,78.3344,78.3344,2434.0
2023-10-09 13:00:00,81.51,81.7,81.49,81.69,1500.0,78.3536,78.5362,78.3344,78.5266,1500.0
2023-10-09 13:30:00,81.67,82.0,81.67,82.0,900.0,78.5074,78.8246,78.5074,78.8246,900.0
2023-10-09 14:00:00,82.0,82.02,81.95,82.02,1600.0,78.8246,78.8438,78.7765,78.8438,1600.0
2023-10-09 14:30:00,82.0,82.09,81.93,82.03,1700.0,78.8246,78.9111,78.7573,78.8534,1700.0
2023-10-09 15:00:00,82.0,82.0,81.79,81.97,3100.0,78.8246,78.8246,78.6227,78.7958,3100.0
2023-10-09 15:30:00,81.96,82.19,81.85,82.12,18790.0,78.7862,79.0073,78.6804,78.94,18790.0
2023-10-10 09:30:00,82.19,83.7,82.15,83.66,7204.0,79.0073,80.4588,78.9688,80.4203,7204.0
2023-10-10 10:00:00,83.77,83.83,83.5,83.7,3176.0,80.5261,80.5837,80.2665,80.4588,3176.0
2023-10-10 10:30:00,83.58,83.83,83.58,83.83,759.0,80.3434,80.5837,80.3434,80.5837,759.0
2023-10-10 11:00:00,83.78,84.31,83.78,84.16,1700.0,80.5357,81.0452,80.5357,80.901,1700.0
2023-10-10 11:30:00,84.16,84.19,83.97,84.07,1230.0,80.901,80.9298,80.7183,80.8145,1230.0
2023-10-10 12:00:00,84.17,84.33,84.13,84.33,2356.0,80.9106,81.0644,80.8721,81.0644,2356.0
2023-10-10 12:30:00,84.37,84.37,84.12,84.13,1900.0,81.1028,81.1028,80.8625,80.8721,1900.0
2023-10-10 13:00:00,84.04,84.05,83.84,83.84,1100.0,80.7856,80.7952,80.5934,80.5934,1100.0
2023-10-10 13:30:00,83.79,83.79,83.64,83.68,2029.0,80.5453,80.5453,80.4011,80.4396,2029.0
2023-10-10 14:00:00,83.68,83.74,83.37,83.46,4747.0,80.4396,80.4972,80.1416,80.2281,4747.0
2023-10-10 14:30:00,83.5,83.73,83.44,83.61,2155.0,80.2665,80.4876,80.2088,80.3723,2155.0
2023-10-10 15:00:00,83.59,83.81,83.59,83.63,3600.0,80.353,80.5645,80.353,80.3915,3600.0
2023-10-10 15:30:00,83.61,83.74,83.54,83.69,14364.0,80.3723,80.4972,80.305,80.4492,14364.0
2023-10-11 09:30:00,84.38,85.0,84.38,84.55,2300.0,81.1124,81.7084,81.1124,81.2759,2300.0
2023-10-11 10:00:00,84.52,84.61,84.39,84.43,7504.0,81.247,81.3335,81.1221,81.1605,7504.0
2023-10-11 10:30:00,84.47,84.47,84.24,84.46,9306.0,81.199,81.199,80.9779,81.1893,9306.0
2023-10-11 11:00:00,84.58,84.58,84.35,84.44,5750.0,81.3047,81.3047,81.0836,81.1701,5750.0
2023-10-11 11:30:00,84.45,84.78,84.25,84.78,4817.0,81.1797,81.497,80.9875,81.497,4817.0
2023-10-11 12:00:00,84.69,84.77,84.64,84.75,5772.0,81.4104,81.4873,81.3624,81.4681,5772.0
2023-10-11 12:30:00,84.77,84.85,84.68,84.69,5100.0,81.4873,81.5642,81.4008,81.4104,5100.0
2023-10-11 13:00:00,84.72,84.86,84.7,84.84,4849.0,81.4393,81.5739,81.4201,81.5546,4849.0
2023-10-11 13:30:00,84.86,85.12,84.83,85.05,7150.0,81.5739,81.8238,81.545,81.7565,7150.0
2023-10-11 14:00:00,85.05,85.45,84.95,85.31,4546.0,81.7565,82.141,81.6604,82.0064,4546.0
2023-10-11 14:30:00,85.37,85.64,85.37,85.48,7772.0,82.0641,82.3237,82.0641,82.1698,7772.0
2023-10-11 15:00:00,85.47,85.85,85.47,85.85,8927.0,82.1602,82.5255,82.1602,82.5255,8927.0
2023-10-11 15:30:00,85.83,85.95,85.72,85.8,28667.0,82.5063,82.6216,82.4006,82.4775,28667.0
2023-10-12 09:30:00,84.45,84.81,84.39,84.51,1496.0,81.1797,81.5258,81.1221,81.2374,1496.0
2023-10-12 10:00:00,84.49,84.94,84.49,84.53,1200.0,81.2182,81.6508,81.2182,81.2566,1200.0
2023-10-12 10:30:00,84.77,85.08,84.77,85.08,1876.0,81.4873,81.7853,81.4873,81.7853,1876.0
2023-10-12 11:00:00,85.07,85.14,84.86,85.11,3074.0,81.7757,81.843,81.5739,81.8142,3074.0
2023-10-12 11:30:00,85.09,85.3,85.06,85.3,2400.0,81.795,81.9968,81.7661,81.9968,2400.0
2023-10-12 12:00:00,85.37,85.37,85.3,85.37,1200.0,82.0641,82.0641,81.9968,82.0641,1200.0
2023-10-12 12:30:00,85.25,85.34,84.91,84.91,2100.0,81.9488,82.0353,81.6219,81.6219,2100.0
2023-10-12 13:00:00,84.98,84.98,84.41,84.56,3391.0,81.6892,81.6892,81.1413,81.2855,3391.0
2023-10-12 13:30:00,84.48,84.78,84.48,84.68,3036.0,81.2086,81.497,81.2086,81.4008,3036.0
2023-10-12 14:00:00,84.8,85.01,84.6,84.95,1311.0,81.5162,81.718,81.3239,81.6604,1311.0
2023-10-12 14:30:00,84.95,85.2,84.95,85.07,1400.0,81.6604,81.9007,81.6604,81.7757,1400.0
2023-10-12 15:00:00,85.0,85.07,84.76,84.87,4710.0,81.7084,81.7757,81.4777,81.5835,4710.0
2023-10-12 15:30:00,85.03,85.21,84.98,85.02,12877.0,81.7373,81.9103,81.6892,81.7277,12877.0
2023-10-13 09:30:00,85.44,85.61,84.84,84.84,4500.0,82.1314,82.2948,81.5546,81.5546,4500.0
2023-10-13 10:00:00,84.77,85.2,84.69,85.2,4316.0,81.4873,81.9007,81.4104,81.9007,4316.0
2023-10-13 10:30:00,85.63,85.63,84.85,84.85,2314.0,82.314,82.314,81.5642,81.5642,2314.0
2023-10-13 11:00:00,84.84,85.13,84.77,85.1,2317.0,81.5546,81.8334,81.4873,81.8046,2317.0
2023-10-13 11:30:00,85.1,85.4,85.1,85.29,1905.0,81.8046,82.0929,81.8046,81.9872,1905.0
2023-10-13 12:00:00,85.4,85.46,85.19,85.34,1200.0,82.0929,82.1506,81.8911,82.0353,1200.0
2023-10-13 12:30:00,85.36,85.55,85.36,85.42,1454.0,82.0545,82.2371,82.0545,82.1122,1454.0
2023-10-13 13:00:00,85.53,85.53,85.3,85.46,880.0,82.2179,82.2179,81.9968,82.1506,880.0
2023-10-13 13:30:00,85.22,85.57,85.19,85.48,1344.0,81.9199,82.2564,81.8911,82.1698,1344.0
2023-10-13 14:00:00,85.4,85.42,85.33,85.4,1873.0,82.0929,82.1122,82.0257,82.0929,1873.0
2023-10-13 14:30:00,85.41,85.41,84.9,85.13,3874.0,82.1026,82.1026,81.6123,81.8334,3874.0
2023-10-13 15:00:00,85.1,85.3,85.08,85.15,5030.0,81.8046,81.9968,81.7853,81.8526,5030.0
2023-10-13 15:30:00,85.18,85.2,85.0,85.13,12601.0,81.8815,81.9007,81.7084,81.8334,12601.0
2023-10-16 09:30:00,85.59,85.78,84.72,84.8,2384.0,82.2756,82.4582,81.4393,81.5162,2384.0
2023-10-16 10:00:00,84.76,85.29,84.58,85.29,2300.0,81.4777,81.9872,81.3047,81.9872,2300.0
2023-10-16 10:30:00,85.41,85.73,85.41,85.73,2030.0,82.1026,82.4102,82.1026,82.4102,2030.0
2023-10-16 11:00:00,85.81,85.81,85.36,85.4,1892.0,82.4871,82.4871,82.0545,82.0929,1892.0
2023-10-16 11:30:00,85.39,85.53,85.32,85.53,3326.0,82.0833,82.2179,82.016,82.2179,3326.0
2023-10-16 12:00:00,85.5,85.5,85.33,85.48,4026.0,82.1891,82.1891,82.0257,82.1698,4026.0
2023-10-16 12:30:00,85.42,85.47,85.39,85.44,914.0,82.1122,82.1602,82.0833,82.1314,914.0
2023-10-16 13:00:00,85.49,85.62,85.39,85.48,1415.0,82.1795,82.3044,82.0833,82.1698,1415.0
2023-10-16 13:30:00,85.56,85.83,85.56,85.8,2527.0,82.2468,82.5063,82.2468,82.4775,2527.0
2023-10-16 14:00:00,85.77,85.85,85.68,85.68,3520.0,82.4486,82.5255,82.3621,82.3621,3520.0
2023-10-16 14:30:00,85.64,85.64,85.43,85.56,3346.0,82.3237,82.3237,82.1218,82.2468,3346.0
2023-10-16 15:00:00,85.69,85.81,85.55,85.76,6330.0,82.3717,82.4871,82.2371,82.439,6330.0
2023-10-16 15:30:00,85.79,85.82,85.59,85.66,14073.0,82.4678,82.4967,82.2756,82.3429,14073.0
2023-10-17 09:30:00,85.47,85.81,85.47,85.65,3712.0,82.1602,82.4871,82.1602,82.3333,3712.0
2023-10-17 10:00:00,85.63,86.37,85.6,86.32,11335.0,82.314,83.0254,82.2852,82.9773,11335.0
2023-10-17 10:30:00,86.32,86.32,85.96,86.05,1699.0,82.9773,82.9773,82.6313,82.7178,1699.0
2023-10-17 11:00:00,86.06,86.29,86.05,86.15,1600.0,82.7274,82.9485,82.7178,82.8139,1600.0
2023-10-17 11:30:00,86.2,86.7,86.2,86.7,2200.0,82.862,83.3426,82.862,83.3426,2200.0
2023-10-17 12:00:00,86.8,86.92,86.74,86.89,1900.0,83.4387,83.5541,83.3811,83.5252,1900.0
2023-10-17 12:30:00,86.91,86.91,86.45,86.45,2805.0,83.5445,83.5445,83.1023,83.1023,2805.0
2023-10-17 13:00:00,86.4,86.4,86.22,86.22,2000.0,83.0542,83.0542,82.8812,82.8812,2000.0
2023-10-17 13:30:00,86.2,86.2,85.95,86.09,2400.0,82.862,82.862,82.6216,82.7562,2400.0
2023-10-17 14:00:00,86.1,86.2,85.92,86.18,4020.0,82.7658,82.862,82.5928,82.8427,4020.0
2023-10-17 14:30:00,86.1,86.19,85.92,86.08,3200.0,82.7658,82.8524,82.5928,82.7466,3200.0
2023-10-17 15:00:00,86.15,86.5,86.13,86.44,4761.0,82.8139,83.1504,82.7947,83.0927,4761.0
2023-10-17 15:30:00,86.46,86.57,86.17,86.56,10326.0,83.1119,83.2176,82.8331,83.208,10326.0
2023-10-18 09:30:00,85.69,85.69,85.06,85.14,900.0,82.3717,82.3717,81.7661,81.843,900.0
2023-10-18 10:00:00,85.09,85.94,85.09,85.55,1500.0,81.795,82.612,81.795,82.2371,1500.0
2023-10-18 10:30:00,85.7,85.84,85.64,85.76,1383.0,82.3813,82.5159,82.3237,82.439,1383.0
2023-10-18 11:00:00,85.8,85.81,85.64,85.77,4029.0,82.4775,82.4871,82.3237,82.4486,4029.0
2023-10-18 11:30:00,85.75,85.75,85.54,85.6,6544.0,82.4294,82.4294,82.2275,82.2852,6544.0
2023-10-18 12:00:00,85.81,85.81,85.64,85.69,2454.0,82.4871,82.4871,82.3237,82.3717,2454.0
2023-10-18 12:30:00,85.67,85.75,85.62,85.7,2350.0,82.3525,82.4294,82.3044,82.3813,2350.0
2023-10-18 13:00:00,85.69,86.08,85.69,85.92,3301.0,82.3717,82.7466,82.3717,82.5928,3301.0
2023-10-18 13:30:00,85.9,86.01,85.68,86.01,2748.0,82.5736,82.6793,82.3621,82.6793,2748.0
2023-10-18 14:00:00,86.06,86.36,85.91,85.91,3190.0,82.7274,83.0158,82.5832,82.5832,3190.0
2023-10-18 14:30:00,85.94,86.07,85.76,85.83,2509.0,82.612,82.737,82.439,82.5063,2509.0
2023-10-18 15:00:00,85.76,85.95,85.7,85.91,8281.0,82.439,82.6216,82.3813,82.5832,8281.0
2023-10-18 15:30:00,85.96,86.17,85.72,85.73,18349.0,82.6313,82.8331,82.4006,82.4102,18349.0
2023-10-19 09:30:00,85.1,85.47,85.1,85.47,400.0,81.8046,82.1602,81.8046,82.1602,400.0
2023-10-19 10:00:00,85.37,85.42,85.27,85.27,3358.0,82.0641,82.1122,81.968,81.968,3358.0
2023-10-19 10:30:00,85.2,85.31,85.07,85.31,1998.0,81.9007,82.0064,81.7757,82.0064,1998.0
2023-10-19 11:00:00,84.79,85.4,84.79,85.37,1744.0,81.5066,82.0929,81.5066,82.0641,1744.0
2023-10-19 11:30:00,85.34,85.45,85.19,85.19,1800.0,82.0353,82.141,81.8911,81.8911,1800.0
2023-10-19 12:00:00,85.03,85.35,84.95,84.98,9510.0,81.7373,82.0449,81.6604,81.6892,9510.0
2023-10-19 12:30:00,84.71,84.8,84.57,84.8,800.0,81.4297,81.5162,81.2951,81.5162,800.0
2023-10-19 13:00:00,85.11,85.32,85.08,85.08,1200.0,81.8142,82.016,81.7853,81.7853,1200.0
2023-10-19 13:30:00,85.14,85.14,84.45,84.68,3206.0,81.843,81.843,81.1797,81.4008,3206.0
2023-10-19 14:00:00,84.7,84.84,84.54,84.54,1300.0,81.4201,81.5546,81.2662,81.2662,1300.0
2023-10-19 14:30:00,84.35,84.35,84.0,84.0,3233.0,81.0836,81.0836,80.7472,80.7472,3233.0
2023-10-19 15:00:00,84.01,84.23,83.79,83.84,2699.0,80.7568,80.9683,80.5453,80.5934,2699.0
2023-10-19 15:30:00,83.92,84.14,83.8,83.93,11197.0,80.6703,80.8817,80.5549,80.6799,11197.0
2023-10-20 09:30:00,84.58,84.58,84.06,84.06,700.0,81.3047,81.3047,80.8048,80.8048,700.0
2023-10-20 10:00:00,83.98,83.98,83.73,83.77,1000.0,80.7279,80.7279,80.4876,80.5261,1000.0
2023-10-20 10:30:00,83.9,84.52,83.9,84.27,1200.0,80.651,81.247,80.651,81.0067,1200.0
2023-10-20 11:00:00,84.34,84.34,83.88,84.01,1417.0,81.074,81.074,80.6318,80.7568,1417.0
2023-10-20 11:30:00,83.92,84.3,83.91,84.23,2539.0,80.6703,81.0355,80.6606,80.9683,2539.0
2023-10-20 12:00:00,84.0,84.27,83.94,84.25,800.0,80.7472,81.0067,80.6895,80.9875,800.0
2023-10-20 12:30:00,84.25,84.3,84.19,84.19,1400.0,80.9875,81.0355,80.9298,80.9298,1400.0
2023-10-20 13:00:00,84.1,84.18,83.99,84.08,1208.0,80.8433,80.9202,80.7375,80.8241,1208.0
2023-10-20 13:30:00,84.04,84.15,84.04,84.15,1000.0,80.7856,80.8914,80.7856,80.8914,1000.0
2023-10-20 14:00:00,84.12,84.2,83.95,84.16,1618.0,80.8625,80.9394,80.6991,80.901,1618.0
2023-10-20 14:30:00,84.13,84.4,84.05,84.05,1441.0,80.8721,81.1317,80.7952,80.7952,1441.0
2023-10-20 15:00:00,84.15,84.25,83.92,84.03,3922.0,80.8914,80.9875,80.6703,80.776,3922.0
2023-10-20 15:30:00,84.0,84.11,83.87,83.87,9947.0,80.7472,80.8529,80.6222,80.6222,9947.0
2023-10-23 09:30:00,83.06,83.14,82.84,83.06,2700.0,79.8436,79.9205,79.6321,79.8436,2700.0
2023-10-23 10:00:00,83.05,83.49,82.89,83.32,3000.0,79.8339,80.2569,79.6801,80.0935,3000.0
2023-10-23 10:30:00,83.08,83.24,83.0,83.09,2690.0,79.8628,80.0166,79.7859,79.8724,2690.0
2023-10-23 11:00:00,83.05,83.31,83.05,83.26,2537.0,79.8339,80.0839,79.8339,80.0358,2537.0
2023-10-23 11:30:00,83.33,83.47,83.23,83.24,2961.0,80.1031,80.2377,80.007,80.0166,2961.0
2023-10-23 12:00:00,83.16,83.25,82.95,83.15,12295.0,79.9397,80.0262,79.7378,79.9301,12295.0
2023-10-23 12:30:00,83.1,83.4,83.06,83.4,9500.0,79.882,80.1704,79.8436,80.1704,9500.0
2023-10-23 13:00:00,83.39,83.44,83.07,83.09,8260.0,80.1608,80.2088,79.8532,79.8724,8260.0
2023-10-23 13:30:00,83.09,83.26,83.01,83.03,7001.0,79.8724,80.0358,79.7955,79.8147,7001.0
2023-10-23 14:00:00,83.0,83.11,82.98,83.11,5324.0,79.7859,79.8916,79.7667,79.8916,5324.0
2023-10-23 14:30:00,83.11,83.28,83.11,83.18,1504.0,79.8916,80.055,79.8916,79.9589,1504.0
2023-10-23 15:00:00,83.33,83.35,83.1,83.14,8702.0,80.1031,80.1223,79.882,79.9205,8702.0
2023-10-23 15:30:00,83.0,83.16,82.92,83.0,17467.0,79.7859,79.9397,79.709,79.7859,17467.0
2023-10-24 09:30:00,83.57,84.18,83.52,84.18,2591.0,80.3338,80.9202,80.2857,80.9202,2591.0
2023-10-24 10:00:00,84.18,84.48,84.0,84.48,3960.0,80.9202,81.2086,80.7472,81.2086,3960.0
2023-10-24 10:30:00,84.25,84.31,84.05,84.15,4211.0,80.9875,81.0452,80.7952,80.8914,4211.0
2023-10-24 11:00:00,84.12,84.12,83.87,84.02,591.0,80.8625,80.8625,80.6222,80.7664,591.0
2023-10-24 11:30:00,84.16,84.2,83.97,83.97,900.0,80.901,80.9394,80.7183,80.7183,900.0
2023-10-24 12:00:00,83.88,84.04,83.88,83.91,1300.0,80.6318,80.7856,80.6318,80.6606,1300.0
2023-10-24 12:30:00,83.88,83.97,83.85,83.94,7467.0,80.6318,80.7183,80.603,80.6895,7467.0
2023-10-24 13:00:00,84.04,84.04,83.86,84.03,900.0,80.7856,80.7856,80.6126,80.776,900.0
2023-10-24 13:30:00,84.08,84.47,84.08,84.47,1200.0,80.8241,81.199,80.8241,81.199,1200.0
2023-10-24 14:00:00,84.52,84.52,84.37,84.37,500.0,81.247,81.247,81.1028,81.1028,500.0
2023-10-24 14:30:00,84.35,84.44,84.31,84.43,3014.0,81.0836,81.1701,81.0452,81.1605,3014.0
2023-10-24 15:00:00,84.48,84.58,84.42,84.47,1800.0,81.2086,81.3047,81.1509,81.199,1800.0
2023-10-24 15:30:00,84.47,84.57,84.25,84.29,19509.0,81.199,81.2951,80.9875,81.0259,19509.0
2023-10-25 09:30:00,83.83,84.2,83.68,84.2,626.0,80.5837,80.9394,80.4396,80.9394,626.0
2023-10-25 10:00:00,83.97,83.97,83.55,83.59,2000.0,80.7183,80.7183,80.3146,80.353,2000.0
2023-10-25 10:30:00,83.57,83.87,83.47,83.79,3525.0,80.3338,80.6222,80.2377,80.5453,3525.0
2023-10-25 11:00:00,83.85,84.01,83.77,83.9,3762.0,80.603,80.7568,80.5261,80.651,3762.0
2023-10-25 11:30:00,83.96,84.02,83.67,83.78,1200.0,80.7087,80.7664,80.4299,80.5357,1200.0
2023-10-25 12:00:00,83.66,83.68,83.5,83.61,1300.0,80.4203,80.4396,80.2665,80.3723,1300.0
2023-10-25 12:30:00,83.64,83.64,83.44,83.44,850.0,80.4011,80.4011,80.2088,80.2088,850.0
2023-10-25 13:00:00,83.45,83.54,83.41,83.43,2100.0,80.2185,80.305,80.18,80.1992,2100.0
2023-10-25 13:30:00,83.33,83.5,83.25,83.5,2100.0,80.1031,80.2665,80.0262,80.2665,2100.0
2023-10-25 14:00:00,83.48,83.61,83.4,83.4,1585.0,80.2473,80.3723,80.1704,80.1704,1585.0
2023-10-25 14:30:00,83.42,83.42,82.99,82.99,2159.0,80.1896,80.1896,79.7763,79.7763,2159.0
2023-10-25 15:00:00,82.85,83.04,82.67,82.84,9073.0,79.6417,79.8243,79.4687,79.6321,9073.0
2023-10-25 15:30:00,82.91,83.03,82.53,82.67,53137.0,79.6994,79.8147,79.3341,79.4687,53137.0
2023-10-26 09:30:00,83.36,83.62,83.27,83.58,2200.0,80.1319,80.3819,80.0454,80.3434,2200.0
2023-10-26 10:00:00,83.49,83.68,83.42,83.68,2293.0,80.2569,80.4396,80.1896,80.4396,2293.0
2023-10-26 10:30:00,83.67,83.9,83.51,83.77,4800.0,80.4299,80.651,80.2761,80.5261,4800.0
2023-10-26 11:00:00,83.73,83.98,83.59,83.76,3600.0,80.4876,80.7279,80.353,80.5165,3600.0
2023-10-26 11:30:00,83.77,83.82,83.55,83.67,7285.0,80.5261,80.5741,80.3146,80.4299,7285.0
2023-10-26 12:00:00,83.63,83.63,83.46,83.46,2200.0,80.3915,80.3915,80.2281,80.2281,2200.0
2023-10-26 12:30:00,83.42,83.44,83.2,83.2,1800.0,80.1896,80.2088,79.9781,79.9781,1800.0
2023-10-26 13:00:00,83.15,83.36,83.07,83.18,2500.0,79.9301,80.1319,79.8532,79.9589,2500.0
2023-10-26 13:30:00,83.12,83.37,83.12,83.31,3500.0,79.9012,80.1416,79.9012,80.0839,3500.0
2023-10-26 14:00:00,83.39,83.54,83.3,83.47,3124.0,80.1608,80.305,80.0743,80.2377,3124.0
2023-10-26 14:30:00,83.39,83.65,83.39,83.65,2018.0,80.1608,80.4107,80.1608,80.4107,2018.0
2023-10-26 15:00:00,83.71,83.75,83.52,83.6,5300.0,80.4684,80.5068,80.2857,80.3627,5300.0
2023-10-26 15:30:00,83.53,83.54,82.99,83.04,18582.0,80.2954,80.305,79.7763,79.8243,18582.0
2023-10-27 09:30:00,83.8,83.8,82.03,82.49,2824.0,80.5549,80.5549,78.8534,79.2956,2824.0
2023-10-27 10:00:00,82.5,82.63,82.34,82.37,1300.0,79.3052,79.4302,79.1514,79.1803,1300.0
2023-10-27 10:30:00,82.17,82.48,82.06,82.48,2500.0,78.988,79.286,78.8823,79.286,2500.0
2023-10-27 11:00:00,82.55,82.61,82.46,82.46,1200.0,79.3533,79.411,79.2668,79.2668,1200.0
2023-10-27 11:30:00,82.19,82.38,82.19,82.37,600.0,79.0073,79.1899,79.0073,79.1803,600.0
2023-10-27 12:00:00,82.38,82.38,82.28,82.28,1200.0,79.1899,79.1899,79.0938,79.0938,1200.0
2023-10-27 12:30:00,82.26,82.38,82.26,82.31,810.0,79.0745,79.1899,79.0745,79.1226,810.0
2023-10-27 13:00:00,82.07,82.07,81.57,81.72,1628.0,78.8919,78.8919,78.4113,78.5555,1628.0
2023-10-27 13:30:00,81.6,81.69,81.54,81.63,1700.0,78.4401,78.5266,78.3824,78.4689,1700.0
2023-10-27 14:00:00,81.65,81.65,81.44,81.46,2000.0,78.4882,78.4882,78.2863,78.3055,2000.0
2023-10-27 14:30:00,81.39,81.66,81.39,81.49,900.0,78.2382,78.4978,78.2382,78.3344,900.0
2023-10-27 15:00:00,81.37,81.5,81.3,81.45,2957.0,78.219,78.344,78.1517,78.2959,2957.0
2023-10-27 15:30:00,81.55,81.67,81.32,81.38,16686.0,78.392,78.5074,78.1709,78.2286,16686.0
2023-10-30 09:30:00,82.6,82.71,82.04,82.6,2649.0,79.4014,79.5071,78.8631,79.4014,2649.0
2023-10-30 10:00:00,82.54,82.71,82.11,82.19,6945.0,79.3437,79.5071,78.9303,79.0073,6945.0
2023-10-30 10:30:00,82.25,82.28,81.86,81.95,1900.0,79.0649,79.0938,78.69,78.7765,1900.0
2023-10-30 11:00:00,82.0,82.0,80.94,80.94,14924.0,78.8246,78.8246,77.8057,77.8057,14924.0
2023-10-30 11:30:00,80.89,81.08,80.88,81.07,19443.0,77.7576,77.9402,77.748,77.9306,19443.0
2023-10-30 12:00:00,81.11,81.18,80.85,80.97,18812.0,77.9691,78.0364,77.7191,77.8345,18812.0
2023-10-30 12:30:00,80.97,81.05,80.86,80.96,17538.0,77.8345,77.9114,77.7288,77.8249,17538.0
2023-10-30 13:00:00,80.94,81.47,80.94,81.41,23412.0,77.8057,78.3151,77.8057,78.2575,23412.0
2023-10-30 13:30:00,81.44,81.52,81.34,81.39,16864.0,78.2863,78.3632,78.1902,78.2382,16864.0
2023-10-30 14:00:00,81.42,81.64,81.38,81.63,2511.0,78.2671,78.4786,78.2286,78.4689,2511.0
2023-10-30 14:30:00,81.65,81.84,81.6,81.6,5847.0,78.4882,78.6708,78.4401,78.4401,5847.0
2023-10-30 15:00:00,81.63,81.7,81.45,81.49,12609.0,78.4689,78.5362,78.2959,78.3344,12609.0
2023-10-30 15:30:00,81.52,82.06,81.44,81.88,26779.0,78.3632,78.8823,78.2863,78.7093,26779.0
2023-10-31 09:30:00,83.73,85.42,83.48,84.48,17538.0,80.4876,82.1122,80.2473,81.2086,17538.0
2023-10-31 10:00:00,84.41,84.41,82.76,82.76,14033.0,81.1413,81.1413,79.5552,79.5552,14033.0
2023-10-31 10:30:00,82.72,83.6,82.57,83.6,5322.0,79.5167,80.3627,79.3725,80.3627,5322.0
2023-10-31 11:00:00,83.9,84.13,83.21,83.41,3643.0,80.651,80.8721,79.9878,80.18,3643.0
2023-10-31 11:30:00,83.48,83.67,83.47,83.58,1885.0,80.2473,80.4299,80.2377,80.3434,1885.0
2023-10-31 12:00:00,83.86,83.86,83.48,83.48,1095.0,80.6126,80.6126,80.2473,80.2473,1095.0
2023-10-31 12:30:00,83.66,83.8,83.66,83.8,1500.0,80.4203,80.5549,80.4203,80.5549,1500.0
2023-10-31 13:00:00,84.04,84.04,83.8,83.95,1500.0,80.7856,80.7856,80.5549,80.6991,1500.0
2023-10-31 13:30:00,83.9,83.9,83.59,83.59,1725.0,80.651,80.651,80.353,80.353,1725.0
2023-10-31 14:00:00,83.55,83.55,83.24,83.34,1400.0,80.3146,80.3146,80.0166,80.1127,1400.0
2023-10-31 14:30:00,83.33,83.48,83.01,83.41,3020.0,80.1031,80.2473,79.7955,80.18,3020.0
2023-10-31 15:00:00,83.6,83.83,83.51,83.83,3414.0,80.3627,80.5837,80.2761,80.5837,3414.0
2023-10-31 15:30:00,83.69,83.79,83.52,83.75,15852.0,80.4492,80.5453,80.2857,80.5068,15852.0
2023-11-01 09:30:00,83.58,83.8,83.18,83.5,1835.0,80.3434,80.5549,79.9589,80.2665,1835.0
2023-11-01 10:00:00,83.57,84.61,83.39,84.56,2857.0,80.3338,81.3335,80.1608,81.2855,2857.0
2023-11-01 10:30:00,84.26,84.4,84.13,84.15,4891.0,80.9971,81.1317,80.8721,80.8914,4891.0
2023-11-01 11:00:00,84.02,84.05,83.71,83.84,2808.0,80.7664,80.7952,80.4684,80.5934,2808.0
2023-11-01 11:30:00,84.02,84.48,84.02,84.32,4000.0,80.7664,81.2086,80.7664,81.0548,4000.0
2023-11-01 12:00:00,84.42,84.42,84.32,84.36,963.0,81.1509,81.1509,81.0548,81.0932,963.0
2023-11-01 12:30:00,84.36,84.58,83.89,83.89,1879.0,81.0932,81.3047,80.6414,80.6414,1879.0
2023-11-01 13:00:00,83.96,84.16,83.77,83.85,1898.0,80.7087,80.901,80.5261,80.603,1898.0
2023-11-01 13:30:00,83.82,84.16,83.78,84.09,936.0,80.5741,80.901,80.5357,80.8337,936.0
2023-11-01 14:00:00,84.23,84.49,84.15,84.49,1120.0,80.9683,81.2182,80.8914,81.2182,1120.0
2023-11-01 14:30:00,84.64,84.75,84.17,84.62,3139.0,81.3624,81.4681,80.9106,81.3432,3139.0
2023-11-01 15:00:00,84.67,85.0,84.67,84.88,3890.0,81.3912,81.7084,81.3912,81.5931,3890.0
2023-11-01 15:30:00,84.89,85.47,84.89,85.47,17851.0,81.6027,82.1602,81.6027,82.1602,17851.0
2023-11-02 09:30:00,86.69,87.38,86.69,86.7,1843.0,83.333,83.9963,83.333,83.3426,1843.0
2023-11-02 10:00:00,86.83,86.95,86.71,86.95,1970.0,83.4676,83.5829,83.3522,83.5829,1970.0
2023-11-02 10:30:00,86.88,87.14,86.88,87.14,1834.0,83.5156,83.7656,83.5156,83.7656,1834.0
2023-11-02 11:00:00,87.23,87.23,86.74,86.93,3771.0,83.8521,83.8521,83.3811,83.5637,3771.0
2023-11-02 11:30:00,87.02,87.28,86.97,87.22,3934.0,83.6502,83.9001,83.6021,83.8425,3934.0
2023-11-02 12:00:00,87.2,87.54,87.18,87.48,5245.0,83.8232,84.1501,83.804,84.0924,5245.0
2023-11-02 12:30:00,87.47,87.83,87.42,87.66,11086.0,84.0828,84.4288,84.0347,84.2654,11086.0
2023-11-02 13:00:00,87.61,87.76,87.6,87.7,3835.0,84.2174,84.3616,84.2078,84.3039,3835.0
2023-11-02 13:30:00,87.76,87.76,87.44,87.63,4052.0,84.3616,84.3616,84.0539,84.2366,4052.0
2023-11-02 14:00:00,87.54,87.59,87.37,87.58,1843.0,84.1501,84.1981,83.9867,84.1885,1843.0
2023-11-02 14:30:00,87.58,87.6,87.4,87.45,2239.0,84.1885,84.2078,84.0155,84.0636,2239.0
2023-11-02 15:00:00,87.48,87.61,87.31,87.58,3687.0,84.0924,84.2174,83.929,84.1885,3687.0
2023-11-02 15:30:00,87.64,88.06,87.6,87.79,21369.0,84.2462,84.6499,84.2078,84.3904,21369.0
2023-11-03 09:30:00,88.99,89.34,88.72,88.8,3300.0,85.5439,85.8804,85.2844,85.3613,3300.0
2023-11-03 10:00:00,88.92,88.98,88.56,88.59,2912.0,85.4766,85.5343,85.1306,85.1594,2912.0
2023-11-03 10:30:00,88.55,88.57,88.34,88.5,4296.0,85.121,85.1402,84.9191,85.0729,4296.0
2023-11-03 11:00:00,88.49,88.63,88.32,88.51,2144.0,85.0633,85.1979,84.8999,85.0825,2144.0
2023-11-03 11:30:00,88.61,89.11,88.61,89.11,3462.0,85.1786,85.6593,85.1786,85.6593,3462.0
2023-11-03 12:00:00,89.19,89.5,89.19,89.43,2778.0,85.7362,86.0342,85.7362,85.9669,2778.0
2023-11-03 12:30:00,89.47,89.66,89.27,89.31,2100.0,86.0053,86.188,85.8131,85.8515,2100.0
2023-11-03 13:00:00,89.3,89.31,88.95,89.03,2100.0,85.8419,85.8515,85.5055,85.5824,2100.0
2023-11-03 13:30:00,89.03,89.12,88.96,89.12,2000.0,85.5824,85.6689,85.5151,85.6689,2000.0
2023-11-03 14:00:00,89.16,89.21,89.01,89.01,1618.0,85.7073,85.7554,85.5632,85.5632,1618.0
2023-11-03 14:30:00,89.17,89.23,89.13,89.23,1900.0,85.717,85.7746,85.6785,85.7746,1900.0
2023-11-03 15:00:00,89.26,89.33,88.81,88.81,4333.0,85.8035,85.8708,85.3709,85.3709,4333.0
2023-11-03 15:30:00,88.82,88.86,88.44,88.54,12394.0,85.3805,85.419,85.0152,85.1114,12394.0
2023-11-06 09:30:00,88.07,88.44,87.47,87.89,2227.0,84.6596,85.0152,84.0828,84.4865,2227.0
2023-11-06 10:00:00,87.77,88.0,87.75,87.95,2600.0,84.3712,84.5923,84.3519,84.5442,2600.0
2023-11-06 10:30:00,87.89,88.09,87.79,87.97,1500.0,84.4865,84.6788,84.3904,84.5634,1500.0
2023-11-06 11:00:00,88.01,88.14,87.76,87.82,3302.0,84.6019,84.7268,84.3616,84.4192,3302.0
2023-11-06 11:30:00,87.65,87.78,87.55,87.72,2982.0,84.2558,84.3808,84.1597,84.3231,2982.0
2023-11-06 12:00:00,87.79,87.82,87.63,87.72,2000.0,84.3904,84.4192,84.2366,84.3231,2000.0
2023-11-06 12:30:00,87.67,87.89,87.67,87.89,1200.0,84.275,84.4865,84.275,84.4865,1200.0
2023-11-06 13:00:00,87.87,87.88,87.68,87.88,1100.0,84.4673,84.4769,84.2847,84.4769,1100.0
2023-11-06 13:30:00,87.87,87.87,87.66,87.69,1800.0,84.4673,84.4673,84.2654,84.2943,1800.0
2023-11-06 14:00:00,87.96,88.01,87.64,87.81,2179.0,84.5538,84.6019,84.2462,84.4096,2179.0
2023-11-06 14:30:00,87.8,87.9,87.76,87.84,3331.0,84.4,84.4961,84.3616,84.4385,3331.0
2023-11-06 15:00:00,87.92,87.99,87.65,87.65,2823.0,84.5154,84.5827,84.2558,84.2558,2823.0
2023-11-06 15:30:00,87.74,88.16,87.67,88.16,11491.0,84.3423,84.7461,84.275,84.7461,11491.0
2023-11-07 09:30:00,85.79,86.72,85.79,86.38,83094.0,82.4678,83.3618,82.4678,83.035,83094.0
2023-11-07 10:00:00,86.37,86.59,86.17,86.54,72049.0,83.0254,83.2369,82.8331,83.1888,72049.0
2023-11-07 10:30:00,86.56,86.56,86.23,86.25,76434.0,83.208,83.208,82.8908,82.91,76434.0
2023-11-07 11:00:00,86.25,86.3,85.86,85.99,36620.0,82.91,82.9581,82.5351,82.6601,36620.0
2023-11-07 11:30:00,86.0,86.25,86.0,86.24,36022.0,82.6697,82.91,82.6697,82.9004,36022.0
2023-11-07 12:00:00,86.23,86.3,86.04,86.21,11508.0,82.8908,82.9581,82.7082,82.8716,11508.0
2023-11-07 12:30:00,86.18,86.25,86.09,86.21,5381.0,82.8427,82.91,82.7562,82.8716,5381.0
2023-11-07 13:00:00,86.16,86.35,86.12,86.2,9150.0,82.8235,83.0062,82.7851,82.862,9150.0
2023-11-07 13:30:00,86.15,86.28,86.13,86.23,15855.0,82.8139,82.9389,82.7947,82.8908,15855.0
2023-11-07 14:00:00,86.25,86.37,85.99,86.02,10612.0,82.91,83.0254,82.6601,82.6889,10612.0
2023-11-07 14:30:00,86.03,86.13,85.82,86.02,10486.0,82.6986,82.7947,82.4967,82.6889,10486.0
2023-11-07 15:00:00,85.98,86.09,85.92,85.99,26683.0,82.6505,82.7562,82.5928,82.6601,26683.0
2023-11-07 15:30:00,85.99,86.03,85.61,85.63,40593.0,82.6601,82.6986,82.2948,82.314,40593.0
2023-11-08 09:30:00,86.14,86.36,85.48,85.96,23224.0,82.8043,83.0158,82.1698,82.6313,23224.0
2023-11-08 10:00:00,85.96,86.11,85.81,85.99,5843.0,82.6313,82.7755,82.4871,82.6601,5843.0
2023-11-08 10:30:00,85.94,86.15,85.91,86.13,6107.0,82.612,82.8139,82.5832,82.7947,6107.0
2023-11-08 11:00:00,86.13,86.26,85.93,86.1,11990.0,82.7947,82.9196,82.6024,82.7658,11990.0
2023-11-08 11:30:00,86.06,86.43,86.06,86.11,13348.0,82.7274,83.0831,82.7274,82.7755,13348.0
2023-11-08 12:00:00,86.05,86.21,85.99,86.13,6380.0,82.7178,82.8716,82.6601,82.7947,6380.0
2023-11-08 12:30:00,86.11,86.13,86.02,86.11,3374.0,82.7755,82.7947,82.6889,82.7755,3374.0
2023-11-08 13:00:00,86.09,86.25,85.9,86.25,12095.0,82.7562,82.91,82.5736,82.91,12095.0
2023-11-08 13:30:00,86.22,86.42,86.17,86.19,22573.0,82.8812,83.0734,82.8331,82.8524,22573.0
2023-11-08 14:00:00,86.21,86.47,86.17,86.44,28004.0,82.8716,83.1215,82.8331,83.0927,28004.0
2023-11-08 14:30:00,86.46,86.7,86.42,86.44,6144.0,83.1119,83.3426,83.0734,83.0927,6144.0
2023-11-08 15:00:00,86.45,86.53,86.3,86.41,11487.0,83.1023,83.1792,82.9581,83.0638,11487.0
2023-11-08 15:30:00,86.43,86.64,86.28,86.37,42473.0,83.0831,83.2849,82.9389,83.0254,42473.0
2023-11-09 09:30:00,86.95,87.22,86.74,86.84,6231.0,83.5829,83.8425,83.3811,83.4772,6231.0
2023-11-09 10:00:00,86.85,86.85,85.52,85.83,5089.0,83.4868,83.4868,82.2083,82.5063,5089.0
2023-11-09 10:30:00,85.9,86.28,85.8,85.85,3757.0,82.5736,82.9389,82.4775,82.5255,3757.0
2023-11-09 11:00:00,85.85,86.02,85.63,85.82,2955.0,82.5255,82.6889,82.314,82.4967,2955.0
2023-11-09 11:30:00,85.76,85.94,85.58,85.91,3653.0,82.439,82.612,82.266,82.5832,3653.0
2023-11-09 12:00:00,86.02,86.1,85.74,85.86,8512.0,82.6889,82.7658,82.4198,82.5351,8512.0
2023-11-09 12:30:00,85.84,86.05,85.76,85.89,3400.0,82.5159,82.7178,82.439,82.564,3400.0
2023-11-09 13:00:00,85.26,85.42,85.13,85.16,1708.0,81.9584,82.1122,81.8334,81.8622,1708.0
2023-11-09 13:30:00,85.14,85.22,84.93,85.16,3241.0,81.843,81.9199,81.6411,81.8622,3241.0
2023-11-09 14:00:00,85.0,85.2,84.96,85.2,1721.0,81.7084,81.9007,81.67,81.9007,1721.0
2023-11-09 14:30:00,85.16,85.21,84.8,84.83,3122.0,81.8622,81.9103,81.5162,81.545,3122.0
2023-11-09 15:00:00,84.71,84.86,84.58,84.82,3100.0,81.4297,81.5739,81.3047,81.5354,3100.0
2023-11-09 15:30:00,84.92,84.92,84.56,84.65,14022.0,81.6315,81.6315,81.2855,81.372,14022.0
2023-11-10 09:30:00,85.29,85.53,84.95,85.14,3597.0,81.9872,82.2179,81.6604,81.843,3597.0
2023-11-10 10:00:00,85.11,85.51,85.11,85.31,2992.0,81.8142,82.1987,81.8142,82.0064,2992.0
2023-11-10 10:30:00,85.17,85.18,85.09,85.17,1171.0,81.8719,81.8815,81.795,81.8719,1171.0
2023-11-10 11:00:00,85.3,85.66,85.27,85.52,3201.0,81.9968,82.3429,81.968,82.2083,3201.0
2023-11-10 11:30:00,85.51,85.57,85.42,85.43,3035.0,82.1987,82.2564,82.1122,82.1218,3035.0
2023-11-10 12:00:00,85.55,85.6,85.31,85.53,5256.0,82.2371,82.2852,82.0064,82.2179,5256.0
2023-11-10 12:30:00,85.53,85.6,85.33,85.41,1985.0,82.2179,82.2852,82.0257,82.1026,1985.0
2023-11-10 13:00:00,85.4,85.61,85.33,85.51,3949.0,82.0929,82.2948,82.0257,82.1987,3949.0
2023-11-10 13:30:00,85.53,85.72,85.53,85.67,3347.0,82.2179,82.4006,82.2179,82.3525,3347.0
2023-11-10 14:00:00,85.73,85.97,85.73,85.82,5281.0,82.4102,82.6409,82.4102,82.4967,5281.0
2023-11-10 14:30:00,85.86,85.94,85.78,85.84,5109.0,82.5351,82.612,82.4582,82.5159,5109.0
2023-11-10 15:00:00,85.88,86.05,85.87,86.05,8545.0,82.5544,82.7178,82.5447,82.7178,8545.0
2023-11-10 15:30:00,86.12,86.13,85.88,85.96,33127.0,82.7851,82.7947,82.5544,82.6313,33127.0
2023-11-13 09:30:00,85.01,85.33,84.61,85.13,5129.0,82.3013,82.6111,81.914,82.4174,5129.0
2023-11-13 10:00:00,85.03,85.28,84.73,85.28,1300.0,82.3206,82.5627,82.0302,82.5627,1300.0
2023-11-13 10:30:00,85.19,85.28,85.08,85.21,1426.0,82.4755,82.5627,82.369,82.4949,1426.0
2023-11-13 11:00:00,85.23,85.5,85.2,85.46,2700.0,82.5143,82.7757,82.4852,82.7369,2700.0
2023-11-13 11:30:00,85.48,85.56,85.37,85.37,1726.0,82.7563,82.8337,82.6498,82.6498,1726.0
2023-11-13 12:00:00,85.36,85.46,85.29,85.29,1125.0,82.6401,82.7369,82.5723,82.5723,1125.0
2023-11-13 12:30:00,85.27,85.28,85.1,85.1,2000.0,82.553,82.5627,82.3884,82.3884,2000.0
2023-11-13 13:00:00,85.21,85.24,85.09,85.17,2520.0,82.4949,82.5239,82.3787,82.4562,2520.0
2023-11-13 13:30:00,85.14,85.26,85.08,85.09,4123.0,82.4271,82.5433,82.369,82.3787,4123.0
2023-11-13 14:00:00,85.13,85.13,84.93,84.99,1832.0,82.4174,82.4174,82.2238,82.2819,1832.0
2023-11-13 14:30:00,85.09,85.21,85.03,85.16,2733.0,82.3787,82.4949,82.3206,82.4465,2733.0
2023-11-13 15:00:00,85.24,85.4,85.22,85.35,4750.0,82.5239,82.6788,82.5046,82.6304,4750.0
2023-11-13 15:30:00,85.31,85.58,85.31,85.54,12743.0,82.5917,82.8531,82.5917,82.8144,12743.0
2023-11-14 09:30:00,87.67,88.0,87.22,87.48,8466.0,84.8765,85.196,84.4409,84.6926,8466.0
2023-11-14 10:00:00,87.48,87.62,87.32,87.62,4814.0,84.6926,84.8281,84.5377,84.8281,4814.0
2023-11-14 10:30:00,87.57,87.74,87.46,87.7,7054.0,84.7797,84.9443,84.6732,84.9056,7054.0
2023-11-14 11:00:00,87.7,88.08,87.59,87.68,5940.0,84.9056,85.2735,84.7991,84.8862,5940.0
2023-11-14 11:30:00,87.65,87.84,87.55,87.59,4172.0,84.8572,85.0411,84.7603,84.7991,4172.0
2023-11-14 12:00:00,87.54,87.61,87.33,87.43,4100.0,84.7507,84.8184,84.5473,84.6442,4100.0
2023-11-14 12:30:00,87.5,87.5,87.02,87.02,2300.0,84.7119,84.7119,84.2472,84.2472,2300.0
2023-11-14 13:00:00,86.97,87.1,86.89,86.96,3811.0,84.1988,84.3247,84.1214,84.1891,3811.0
2023-11-14 13:30:00,87.04,87.48,87.01,87.38,6066.0,84.2666,84.6926,84.2375,84.5958,6066.0
2023-11-14 14:00:00,87.26,87.71,87.26,87.71,3420.0,84.4796,84.9152,84.4796,84.9152,3420.0
2023-11-14 14:30:00,87.73,87.83,87.66,87.7,6405.0,84.9346,85.0314,84.8668,84.9056,6405.0
2023-11-14 15:00:00,87.69,87.71,87.48,87.55,6794.0,84.8959,84.9152,84.6926,84.7603,6794.0
2023-11-14 15:30:00,87.55,87.58,86.94,86.95,20959.0,84.7603,84.7894,84.1698,84.1795,20959.0
2023-11-15 09:30:00,87.59,87.59,87.14,87.55,3800.0,84.7991,84.7991,84.3634,84.7603,3800.0
2023-11-15 10:00:00,87.55,87.64,87.35,87.35,2557.0,84.7603,84.8475,84.5667,84.5667,2557.0
2023-11-15 10:30:00,87.26,87.26,87.01,87.01,5300.0,84.4796,84.4796,84.2375,84.2375,5300.0
2023-11-15 11:00:00,87.14,87.23,86.71,86.83,4338.0,84.3634,84.4505,83.9471,84.0633,4338.0
2023-11-15 11:30:00,86.8,86.92,86.57,86.61,3360.0,84.0342,84.1504,83.8116,83.8503,3360.0
2023-11-15 12:00:00,86.72,86.79,86.49,86.76,2300.0,83.9568,84.0246,83.7341,83.9955,2300.0
2023-11-15 12:30:00,86.76,86.81,86.57,86.57,4300.0,83.9955,84.0439,83.8116,83.8116,4300.0
2023-11-15 13:00:00,86.65,86.74,86.44,86.48,4887.0,83.889,83.9761,83.6857,83.7244,4887.0
2023-11-15 13:30:00,86.42,86.7,86.42,86.6,3324.0,83.6663,83.9374,83.6663,83.8406,3324.0
2023-11-15 14:00:00,86.57,86.76,86.46,86.52,4625.0,83.8116,83.9955,83.7051,83.7632,4625.0
2023-11-15 14:30:00,86.53,86.57,86.26,86.32,10049.0,83.7728,83.8116,83.5114,83.5695,10049.0
2023-11-15 15:00:00,86.35,86.52,86.33,86.52,4467.0,83.5986,83.7632,83.5792,83.7632,4467.0
2023-11-15 15:30:00,86.52,86.53,86.25,86.29,22224.0,83.7632,83.7728,83.5018,83.5405,22224.0
2023-11-16 09:30:00,86.79,86.79,86.54,86.61,647.0,84.0246,84.0246,83.7825,83.8503,647.0
2023-11-16 10:00:00,86.69,86.97,86.69,86.95,1402.0,83.9277,84.1988,83.9277,84.1795,1402.0
2023-11-16 10:30:00,86.96,86.96,86.45,86.45,734.0,84.1891,84.1891,83.6954,83.6954,734.0
2023-11-16 11:00:00,86.79,87.01,86.77,86.97,1139.0,84.0246,84.2375,84.0052,84.1988,1139.0
2023-11-16 11:30:00,86.96,87.27,86.9,87.27,1500.0,84.1891,84.4893,84.131,84.4893,1500.0
2023-11-16 12:00:00,87.36,87.42,87.34,87.37,2402.0,84.5764,84.6345,84.557,84.5861,2402.0
2023-11-16 12:30:00,87.22,87.48,87.22,87.38,1712.0,84.4409,84.6926,84.4409,84.5958,1712.0
2023-11-16 13:00:00,87.26,87.51,87.26,87.51,1842.0,84.4796,84.7216,84.4796,84.7216,1842.0
2023-11-16 13:30:00,87.44,87.46,87.35,87.42,868.0,84.6538,84.6732,84.5667,84.6345,868.0
2023-11-16 14:00:00,87.48,87.48,87.24,87.3,1453.0,84.6926,84.6926,84.4602,84.5183,1453.0
2023-11-16 14:30:00,87.26,87.41,87.26,87.41,1000.0,84.4796,84.6248,84.4796,84.6248,1000.0
2023-11-16 15:00:00,87.46,87.57,87.27,87.32,5701.0,84.6732,84.7797,84.4893,84.5377,5701.0
2023-11-16 15:30:00,87.33,87.36,86.75,86.77,15889.0,84.5473,84.5764,83.9858,84.0052,15889.0
2023-11-17 09:30:00,87.49,87.49,86.57,86.9,3982.0,84.7022,84.7022,83.8116,84.131,3982.0
2023-11-17 10:00:00,87.04,87.4,87.04,87.39,1600.0,84.2666,84.6151,84.2666,84.6054,1600.0
2023-11-17 10:30:00,87.4,87.4,87.12,87.31,1000.0,84.6151,84.6151,84.344,84.528,1000.0
2023-11-17 11:00:00,87.2,87.35,87.11,87.14,2100.0,84.4215,84.5667,84.3344,84.3634,2100.0
2023-11-17 11:30:00,87.17,87.39,87.05,87.35,4500.0,84.3924,84.6054,84.2763,84.5667,4500.0
2023-11-17 12:00:00,87.39,87.48,87.39,87.41,2215.0,84.6054,84.6926,84.6054,84.6248,2215.0
2023-11-17 12:30:00,87.54,87.63,87.53,87.62,2340.0,84.7507,84.8378,84.741,84.8281,2340.0
2023-11-17 13:00:00,87.63,87.76,87.54,87.72,4561.0,84.8378,84.9636,84.7507,84.9249,4561.0
2023-11-17 13:30:00,87.66,87.69,87.49,87.52,2800.0,84.8668,84.8959,84.7022,84.7313,2800.0
2023-11-17 14:00:00,87.49,87.5,87.36,87.41,4500.0,84.7022,84.7119,84.5764,84.6248,4500.0
2023-11-17 14:30:00,87.44,87.57,87.43,87.51,4400.0,84.6538,84.7797,84.6442,84.7216,4400.0
2023-11-17 15:00:00,87.55,87.59,87.36,87.48,5748.0,84.7603,84.7991,84.5764,84.6926,5748.0
2023-11-17 15:30:00,87.47,87.56,87.42,87.5,11030.0,84.6829,84.77,84.6345,84.7119,11030.0
2023-11-20 09:30:00,87.65,88.18,87.32,88.18,4539.0,84.8572,85.3703,84.5377,85.3703,4539.0
2023-11-20 10:00:00,88.37,88.46,88.17,88.46,4263.0,85.5542,85.6413,85.3606,85.6413,4263.0
2023-11-20 10:30:00,88.46,88.59,88.36,88.36,2442.0,85.6413,85.7672,85.5445,85.5445,2442.0
2023-11-20 11:00:00,88.2,88.56,88.19,88.56,4186.0,85.3896,85.7382,85.3799,85.7382,4186.0
2023-11-20 11:30:00,88.58,88.58,88.4,88.44,3725.0,85.7575,85.7575,85.5833,85.622,3725.0
2023-11-20 12:00:00,88.44,88.45,88.3,88.39,1999.0,85.622,85.6317,85.4864,85.5736,1999.0
2023-11-20 12:30:00,88.36,88.39,88.26,88.27,1719.0,85.5445,85.5736,85.4477,85.4574,1719.0
2023-11-20 13:00:00,88.27,88.67,88.25,88.66,4172.0,85.4574,85.8447,85.438,85.835,4172.0
2023-11-20 13:30:00,88.65,88.93,88.65,88.93,3500.0,85.8253,86.0964,85.8253,86.0964,3500.0
2023-11-20 14:00:00,88.89,88.95,88.68,88.76,3167.0,86.0576,86.1157,85.8543,85.9318,3167.0
2023-11-20 14:30:00,88.79,89.06,88.75,88.98,4885.0,85.9608,86.2222,85.9221,86.1448,4885.0
2023-11-20 15:00:00,88.98,88.98,88.82,88.89,9957.0,86.1448,86.1448,85.9899,86.0576,9957.0
2023-11-20 15:30:00,88.86,88.86,88.43,88.59,13586.0,86.0286,86.0286,85.6123,85.7672,13586.0
2023-11-21 09:30:00,88.04,88.6,88.0,88.5,3800.0,85.2347,85.7769,85.196,85.6801,3800.0
2023-11-21 10:00:00,88.56,88.78,88.47,88.59,5020.0,85.7382,85.9511,85.651,85.7672,5020.0
2023-11-21 10:30:00,88.6,88.72,88.5,88.7,3525.0,85.7769,85.8931,85.6801,85.8737,3525.0
2023-11-21 11:00:00,88.71,88.72,88.49,88.7,4202.0,85.8834,85.8931,85.6704,85.8737,4202.0
2023-11-21 11:30:00,88.66,88.74,88.44,88.51,3198.0,85.835,85.9124,85.622,85.6897,3198.0
2023-11-21 12:00:00,88.55,88.62,88.5,88.57,2500.0,85.7285,85.7962,85.6801,85.7478,2500.0
2023-11-21 12:30:00,88.58,88.68,88.57,88.68,800.0,85.7575,85.8543,85.7478,85.8543,800.0
2023-11-21 13:00:00,88.71,88.91,88.71,88.91,2525.0,85.8834,86.077,85.8834,86.077,2525.0
2023-11-21 13:30:00,88.95,89.13,88.94,88.97,18774.0,86.1157,86.29,86.106,86.1351,18774.0
2023-11-21 14:00:00,88.99,89.06,88.8,88.8,9845.0,86.1545,86.2222,85.9705,85.9705,9845.0
2023-11-21 14:30:00,88.72,88.85,88.72,88.82,2974.0,85.8931,86.0189,85.8931,85.9899,2974.0
2023-11-21 15:00:00,88.74,88.81,88.74,88.75,2900.0,85.9124,85.9802,85.9124,85.9221,2900.0
2023-11-21 15:30:00,88.76,88.84,88.69,88.75,12874.0,85.9318,86.0092,85.864,85.9221,12874.0
2023-11-22 09:30:00,88.78,89.07,88.56,88.84,4622.0,85.9511,86.2319,85.7382,86.0092,4622.0
2023-11-22 10:00:00,88.78,88.78,88.24,88.47,4257.0,85.9511,85.9511,85.4284,85.651,4257.0
2023-11-22 10:30:00,88.41,88.41,88.06,88.09,4164.0,85.5929,85.5929,85.2541,85.2831,4164.0
2023-11-22 11:00:00,88.15,88.15,87.89,87.96,3921.0,85.3412,85.3412,85.0895,85.1573,3921.0
2023-11-22 11:30:00,88.03,88.23,88.03,88.22,4656.0,85.225,85.4187,85.225,85.409,4656.0
2023-11-22 12:00:00,88.39,88.39,88.1,88.2,4904.0,85.5736,85.5736,85.2928,85.3896,4904.0
2023-11-22 12:30:00,88.19,88.36,88.05,88.36,3114.0,85.3799,85.5445,85.2444,85.5445,3114.0
2023-11-22 13:00:00,88.35,88.42,88.31,88.38,3416.0,85.5348,85.6026,85.4961,85.5639,3416.0
2023-11-22 13:30:00,88.39,88.39,88.3,88.38,2800.0,85.5736,85.5736,85.4864,85.5639,2800.0
2023-11-22 14:00:00,88.43,88.49,88.39,88.49,1300.0,85.6123,85.6704,85.5736,85.6704,1300.0
2023-11-22 14:30:00,88.51,88.52,88.28,88.46,3100.0,85.6897,85.6994,85.4671,85.6413,3100.0
2023-11-22 15:00:00,88.47,88.71,88.45,88.71,3963.0,85.651,85.8834,85.6317,85.8834,3963.0
2023-11-22 15:30:00,88.66,88.75,88.64,88.7,13376.0,85.835,85.9221,85.8156,85.8737,13376.0
2023-11-24 09:30:00,88.78,89.0,88.2,88.93,5812.0,85.9511,86.1641,85.3896,86.0964,5812.0
2023-11-24 10:00:00,88.87,89.31,88.77,89.31,3850.0,86.0383,86.4643,85.9415,86.4643,3850.0
2023-11-24 10:30:00,89.29,89.41,89.2,89.35,3640.0,86.4449,86.5611,86.3578,86.503,3640.0
2023-11-24 11:00:00,89.34,89.7,89.33,89.44,4403.0,86.4933,86.8418,86.4836,86.5901,4403.0
2023-11-24 11:30:00,89.47,89.53,89.35,89.49,3500.0,86.6192,86.6772,86.503,86.6385,3500.0
2023-11-24 12:00:00,89.54,89.57,89.44,89.53,5710.0,86.6869,86.716,86.5901,86.6772,5710.0
2023-11-24 12:30:00,89.48,89.69,89.4,89.55,7892.0,86.6288,86.8321,86.5514,86.6966,7892.0
2023-11-27 09:30:00,89.6,89.83,89.45,89.76,2350.0,86.745,86.9677,86.5998,86.8999,2350.0
2023-11-27 10:00:00,89.77,89.94,89.75,89.94,2300.0,86.9096,87.0742,86.8902,87.0742,2300.0
2023-11-27 10:30:00,89.98,90.03,89.81,89.86,9479.0,87.1129,87.1613,86.9483,86.9967,9479.0
2023-11-27 11:00:00,89.85,90.1,89.79,90.08,5060.0,86.9871,87.2291,86.929,87.2097,5060.0
2023-11-27 11:30:00,90.06,90.16,89.97,90.1,3768.0,87.1904,87.2872,87.1032,87.2291,3768.0
2023-11-27 12:00:00,90.08,90.3,90.08,90.2,2635.0,87.2097,87.4227,87.2097,87.3259,2635.0
2023-11-27 12:30:00,90.24,90.29,90.13,90.22,2475.0,87.3646,87.413,87.2581,87.3453,2475.0
2023-11-27 13:00:00,90.23,90.34,90.23,90.34,1400.0,87.3549,87.4614,87.3549,87.4614,1400.0
2023-11-27 13:30:00,90.36,90.47,90.34,90.43,3725.0,87.4808,87.5873,87.4614,87.5486,3725.0
2023-11-27 14:00:00,90.44,90.62,90.43,90.53,3558.0,87.5583,87.7325,87.5486,87.6454,3558.0
2023-11-27 14:30:00,90.56,90.56,90.13,90.27,3282.0,87.6744,87.6744,87.2581,87.3937,3282.0
2023-11-27 15:00:00,90.23,90.25,90.06,90.06,6174.0,87.3549,87.3743,87.1904,87.1904,6174.0
2023-11-27 15:30:00,90.08,90.33,90.05,90.1,14177.0,87.2097,87.4518,87.1807,87.2291,14177.0
2023-11-28 09:30:00,89.09,89.57,89.0,89.12,18059.0,86.2513,86.716,86.1641,86.2803,18059.0
2023-11-28 10:00:00,89.23,89.32,88.97,89.26,10767.0,86.3868,86.4739,86.1351,86.4159,10767.0
2023-11-28 10:30:00,89.27,89.38,89.16,89.27,5083.0,86.4255,86.532,86.319,86.4255,5083.0
2023-11-28 11:00:00,89.33,89.58,89.27,89.56,2222.0,86.4836,86.7257,86.4255,86.7063,2222.0
2023-11-28 11:30:00,89.59,89.67,89.47,89.61,3358.0,86.7353,86.8128,86.6192,86.7547,3358.0
2023-11-28 12:00:00,89.6,89.82,89.51,89.82,4711.0,86.745,86.958,86.6579,86.958,4711.0
2023-11-28 12:30:00,89.78,90.02,89.78,89.98,3511.0,86.9193,87.1516,86.9193,87.1129,3511.0
2023-11-28 13:00:00,90.07,90.07,89.93,89.98,1443.0,87.2,87.2,87.0645,87.1129,1443.0
2023-11-28 13:30:00,90.03,90.13,90.01,90.03,1644.0,87.1613,87.2581,87.142,87.1613,1644.0
2023-11-28 14:00:00,90.01,90.08,89.73,89.73,2197.0,87.142,87.2097,86.8709,86.8709,2197.0
2023-11-28 14:30:00,89.65,89.76,89.64,89.68,3263.0,86.7934,86.8999,86.7837,86.8225,3263.0
2023-11-28 15:00:00,89.68,89.72,89.49,89.49,3272.0,86.8225,86.8612,86.6385,86.6385,3272.0
2023-11-28 15:30:00,89.49,89.63,89.26,89.34,20578.0,86.6385,86.7741,86.4159,86.4933,20578.0
2023-11-29 09:30:00,89.8,89.8,89.28,89.53,4012.0,86.9386,86.9386,86.4352,86.6772,4012.0
2023-11-29 10:00:00,89.52,89.53,89.04,89.3,5842.0,86.6676,86.6772,86.2029,86.4546,5842.0
2023-11-29 10:30:00,89.3,89.31,88.83,88.89,5800.0,86.4546,86.4643,85.9996,86.0576,5800.0
2023-11-29 11:00:00,88.81,88.91,88.73,88.76,5700.0,85.9802,86.077,85.9027,85.9318,5700.0
2023-11-29 11:30:00,88.71,88.88,88.68,88.88,3050.0,85.8834,86.048,85.8543,86.048,3050.0
2023-11-29 12:00:00,88.84,88.89,88.67,88.8,3214.0,86.0092,86.0576,85.8447,85.9705,3214.0
2023-11-29 12:30:00,88.84,88.9,88.66,88.7,7820.0,86.0092,86.0673,85.835,85.8737,7820.0
2023-11-29 13:00:00,88.72,88.82,88.67,88.68,8474.0,85.8931,85.9899,85.8447,85.8543,8474.0
2023-11-29 13:30:00,88.74,88.74,88.43,88.43,13879.0,85.9124,85.9124,85.6123,85.6123,13879.0
2023-11-29 14:00:00,88.39,88.4,88.21,88.28,4228.0,85.5736,85.5833,85.3993,85.4671,4228.0
2023-11-29 14:30:00,88.23,88.38,88.19,88.35,8056.0,85.4187,85.5639,85.3799,85.5348,8056.0
2023-11-29 15:00:00,88.39,88.44,88.08,88.1,6012.0,85.5736,85.622,85.2735,85.2928,6012.0
2023-11-29 15:30:00,88.1,88.28,88.0,88.17,15544.0,85.2928,85.4671,85.196,85.3606,15544.0
2023-11-30 09:30:00,88.18,88.29,87.69,87.93,8114.0,85.3703,85.4768,84.8959,85.1282,8114.0
2023-11-30 10:00:00,87.96,88.01,87.51,87.85,3950.0,85.1573,85.2057,84.7216,85.0508,3950.0
2023-11-30 10:30:00,87.84,88.43,87.84,88.43,4921.0,85.0411,85.6123,85.0411,85.6123,4921.0
2023-11-30 11:00:00,88.32,88.34,88.09,88.26,2450.0,85.5058,85.5252,85.2831,85.4477,2450.0
2023-11-30 11:30:00,88.27,88.39,87.94,87.99,5980.0,85.4574,85.5736,85.1379,85.1863,5980.0
2023-11-30 12:00:00,88.0,88.08,87.84,87.89,6206.0,85.196,85.2735,85.0411,85.0895,6206.0
2023-11-30 12:30:00,87.96,87.96,87.69,87.75,4241.0,85.1573,85.1573,84.8959,84.954,4241.0
2023-11-30 13:00:00,87.8,88.28,87.78,88.14,3247.0,85.0024,85.4671,84.983,85.3315,3247.0
2023-11-30 13:30:00,88.19,88.36,88.17,88.23,3814.0,85.3799,85.5445,85.3606,85.4187,3814.0
2023-11-30 14:00:00,88.25,88.52,88.25,88.45,6572.0,85.438,85.6994,85.438,85.6317,6572.0
2023-11-30 14:30:00,88.43,88.65,88.43,88.64,8092.0,85.6123,85.8253,85.6123,85.8156,8092.0
2023-11-30 15:00:00,88.6,88.62,88.48,88.51,7761.0,85.7769,85.7962,85.6607,85.6897,7761.0
2023-11-30 15:30:00,88.56,89.21,88.55,89.16,37026.0,85.7382,86.3674,85.7285,86.319,37026.0
2023-12-01 09:30:00,89.2,89.96,89.2,89.66,12124.0,86.3578,87.0935,86.3578,86.8031,12124.0
2023-12-01 10:00:00,89.8,90.41,89.68,89.75,23417.0,86.9386,87.5292,86.8225,86.8902,23417.0
2023-12-01 10:30:00,89.72,89.82,89.58,89.7,10523.0,86.8612,86.958,86.7257,86.8418,10523.0
2023-12-01 11:00:00,89.71,90.24,89.49,90.23,20800.0,86.8515,87.3646,86.6385,87.3549,20800.0
2023-12-01 11:30:00,90.08,90.3,90.01,90.14,13169.0,87.2097,87.4227,87.142,87.2678,13169.0
2023-12-01 12:00:00,89.98,90.29,89.98,90.23,17203.0,87.1129,87.413,87.1129,87.3549,17203.0
2023-12-01 12:30:00,90.19,90.35,90.19,90.22,10911.0,87.3162,87.4711,87.3162,87.3453,10911.0
2023-12-01 13:00:00,90.19,90.19,89.63,89.64,13647.0,87.3162,87.3162,86.7741,86.7837,13647.0
2023-12-01 13:30:00,89.55,89.68,89.49,89.66,14053.0,86.6966,86.8225,86.6385,86.8031,14053.0
2023-12-01 14:00:00,89.64,89.9,89.62,89.86,12166.0,86.7837,87.0355,86.7644,86.9967,12166.0
2023-12-01 14:30:00,89.87,89.9,89.57,89.78,15849.0,87.0064,87.0355,86.716,86.9193,15849.0
2023-12-01 15:00:00,89.83,89.85,89.34,89.39,26176.0,86.9677,86.9871,86.4933,86.5417,26176.0
2023-12-01 15:30:00,89.39,89.61,89.39,89.47,57537.0,86.5417,86.7547,86.5417,86.6192,57537.0
2023-12-04 09:30:00,88.89,89.24,88.26,88.39,8719.0,86.0576,86.3965,85.4477,85.5736,8719.0
2023-12-04 10:00:00,88.45,88.95,88.33,88.86,10874.0,85.6317,86.1157,85.5155,86.0286,10874.0
2023-12-04 10:30:00,88.87,89.35,88.85,89.32,6500.0,86.0383,86.503,86.0189,86.4739,6500.0
2023-12-04 11:00:00,89.33,89.53,89.17,89.34,9356.0,86.4836,86.6772,86.3287,86.4933,9356.0
2023-12-04 11:30:00,89.31,89.89,89.16,89.65,14432.0,86.4643,87.0258,86.319,86.7934,14432.0
2023-12-04 12:00:00,89.66,89.96,89.55,89.93,6000.0,86.8031,87.0935,86.6966,87.0645,6000.0
2023-12-04 12:30:00,89.95,89.95,89.76,89.88,4872.0,87.0839,87.0839,86.8999,87.0161,4872.0
2023-12-04 13:00:00,89.82,89.85,89.67,89.74,6187.0,86.958,86.9871,86.8128,86.8806,6187.0
2023-12-04 13:30:00,89.71,89.81,89.61,89.65,10921.0,86.8515,86.9483,86.7547,86.7934,10921.0
2023-12-04 14:00:00,89.71,89.8,89.53,89.6,11372.0,86.8515,86.9386,86.6772,86.745,11372.0
2023-12-04 14:30:00,89.62,89.76,89.54,89.65,12128.0,86.7644,86.8999,86.6869,86.7934,12128.0
2023-12-04 15:00:00,89.66,89.73,89.46,89.69,15460.0,86.8031,86.8709,86.6095,86.8321,15460.0
2023-12-04 15:30:00,89.71,89.97,89.66,89.82,49121.0,86.8515,87.1032,86.8031,86.958,49121.0
2023-12-05 09:30:00,89.59,90.11,89.32,89.35,12819.0,86.7353,87.2388,86.4739,86.503,12819.0
2023-12-05 10:00:00,89.35,89.59,89.35,89.56,7996.0,86.503,86.7353,86.503,86.7063,7996.0
2023-12-05 10:30:00,89.61,89.71,89.42,89.42,9805.0,86.7547,86.8515,86.5708,86.5708,9805.0
2023-12-05 11:00:00,89.44,89.66,89.38,89.62,13378.0,86.5901,86.8031,86.532,86.7644,13378.0
2023-12-05 11:30:00,89.65,89.7,89.4,89.47,14535.0,86.7934,86.8418,86.5514,86.6192,14535.0
2023-12-05 12:00:00,89.5,89.62,89.4,89.55,8646.0,86.6482,86.7644,86.5514,86.6966,8646.0
2023-12-05 12:30:00,89.52,89.55,89.42,89.53,6700.0,86.6676,86.6966,86.5708,86.6772,6700.0
2023-12-05 13:00:00,89.54,89.57,89.46,89.52,13243.0,86.6869,86.716,86.6095,86.6676,13243.0
2023-12-05 13:30:00,89.51,89.57,89.42,89.53,11963.0,86.6579,86.716,86.5708,86.6772,11963.0
2023-12-05 14:00:00,89.55,89.95,89.54,89.92,7250.0,86.6966,87.0839,86.6869,87.0548,7250.0
2023-12-05 14:30:00,89.94,89.97,89.82,89.97,9305.0,87.0742,87.1032,86.958,87.1032,9305.0
2023-12-05 15:00:00,89.94,90.13,89.88,90.06,20143.0,87.0742,87.2581,87.0161,87.1904,20143.0
2023-12-05 15:30:00,90.06,90.14,89.87,89.88,59556.0,87.1904,87.2678,87.0064,87.0161,59556.0
2023-12-06 09:30:00,90.04,90.15,89.86,89.87,3889.0,87.171,87.2775,86.9967,87.0064,3889.0
2023-12-06 10:00:00,89.71,90.3,89.69,90.13,9571.0,86.8515,87.4227,86.8321,87.2581,9571.0
2023-12-06 10:30:00,90.14,90.19,89.67,89.71,5886.0,87.2678,87.3162,86.8128,86.8515,5886.0
2023-12-06 11:00:00,89.56,89.56,88.89,89.03,11447.0,86.7063,86.7063,86.0576,86.1932,11447.0
2023-12-06 11:30:00,89.03,89.07,88.7,88.71,2800.0,86.1932,86.2319,85.8737,85.8834,2800.0
2023-12-06 12:00:00,88.58,88.7,88.58,88.67,1400.0,85.7575,85.8737,85.7575,85.8447,1400.0
2023-12-06 12:30:00,88.68,88.84,88.65,88.76,2930.0,85.8543,86.0092,85.8253,85.9318,2930.0
2023-12-06 13:00:00,88.75,88.79,88.58,88.79,1700.0,85.9221,85.9608,85.7575,85.9608,1700.0
2023-12-06 13:30:00,88.74,88.84,88.69,88.78,2600.0,85.9124,86.0092,85.864,85.9511,2600.0
2023-12-06 14:00:00,88.75,88.75,88.3,88.3,3400.0,85.9221,85.9221,85.4864,85.4864,3400.0
2023-12-06 14:30:00,88.29,88.45,88.29,88.33,2751.0,85.4768,85.6317,85.4768,85.5155,2751.0
2023-12-06 15:00:00,88.32,88.38,87.93,87.94,7600.0,85.5058,85.5639,85.1282,85.1379,7600.0
2023-12-06 15:30:00,87.96,88.05,87.28,87.32,62788.0,85.1573,85.2444,84.4989,84.5377,62788.0
2023-12-07 09:30:00,87.56,87.56,87.11,87.39,900.0,84.77,84.77,84.3344,84.6054,900.0
2023-12-07 10:00:00,87.29,87.54,87.23,87.31,4372.0,84.5086,84.7507,84.4505,84.528,4372.0
2023-12-07 10:30:00,87.41,87.6,87.41,87.52,5641.0,84.6248,84.8087,84.6248,84.7313,5641.0
2023-12-07 11:00:00,87.52,87.65,87.21,87.35,8189.0,84.7313,84.8572,84.4312,84.5667,8189.0
2023-12-07 11:30:00,87.36,87.44,87.31,87.39,2004.0,84.5764,84.6538,84.528,84.6054,2004.0
2023-12-07 12:00:00,87.36,87.36,87.18,87.18,1700.0,84.5764,84.5764,84.4021,84.4021,1700.0
2023-12-07 12:30:00,87.12,87.12,86.99,86.99,1650.0,84.344,84.344,84.2182,84.2182,1650.0
2023-12-07 13:00:00,87.04,87.14,87.03,87.12,2300.0,84.2666,84.3634,84.2569,84.344,2300.0
2023-12-07 13:30:00,87.16,87.43,87.16,87.42,4809.0,84.3828,84.6442,84.3828,84.6345,4809.0
2023-12-07 14:00:00,87.41,87.7,87.38,87.67,6249.0,84.6248,84.9056,84.5958,84.8765,6249.0
2023-12-07 14:30:00,87.7,87.7,87.49,87.53,3418.0,84.9056,84.9056,84.7022,84.741,3418.0
2023-12-07 15:00:00,87.64,87.64,87.53,87.54,2273.0,84.8475,84.8475,84.741,84.7507,2273.0
2023-12-07 15:30:00,87.51,87.53,87.36,87.52,12895.0,84.7216,84.741,84.5764,84.7313,12895.0
2023-12-08 09:30:00,86.92,87.41,86.92,87.16,800.0,84.1504,84.6248,84.1504,84.3828,800.0
2023-12-08 10:00:00,87.53,87.53,86.92,86.92,1104.0,84.741,84.741,84.1504,84.1504,1104.0
2023-12-08 10:30:00,86.89,87.14,86.84,87.14,500.0,84.1214,84.3634,84.073,84.3634,500.0
2023-12-08 11:00:00,87.18,87.22,86.96,87.0,7114.0,84.4021,84.4409,84.1891,84.2279,7114.0
2023-12-08 11:30:00,86.99,87.06,86.91,87.03,11418.0,84.2182,84.286,84.1407,84.2569,11418.0
2023-12-08 12:00:00,87.02,87.24,86.89,87.23,15692.0,84.2472,84.4602,84.1214,84.4505,15692.0
2023-12-08 12:30:00,87.24,87.42,87.24,87.42,11211.0,84.4602,84.6345,84.4602,84.6345,11211.0
2023-12-08 13:00:00,87.31,87.44,87.26,87.44,7628.0,84.528,84.6538,84.4796,84.6538,7628.0
2023-12-08 13:30:00,87.39,87.42,87.28,87.4,10967.0,84.6054,84.6345,84.4989,84.6151,10967.0
2023-12-08 14:00:00,87.4,87.59,87.38,87.59,8337.0,84.6151,84.7991,84.5958,84.7991,8337.0
2023-12-08 14:30:00,87.62,88.0,87.58,87.96,15404.0,84.8281,85.196,84.7894,85.1573,15404.0
2023-12-08 15:00:00,87.9,87.96,87.59,87.59,14497.0,85.0992,85.1573,84.7991,84.7991,14497.0
2023-12-08 15:30:00,87.57,87.77,87.55,87.71,37909.0,84.7797,84.9733,84.7603,84.9152,37909.0
2023-12-11 09:30:00,87.72,87.72,87.35,87.63,2869.0,84.9249,84.9249,84.5667,84.8378,2869.0
2023-12-11 10:00:00,87.69,87.69,87.48,87.6,1300.0,84.8959,84.8959,84.6926,84.8087,1300.0
2023-12-11 10:30:00,87.67,87.67,87.44,87.44,2205.0,84.8765,84.8765,84.6538,84.6538,2205.0
2023-12-11 11:00:00,87.36,87.6,87.36,87.46,3324.0,84.5764,84.8087,84.5764,84.6732,3324.0
2023-12-11 11:30:00,87.69,87.94,87.69,87.9,4300.0,84.8959,85.1379,84.8959,85.0992,4300.0
2023-12-11 12:00:00,87.87,88.12,87.81,88.12,4700.0,85.0701,85.3122,85.0121,85.3122,4700.0
2023-12-11 12:30:00,88.15,88.15,87.84,87.86,2338.0,85.3412,85.3412,85.0411,85.0605,2338.0
2023-12-11 13:00:00,87.78,88.03,87.66,87.98,2140.0,84.983,85.225,84.8668,85.1766,2140.0
2023-12-11 13:30:00,87.97,88.01,87.86,87.89,1000.0,85.167,85.2057,85.0605,85.0895,1000.0
2023-12-11 14:00:00,87.78,87.85,87.77,87.84,904.0,84.983,85.0508,84.9733,85.0411,904.0
2023-12-11 14:30:00,87.83,88.04,87.81,88.04,2129.0,85.0314,85.2347,85.0121,85.2347,2129.0
2023-12-11 15:00:00,88.0,88.09,88.0,88.01,1400.0,85.196,85.2831,85.196,85.2057,1400.0
2023-12-11 15:30:00,88.01,88.16,87.96,88.09,15544.0,85.2057,85.3509,85.1573,85.2831,15544.0
2023-12-12 09:30:00,88.35,88.41,87.89,88.12,2300.0,85.5348,85.5929,85.0895,85.3122,2300.0
2023-12-12 10:00:00,88.05,88.65,88.05,88.65,4700.0,85.2444,85.8253,85.2444,85.8253,4700.0
2023-12-12 10:30:00,88.68,88.81,88.57,88.62,3323.0,85.8543,85.9802,85.7478,85.7962,3323.0
2023-12-12 11:00:00,88.6,88.9,88.52,88.85,8825.0,85.7769,86.0673,85.6994,86.0189,8825.0
2023-12-12 11:30:00,88.62,88.63,88.5,88.59,3618.0,85.7962,85.8059,85.6801,85.7672,3618.0
2023-12-12 12:00:00,88.56,88.7,88.41,88.7,3307.0,85.7382,85.8737,85.5929,85.8737,3307.0
2023-12-12 12:30:00,88.73,88.74,88.64,88.67,2200.0,85.9027,85.9124,85.8156,85.8447,2200.0
2023-12-12 13:00:00,88.66,88.88,88.66,88.81,3662.0,85.835,86.048,85.835,85.9802,3662.0
2023-12-12 13:30:00,88.84,88.91,88.79,88.85,3699.0,86.0092,86.077,85.9608,86.0189,3699.0
2023-12-12 14:00:00,88.87,88.91,88.78,88.91,1311.0,86.0383,86.077,85.9511,86.077,1311.0
2023-12-12 14:30:00,88.94,89.03,88.77,88.77,3149.0,86.106,86.1932,85.9415,85.9415,3149.0
2023-12-12 15:00:00,88.76,88.95,88.65,88.94,6467.0,85.9318,86.1157,85.8253,86.106,6467.0
2023-12-12 15:30:00,88.91,88.91,88.56,88.57,32505.0,86.077,86.077,85.7382,85.7478,32505.0
2023-12-13 09:30:00,88.24,88.83,88.24,88.83,2500.0,85.4284,85.9996,85.4284,85.9996,2500.0
2023-12-13 10:00:00,89.04,89.51,89.04,89.48,3316.0,86.2029,86.6579,86.2029,86.6288,3316.0
2023-12-13 10:30:00,89.48,89.77,89.4,89.63,9580.0,86.6288,86.9096,86.5514,86.7741,9580.0
2023-12-13 11:00:00,89.65,90.01,89.62,89.96,6965.0,86.7934,87.142,86.7644,87.0935,6965.0
2023-12-13 11:30:00,89.95,89.95,89.62,89.62,2685.0,87.0839,87.0839,86.7644,86.7644,2685.0
2023-12-13 12:00:00,89.57,89.58,89.42,89.5,2178.0,86.716,86.7257,86.5708,86.6482,2178.0
2023-12-13 12:30:00,89.47,89.54,89.27,89.54,2724.0,86.6192,86.6869,86.4255,86.6869,2724.0
2023-12-13 13:00:00,89.5,89.52,89.41,89.47,2256.0,86.6482,86.6676,86.5611,86.6192,2256.0
2023-12-13 13:30:00,89.4,89.41,89.31,89.36,6001.0,86.5514,86.5611,86.4643,86.5127,6001.0
2023-12-13 14:00:00,89.33,90.18,89.33,90.14,5147.0,86.4836,87.3065,86.4836,87.2678,5147.0
2023-12-13 14:30:00,90.13,91.0,90.0,90.99,13624.0,87.2581,88.1004,87.1323,88.0907,13624.0
2023-12-13 15:00:00,91.0,91.35,90.78,90.78,14541.0,88.1004,88.4393,87.8874,87.8874,14541.0
2023-12-13 15:30:00,90.8,90.9,90.58,90.85,59261.0,87.9068,88.0036,87.6938,87.9552,59261.0
2023-12-14 09:30:00,91.89,93.09,91.89,93.04,13485.0,88.962,90.1238,88.962,90.0754,13485.0
2023-12-14 10:00:00,93.12,93.4,92.66,92.99,16060.0,90.1529,90.4239,89.7075,90.027,16060.0
2023-12-14 10:30:00,92.94,93.08,92.83,92.94,23980.0,89.9786,90.1141,89.8721,89.9786,23980.0
2023-12-14 11:00:00,92.9,92.92,92.27,92.42,17894.0,89.9399,89.9592,89.3299,89.4752,17894.0
2023-12-14 11:30:00,92.43,92.59,92.18,92.59,16705.0,89.4848,89.6397,89.2428,89.6397,16705.0
2023-12-14 12:00:00,92.73,92.93,92.39,92.45,10355.0,89.7753,89.9689,89.4461,89.5042,10355.0
2023-12-14 12:30:00,92.43,92.45,91.87,91.87,8806.0,89.4848,89.5042,88.9427,88.9427,8806.0
2023-12-14 13:00:00,91.83,91.86,91.55,91.55,9963.0,88.904,88.933,88.6329,88.6329,9963.0
2023-12-14 13:30:00,91.54,91.56,90.99,91.22,17032.0,88.6232,88.6426,88.0907,88.3134,17032.0
2023-12-14 14:00:00,91.23,91.42,91.23,91.41,9635.0,88.3231,88.507,88.3231,88.4973,9635.0
2023-12-14 14:30:00,91.38,91.96,91.37,91.93,14782.0,88.4683,89.0298,88.4586,89.0008,14782.0
2023-12-14 15:00:00,91.96,92.24,91.74,91.74,8194.0,89.0298,89.3009,88.8168,88.8168,8194.0
2023-12-14 15:30:00,91.75,91.97,91.45,91.9,86891.0,88.8265,89.0395,88.5361,88.9717,86891.0
2023-12-15 09:30:00,91.78,91.85,91.01,91.06,4489.0,88.8556,88.9233,88.1101,88.1585,4489.0
2023-12-15 10:00:00,91.1,91.25,90.89,91.13,15604.0,88.1972,88.3424,87.9939,88.2263,15604.0
2023-12-15 10:30:00,91.09,91.42,91.09,91.28,17772.0,88.1875,88.507,88.1875,88.3715,17772.0
2023-12-15 11:00:00,91.31,91.31,90.56,90.56,23962.0,88.4005,88.4005,87.6744,87.6744,23962.0
2023-12-15 11:30:00,90.56,90.7,90.43,90.68,17470.0,87.6744,87.81,87.5486,87.7906,17470.0
2023-12-15 12:00:00,90.76,90.76,90.44,90.48,9927.0,87.8681,87.8681,87.5583,87.597,9927.0
2023-12-15 12:30:00,90.47,90.5,89.91,89.91,4049.0,87.5873,87.6163,87.0451,87.0451,4049.0
2023-12-15 13:00:00,89.91,90.27,89.8,90.27,4637.0,87.0451,87.3937,86.9386,87.3937,4637.0
2023-12-15 13:30:00,90.26,90.3,89.89,89.89,3600.0,87.384,87.4227,87.0258,87.0258,3600.0
2023-12-15 14:00:00,89.91,90.27,89.84,90.25,12208.0,87.0451,87.3937,86.9774,87.3743,12208.0
2023-12-15 14:30:00,90.25,90.36,90.18,90.24,12433.0,87.3743,87.4808,87.3065,87.3646,12433.0
2023-12-15 15:00:00,90.28,90.56,90.14,90.54,16994.0,87.4034,87.6744,87.2678,87.6551,16994.0
2023-12-15 15:30:00,90.56,91.06,90.48,90.7,48056.0,87.6744,88.1585,87.597,87.81,48056.0
2023-12-18 09:30:00,91.88,91.88,90.29,90.58,3967.0,88.9524,88.9524,87.413,87.6938,3967.0
2023-12-18 10:00:00,90.5,90.53,90.15,90.33,4009.0,87.6163,87.6454,87.2775,87.4518,4009.0
2023-12-18 10:30:00,90.37,90.37,90.05,90.2,8252.0,87.4905,87.4905,87.1807,87.3259,8252.0
2023-12-18 11:00:00,90.19,90.19,89.77,89.77,3635.0,87.3162,87.3162,86.9096,86.9096,3635.0
2023-12-18 11:30:00,89.78,89.78,89.47,89.76,4600.0,86.9193,86.9193,86.6192,86.8999,4600.0
2023-12-18 12:00:00,89.84,89.84,89.63,89.66,3300.0,86.9774,86.9774,86.7741,86.8031,3300.0
2023-12-18 12:30:00,89.69,89.71,89.39,89.46,2700.0,86.8321,86.8515,86.5417,86.6095,2700.0
2023-12-18 13:00:00,89.51,89.82,89.51,89.69,1600.0,86.6579,86.958,86.6579,86.8321,1600.0
2023-12-18 13:30:00,89.8,89.9,89.72,89.9,1800.0,86.9386,87.0355,86.8612,87.0355,1800.0
2023-12-18 14:00:00,90.01,90.31,89.96,90.31,3500.0,87.142,87.4324,87.0935,87.4324,3500.0
2023-12-18 14:30:00,90.3,90.34,89.98,90.03,4894.0,87.4227,87.4614,87.1129,87.1613,4894.0
2023-12-18 15:00:00,89.97,90.37,89.89,90.31,4122.0,87.1032,87.4905,87.0258,87.4324,4122.0
2023-12-18 15:30:00,90.36,90.6,90.12,90.14,16341.0,87.4808,87.7132,87.2484,87.2678,16341.0
2023-12-19 09:30:00,90.71,90.9,90.17,90.27,3054.0,87.8196,88.0036,87.2969,87.3937,3054.0
2023-12-19 10:00:00,90.2,90.58,90.11,90.48,1172.0,87.3259,87.6938,87.2388,87.597,1172.0
2023-12-19 10:30:00,90.48,91.03,90.48,91.03,1837.0,87.597,88.1295,87.597,88.1295,1837.0
2023-12-19 11:00:00,90.78,90.96,90.78,90.88,822.0,87.8874,88.0617,87.8874,87.9842,822.0
2023-12-19 11:30:00,90.79,90.79,90.37,90.37,2762.0,87.8971,87.8971,87.4905,87.4905,2762.0
2023-12-19 12:00:00,90.4,90.7,90.4,90.7,1572.0,87.5195,87.81,87.5195,87.81,1572.0
2023-12-19 12:30:00,90.66,90.84,90.66,90.84,1831.0,87.7712,87.9455,87.7712,87.9455,1831.0
2023-12-19 13:00:00,90.9,90.96,90.75,90.79,1405.0,88.0036,88.0617,87.8584,87.8971,1405.0
2023-12-19 13:30:00,90.82,90.82,90.59,90.6,1672.0,87.9261,87.9261,87.7035,87.7132,1672.0
2023-12-19 14:00:00,90.46,90.46,90.25,90.37,1900.0,87.5776,87.5776,87.3743,87.4905,1900.0
2023-12-19 14:30:00,90.32,90.33,90.16,90.2,2405.0,87.4421,87.4518,87.2872,87.3259,2405.0
2023-12-19 15:00:00,90.22,90.53,90.22,90.53,2100.0,87.3453,87.6454,87.3453,87.6454,2100.0
2023-12-19 15:30:00,90.55,90.63,90.2,90.27,11154.0,87.6647,87.7422,87.3259,87.3937,11154.0
2023-12-20 09:30:00,90.03,90.29,89.88,90.0,2050.0,87.1613,87.413,87.0161,87.1323,2050.0
2023-12-20 10:00:00,90.09,90.12,89.94,90.01,1902.0,87.2194,87.2484,87.0742,87.142,1902.0
2023-12-20 10:30:00,90.26,90.26,90.0,90.0,800.0,87.384,87.384,87.1323,87.1323,800.0
2023-12-20 11:00:00,90.07,90.13,90.07,90.08,1400.0,87.2,87.2581,87.2,87.2097,1400.0
2023-12-20 11:30:00,90.1,90.19,90.05,90.17,1621.0,87.2291,87.3162,87.1807,87.2969,1621.0
2023-12-20 12:00:00,90.1,90.21,90.03,90.05,2050.0,87.2291,87.3356,87.1613,87.1807,2050.0
2023-12-20 12:30:00,89.95,90.13,89.95,90.13,1100.0,87.0839,87.2581,87.0839,87.2581,1100.0
2023-12-20 13:00:00,90.1,90.31,90.1,90.24,1500.0,87.2291,87.4324,87.2291,87.3646,1500.0
2023-12-20 13:30:00,90.25,90.25,89.78,89.79,3853.0,87.3743,87.3743,86.9193,86.929,3853.0
2023-12-20 14:00:00,89.88,90.04,89.87,89.99,1565.0,87.0161,87.171,87.0064,87.1226,1565.0
2023-12-20 14:30:00,89.9,89.96,89.13,89.13,3708.0,87.0355,87.0935,86.29,86.29,3708.0
2023-12-20 15:00:00,89.02,89.4,88.8,89.12,6405.0,86.1835,86.5514,85.9705,86.2803,6405.0
2023-12-20 15:30:00,89.12,89.15,88.52,88.52,8085.0,86.2803,86.3094,85.6994,85.6994,8085.0
2023-12-21 09:30:00,88.86,89.09,88.86,89.03,1300.0,86.0286,86.2513,86.0286,86.1932,1300.0
2023-12-21 10:00:00,89.08,89.54,89.08,89.26,3500.0,86.2416,86.6869,86.2416,86.4159,3500.0
2023-12-21 10:30:00,89.29,89.29,89.04,89.04,1566.0,86.4449,86.4449,86.2029,86.2029,1566.0
2023-12-21 11:00:00,89.07,89.15,88.84,89.11,2786.0,86.2319,86.3094,86.0092,86.2706,2786.0
2023-12-21 11:30:00,89.12,89.12,88.98,89.03,3103.0,86.2803,86.2803,86.1448,86.1932,3103.0
2023-12-21 12:00:00,89.04,89.04,88.93,88.97,3757.0,86.2029,86.2029,86.0964,86.1351,3757.0
2023-12-21 12:30:00,88.89,89.14,88.84,89.14,3400.0,86.0576,86.2997,86.0092,86.2997,3400.0
2023-12-21 13:00:00,89.15,89.16,88.99,89.12,7539.0,86.3094,86.319,86.1545,86.2803,7539.0
2023-12-21 13:30:00,89.22,89.23,89.02,89.14,5644.0,86.3771,86.3868,86.1835,86.2997,5644.0
2023-12-21 14:00:00,89.11,89.22,88.91,89.22,4079.0,86.2706,86.3771,86.077,86.3771,4079.0
2023-12-21 14:30:00,89.21,89.31,89.2,89.3,5807.0,86.3674,86.4643,86.3578,86.4546,5807.0
2023-12-21 15:00:00,89.37,89.67,89.35,89.6,11886.0,86.5223,86.8128,86.503,86.745,11886.0
2023-12-21 15:30:00,89.64,89.97,89.64,89.96,21725.0,86.7837,87.1032,86.7837,87.0935,21725.0
2023-12-22 09:30:00,90.46,90.88,90.46,90.81,1600.0,87.5776,87.9842,87.5776,87.9165,1600.0
2023-12-22 10:00:00,90.94,91.08,90.73,90.87,4669.0,88.0423,88.1779,87.839,87.9746,4669.0
2023-12-22 10:30:00,90.86,91.15,90.86,91.13,3380.0,87.9649,88.2456,87.9649,88.2263,3380.0
2023-12-22 11:00:00,90.9,91.11,90.83,91.07,3400.0,88.0036,88.2069,87.9358,88.1682,3400.0
2023-12-22 11:30:00,91.07,91.14,90.74,91.1,4257.0,88.1682,88.2359,87.8487,88.1972,4257.0
2023-12-22 12:00:00,91.02,91.16,91.02,91.16,6273.0,88.1198,88.2553,88.1198,88.2553,6273.0
2023-12-22 12:30:00,91.09,91.2,91.03,91.08,3372.0,88.1875,88.294,88.1295,88.1779,3372.0
2023-12-22 13:00:00,91.06,91.12,90.78,90.82,2501.0,88.1585,88.2166,87.8874,87.9261,2501.0
2023-12-22 13:30:00,90.8,90.8,90.41,90.45,7685.0,87.9068,87.9068,87.5292,87.5679,7685.0
2023-12-22 14:00:00,90.45,90.45,89.92,89.93,3671.0,87.5679,87.5679,87.0548,87.0645,3671.0
2023-12-22 14:30:00,89.82,90.04,89.79,90.0,5502.0,86.958,87.171,86.929,87.1323,5502.0
2023-12-22 15:00:00,90.08,90.09,89.93,90.05,3500.0,87.2097,87.2194,87.0645,87.1807,3500.0
2023-12-22 15:30:00,90.08,90.14,89.88,89.96,22359.0,87.2097,87.2678,87.0161,87.0935,22359.0
2023-12-26 09:30:00,89.67,89.97,89.55,89.67,920.0,86.8128,87.1032,86.6966,86.8128,920.0
2023-12-26 10:00:00,89.82,90.19,89.82,90.19,2381.0,86.958,87.3162,86.958,87.3162,2381.0
2023-12-26 10:30:00,90.14,90.19,89.96,90.08,2915.0,87.2678,87.3162,87.0935,87.2097,2915.0
2023-12-26 11:00:00,90.14,90.23,90.14,90.19,1100.0,87.2678,87.3549,87.2678,87.3162,1100.0
2023-12-26 11:30:00,90.13,90.21,90.13,90.17,842.0,87.2581,87.3356,87.2581,87.2969,842.0
2023-12-26 12:00:00,90.21,90.28,90.17,90.27,1521.0,87.3356,87.4034,87.2969,87.3937,1521.0
2023-12-26 12:30:00,90.17,90.34,90.09,90.28,1216.0,87.2969,87.4614,87.2194,87.4034,1216.0
2023-12-26 13:00:00,90.23,90.29,90.13,90.13,2100.0,87.3549,87.413,87.2581,87.2581,2100.0
2023-12-26 13:30:00,90.12,90.22,89.98,90.16,2800.0,87.2484,87.3453,87.1129,87.2872,2800.0
2023-12-26 14:00:00,90.19,90.24,90.18,90.24,2318.0,87.3162,87.3646,87.3065,87.3646,2318.0
2023-12-26 14:30:00,90.27,90.33,90.27,90.33,1100.0,87.3937,87.4518,87.3937,87.4518,1100.0
2023-12-26 15:00:00,90.34,90.74,90.31,90.72,2700.0,87.4614,87.8487,87.4324,87.8293,2700.0
2023-12-26 15:30:00,90.64,90.68,90.35,90.47,9464.0,87.7519,87.7906,87.4711,87.5873,9464.0
2023-12-27 09:30:00,90.33,90.77,90.33,90.75,1500.0,87.4518,87.8777,87.4518,87.8584,1500.0
2023-12-27 10:00:00,90.73,90.95,90.71,90.86,5783.0,87.839,88.052,87.8196,87.9649,5783.0
2023-12-27 10:30:00,90.85,90.85,90.61,90.61,9073.0,87.9552,87.9552,87.7228,87.7228,9073.0
2023-12-27 11:00:00,90.56,90.94,90.54,90.94,7827.0,87.6744,88.0423,87.6551,88.0423,7827.0
2023-12-27 11:30:00,90.95,91.03,90.82,90.83,10238.0,88.052,88.1295,87.9261,87.9358,10238.0
2023-12-27 12:00:00,90.84,90.98,90.83,90.91,7189.0,87.9455,88.081,87.9358,88.0133,7189.0
2023-12-27 12:30:00,90.92,90.93,90.81,90.87,6046.0,88.023,88.0326,87.9165,87.9746,6046.0
2023-12-27 13:00:00,90.88,91.0,90.75,90.76,7576.0,87.9842,88.1004,87.8584,87.8681,7576.0
2023-12-27 13:30:00,90.76,90.76,90.65,90.69,5371.0,87.8681,87.8681,87.7616,87.8003,5371.0
2023-12-27 14:00:00,90.65,90.74,90.44,90.66,6746.0,87.7616,87.8487,87.5583,87.7712,6746.0
2023-12-27 14:30:00,90.64,90.64,90.51,90.56,9355.0,87.7519,87.7519,87.626,87.6744,9355.0
2023-12-27 15:00:00,90.58,90.81,90.57,90.68,12743.0,87.6938,87.9165,87.6841,87.7906,12743.0
2023-12-27 15:30:00,90.74,91.05,90.72,91.05,26631.0,87.8487,88.1488,87.8293,88.1488,26631.0
2023-12-28 09:30:00,91.14,91.33,90.97,90.98,817.0,88.2359,88.4199,88.0714,88.081,817.0
2023-12-28 10:00:00,91.05,91.08,90.96,90.99,2966.0,88.1488,88.1779,88.0617,88.0907,2966.0
2023-12-28 10:30:00,91.03,91.11,90.62,90.62,3664.0,88.1295,88.2069,87.7325,87.7325,3664.0
2023-12-28 11:00:00,90.68,90.69,90.53,90.69,1000.0,87.7906,87.8003,87.6454,87.8003,1000.0
2023-12-28 11:30:00,90.76,90.91,90.72,90.91,1804.0,87.8681,88.0133,87.8293,88.0133,1804.0
2023-12-28 12:00:00,90.93,91.0,90.89,90.9,1683.0,88.0326,88.1004,87.9939,88.0036,1683.0
2023-12-28 12:30:00,90.91,91.04,90.86,90.99,1700.0,88.0133,88.1391,87.9649,88.0907,1700.0
2023-12-28 13:00:00,90.92,91.02,90.92,91.02,300.0,88.023,88.1198,88.023,88.1198,300.0
2023-12-28 13:30:00,91.03,91.07,90.93,90.97,1600.0,88.1295,88.1682,88.0326,88.0714,1600.0
2023-12-28 14:00:00,90.97,91.0,90.86,90.9,10105.0,88.0714,88.1004,87.9649,88.0036,10105.0
2023-12-28 14:30:00,90.9,90.92,90.84,90.92,9760.0,88.0036,88.023,87.9455,88.023,9760.0
2023-12-28 15:00:00,90.93,91.0,90.83,90.9,14353.0,88.0326,88.1004,87.9358,88.0036,14353.0
2023-12-28 15:30:00,90.95,91.23,90.95,91.15,21972.0,88.052,88.3231,88.052,88.2456,21972.0
2023-12-29 09:30:00,90.5,90.9,90.5,90.9,1009.0,87.6163,88.0036,87.6163,88.0036,1009.0
2023-12-29 10:00:00,91.05,91.17,91.04,91.14,800.0,88.1488,88.265,88.1391,88.2359,800.0
2023-12-29 10:30:00,91.11,91.16,90.86,90.87,4423.0,88.2069,88.2553,87.9649,87.9746,4423.0
2023-12-29 11:00:00,90.89,90.89,90.63,90.63,2082.0,87.9939,87.9939,87.7422,87.7422,2082.0
2023-12-29 11:30:00,90.59,90.74,90.49,90.64,3067.0,87.7035,87.8487,87.6067,87.7519,3067.0
2023-12-29 12:00:00,90.57,90.79,90.57,90.71,1950.0,87.6841,87.8971,87.6841,87.8196,1950.0
2023-12-29 12:30:00,90.75,90.83,90.72,90.83,2119.0,87.8584,87.9358,87.8293,87.9358,2119.0
2023-12-29 13:00:00,90.73,90.8,90.71,90.74,1507.0,87.839,87.9068,87.8196,87.8487,1507.0
2023-12-29 13:30:00,90.72,90.77,90.68,90.69,1451.0,87.8293,87.8777,87.7906,87.8003,1451.0
2023-12-29 14:00:00,90.67,90.83,90.65,90.74,3433.0,87.7809,87.9358,87.7616,87.8487,3433.0
2023-12-29 14:30:00,90.77,90.81,90.73,90.78,1338.0,87.8777,87.9165,87.839,87.8874,1338.0
2023-12-29 15:00:00,90.81,90.89,90.77,90.81,2955.0,87.9165,87.9939,87.8777,87.9165,2955.0
2023-12-29 15:30:00,90.74,90.8,90.06,90.18,31692.0,87.8487,87.9068,87.1904,87.3065,31692.0
2024-01-02 09:30:00,90.26,90.56,90.22,90.43,900.0,87.384,87.6744,87.3453,87.5486,900.0
2024-01-02 10:00:00,90.21,90.24,89.97,89.97,1716.0,87.3356,87.3646,87.1032,87.1032,1716.0
2024-01-02 10:30:00,89.89,90.02,89.81,89.86,4437.0,87.0258,87.1516,86.9483,86.9967,4437.0
2024-01-02 11:00:00,89.91,90.02,89.89,89.96,3014.0,87.0451,87.1516,87.0258,87.0935,3014.0
2024-01-02 11:30:00,89.95,90.21,89.91,90.13,4993.0,87.0839,87.3356,87.0451,87.2581,4993.0
2024-01-02 12:00:00,90.17,90.2,90.0,90.17,7723.0,87.2969,87.3259,87.1323,87.2969,7723.0
2024-01-02 12:30:00,90.17,90.25,89.97,89.99,4530.0,87.2969,87.3743,87.1032,87.1226,4530.0
2024-01-02 13:00:00,90.0,90.08,89.93,90.03,6116.0,87.1323,87.2097,87.0645,87.1613,6116.0
2024-01-02 13:30:00,89.94,89.98,89.86,89.98,7537.0,87.0742,87.1129,86.9967,87.1129,7537.0
2024-01-02 14:00:00,89.96,90.2,89.95,90.11,5624.0,87.0935,87.3259,87.0839,87.2388,5624.0
2024-01-02 14:30:00,90.1,90.18,90.0,90.0,4001.0,87.2291,87.3065,87.1323,87.1323,4001.0
2024-01-02 15:00:00,89.99,90.19,89.99,90.11,5804.0,87.1226,87.3162,87.1226,87.2388,5804.0
2024-01-02 15:30:00,90.12,90.36,90.02,90.23,27814.0,87.2484,87.4808,87.1516,87.3549,27814.0
2024-01-03 09:30:00,89.61,90.27,89.61,89.89,2474.0,86.7547,87.3937,86.7547,87.0258,2474.0
2024-01-03 10:00:00,90.0,90.2,89.83,89.85,3037.0,87.1323,87.3259,86.9677,86.9871,3037.0
2024-01-03 10:30:00,89.72,89.75,89.19,89.42,4100.0,86.8612,86.8902,86.3481,86.5708,4100.0
2024-01-03 11:00:00,89.45,89.68,89.3,89.3,4584.0,86.5998,86.8225,86.4546,86.4546,4584.0
2024-01-03 11:30:00,89.3,89.49,89.13,89.37,4803.0,86.4546,86.6385,86.29,86.5223,4803.0
2024-01-03 12:00:00,89.32,89.36,89.0,89.08,3916.0,86.4739,86.5127,86.1641,86.2416,3916.0
2024-01-03 12:30:00,89.12,89.25,89.1,89.25,4079.0,86.2803,86.4062,86.2609,86.4062,4079.0
2024-01-03 13:00:00,89.32,89.44,89.32,89.41,2787.0,86.4739,86.5901,86.4739,86.5611,2787.0
2024-01-03 13:30:00,89.43,89.5,89.43,89.49,3125.0,86.5804,86.6482,86.5804,86.6385,3125.0
2024-01-03 14:00:00,89.52,89.52,89.24,89.49,2848.0,86.6676,86.6676,86.3965,86.6385,2848.0
2024-01-03 14:30:00,89.48,89.48,89.17,89.23,5513.0,86.6288,86.6288,86.3287,86.3868,5513.0
2024-01-03 15:00:00,89.19,89.19,88.97,89.1,4646.0,86.3481,86.3481,86.1351,86.2609,4646.0
2024-01-03 15:30:00,89.14,89.18,88.78,88.99,22356.0,86.2997,86.3384,85.9511,86.1545,22356.0
2024-01-04 09:30:00,88.81,89.37,88.81,88.97,876.0,85.9802,86.5223,85.9802,86.1351,876.0
2024-01-04 10:00:00,88.94,89.25,88.92,89.21,1700.0,86.106,86.4062,86.0867,86.3674,1700.0
2024-01-04 10:30:00,89.18,89.45,89.16,89.29,4292.0,86.3384,86.5998,86.319,86.4449,4292.0
2024-01-04 11:00:00,89.28,89.31,89.18,89.26,2800.0,86.4352,86.4643,86.3384,86.4159,2800.0
2024-01-04 11:30:00,89.25,89.25,88.66,88.66,1831.0,86.4062,86.4062,85.835,85.835,1831.0
2024-01-04 12:00:00,88.59,88.62,88.48,88.48,1500.0,85.7672,85.7962,85.6607,85.6607,1500.0
2024-01-04 12:30:00,88.4,88.46,88.4,88.4,1000.0,85.5833,85.6413,85.5833,85.5833,1000.0
2024-01-04 13:00:00,88.39,88.49,88.38,88.43,1600.0,85.5736,85.6704,85.5639,85.6123,1600.0
2024-01-04 13:30:00,88.45,88.72,88.45,88.66,700.0,85.6317,85.8931,85.6317,85.835,700.0
2024-01-04 14:00:00,88.66,88.73,88.54,88.73,1907.0,85.835,85.9027,85.7188,85.9027,1907.0
2024-01-04 14:30:00,88.72,88.87,88.68,88.85,2741.0,85.8931,86.0383,85.8543,86.0189,2741.0
2024-01-04 15:00:00,88.85,89.02,88.81,88.93,3903.0,86.0189,86.1835,85.9802,86.0964,3903.0
2024-01-04 15:30:00,89.0,89.26,88.64,88.7,16527.0,86.1641,86.4159,85.8156,85.8737,16527.0
2024-01-05 09:30:00,88.19,88.69,87.9,88.69,2539.0,85.3799,85.864,85.0992,85.864,2539.0
2024-01-05 10:00:00,89.21,89.26,88.83,88.89,1200.0,86.3674,86.4159,85.9996,86.0576,1200.0
2024-01-05 10:30:00,88.85,89.01,88.85,88.96,900.0,86.0189,86.1738,86.0189,86.1254,900.0
2024-01-05 11:00:00,88.89,88.98,88.69,88.69,2200.0,86.0576,86.1448,85.864,85.864,2200.0
2024-01-05 11:30:00,88.76,88.82,88.3,88.37,6937.0,85.9318,85.9899,85.4864,85.5542,6937.0
2024-01-05 12:00:00,88.33,88.33,88.06,88.22,1721.0,85.5155,85.5155,85.2541,85.409,1721.0
2024-01-05 12:30:00,88.23,88.32,88.18,88.32,1006.0,85.4187,85.5058,85.3703,85.5058,1006.0
2024-01-05 13:00:00,88.28,88.38,88.21,88.38,2000.0,85.4671,85.5639,85.3993,85.5639,2000.0
2024-01-05 13:30:00,88.57,88.83,88.49,88.83,2041.0,85.7478,85.9996,85.6704,85.9996,2041.0
2024-01-05 14:00:00,88.84,88.92,88.72,88.74,5643.0,86.0092,86.0867,85.8931,85.9124,5643.0
2024-01-05 14:30:00,88.79,88.85,88.29,88.3,6562.0,85.9608,86.0189,85.4768,85.4864,6562.0
2024-01-05 15:00:00,88.22,88.39,88.17,88.33,3917.0,85.409,85.5736,85.3606,85.5155,3917.0
2024-01-05 15:30:00,88.39,88.69,88.38,88.52,9254.0,85.5736,85.864,85.5639,85.6994,9254.0
2024-01-08 09:30:00,88.57,89.09,88.55,89.09,1972.0,85.7478,86.2513,85.7285,86.2513,1972.0
2024-01-08 10:00:00,88.86,89.11,88.82,89.1,1606.0,86.0286,86.2706,85.9899,86.2609,1606.0
2024-01-08 10:30:00,89.0,89.27,88.95,89.19,2600.0,86.1641,86.4255,86.1157,86.3481,2600.0
2024-01-08 11:00:00,89.04,89.31,89.04,89.27,899.0,86.2029,86.4643,86.2029,86.4255,899.0
2024-01-08 11:30:00,89.4,89.43,89.22,89.36,1800.0,86.5514,86.5804,86.3771,86.5127,1800.0
2024-01-08 12:00:00,89.35,89.47,89.35,89.38,1200.0,86.503,86.6192,86.503,86.532,1200.0
2024-01-08 12:30:00,89.33,89.46,89.33,89.39,1600.0,86.4836,86.6095,86.4836,86.5417,1600.0
2024-01-08 13:00:00,89.45,89.49,89.25,89.25,1255.0,86.5998,86.6385,86.4062,86.4062,1255.0
2024-01-08 13:30:00,89.27,89.27,89.08,89.14,3352.0,86.4255,86.4255,86.2416,86.2997,3352.0
2024-01-08 14:00:00,89.18,89.32,89.11,89.32,2262.0,86.3384,86.4739,86.2706,86.4739,2262.0
2024-01-08 14:30:00,89.36,89.66,89.36,89.66,2488.0,86.5127,86.8031,86.5127,86.8031,2488.0
2024-01-08 15:00:00,89.59,89.63,89.52,89.56,1700.0,86.7353,86.7741,86.6676,86.7063,1700.0
2024-01-08 15:30:00,89.52,89.81,89.47,89.79,10004.0,86.6676,86.9483,86.6192,86.929,10004.0
2024-01-09 09:30:00,88.92,88.95,88.71,88.89,900.0,86.0867,86.1157,85.8834,86.0576,900.0
2024-01-09 10:00:00,89.01,89.39,89.01,89.39,1300.0,86.1738,86.5417,86.1738,86.5417,1300.0
2024-01-09 10:30:00,89.48,89.7,89.48,89.7,1303.0,86.6288,86.8418,86.6288,86.8418,1303.0
2024-01-09 11:00:00,89.6,89.9,89.6,89.9,1477.0,86.745,87.0355,86.745,87.0355,1477.0
2024-01-09 11:30:00,89.85,90.08,89.85,90.06,2595.0,86.9871,87.2097,86.9871,87.1904,2595.0
2024-01-09 12:00:00,90.2,90.2,89.89,89.9,1707.0,87.3259,87.3259,87.0258,87.0355,1707.0
2024-01-09 12:30:00,89.84,89.92,89.79,89.79,1500.0,86.9774,87.0548,86.929,86.929,1500.0
2024-01-09 13:00:00,89.78,89.85,89.56,89.56,1200.0,86.9193,86.9871,86.7063,86.7063,1200.0
2024-01-09 13:30:00,89.48,89.52,89.33,89.52,1800.0,86.6288,86.6676,86.4836,86.6676,1800.0
2024-01-09 14:00:00,89.59,89.61,89.49,89.51,3105.0,86.7353,86.7547,86.6385,86.6579,3105.0
2024-01-09 14:30:00,89.55,89.57,89.46,89.54,3124.0,86.6966,86.716,86.6095,86.6869,3124.0
2024-01-09 15:00:00,89.51,89.63,89.45,89.47,2401.0,86.6579,86.7741,86.5998,86.6192,2401.0
2024-01-09 15:30:00,89.48,89.75,89.42,89.6,10481.0,86.6288,86.8902,86.5708,86.745,10481.0
2024-01-10 09:30:00,89.75,90.2,89.75,90.09,2300.0,86.8902,87.3259,86.8902,87.2194,2300.0
2024-01-10 10:00:00,90.03,90.12,90.0,90.12,2660.0,87.1613,87.2484,87.1323,87.2484,2660.0
2024-01-10 10:30:00,90.21,90.76,90.21,90.62,1500.0,87.3356,87.8681,87.3356,87.7325,1500.0
2024-01-10 11:00:00,90.49,90.77,90.46,90.77,1800.0,87.6067,87.8777,87.5776,87.8777,1800.0
2024-01-10 11:30:00,90.73,90.73,90.54,90.7,2811.0,87.839,87.839,87.6551,87.81,2811.0
2024-01-10 12:00:00,90.73,90.81,90.65,90.75,1269.0,87.839,87.9165,87.7616,87.8584,1269.0
2024-01-10 12:30:00,90.79,90.81,90.72,90.75,1100.0,87.8971,87.9165,87.8293,87.8584,1100.0
2024-01-10 13:00:00,90.82,91.02,90.82,90.96,2456.0,87.9261,88.1198,87.9261,88.0617,2456.0
2024-01-10 13:30:00,90.92,90.99,90.9,90.94,1400.0,88.023,88.0907,88.0036,88.0423,1400.0
2024-01-10 14:00:00,90.74,90.87,90.71,90.87,900.0,87.8487,87.9746,87.8196,87.9746,900.0
2024-01-10 14:30:00,90.88,90.98,90.88,90.94,1015.0,87.9842,88.081,87.9842,88.0423,1015.0
2024-01-10 15:00:00,90.89,90.94,90.69,90.69,2023.0,87.9939,88.0423,87.8003,87.8003,2023.0
2024-01-10 15:30:00,90.71,90.75,90.49,90.73,12085.0,87.8196,87.8584,87.6067,87.839,12085.0
2024-01-11 09:30:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2024-01-11 10:00:00,90.62,90.62,90.21,90.59,1859.0,87.7325,87.7325,87.3356,87.7035,1859.0
2024-01-11 10:30:00,90.73,90.92,90.64,90.79,1842.0,87.839,88.023,87.7519,87.8971,1842.0
2024-01-11 11:00:00,90.65,90.67,90.32,90.33,1792.0,87.7616,87.7809,87.4421,87.4518,1792.0
2024-01-11 11:30:00,90.35,90.35,90.02,90.03,1500.0,87.4711,87.4711,87.1516,87.1613,1500.0
2024-01-11 12:00:00,89.97,90.14,89.97,90.14,400.0,87.1032,87.2678,87.1032,87.2678,400.0
2024-01-11 12:30:00,90.09,90.24,90.09,90.22,300.0,87.2194,87.3646,87.2194,87.3453,300.0
2024-01-11 13:00:00,90.21,90.25,90.02,90.07,1000.0,87.3356,87.3743,87.1516,87.2,1000.0
2024-01-11 13:30:00,90.07,90.07,90.01,90.06,400.0,87.2,87.2,87.142,87.1904,400.0
2024-01-11 14:00:00,90.14,90.24,90.12,90.24,1500.0,87.2678,87.3646,87.2484,87.3646,1500.0
2024-01-11 14:30:00,90.31,90.4,90.26,90.39,1324.0,87.4324,87.5195,87.384,87.5098,1324.0
2024-01-11 15:00:00,90.16,90.16,90.05,90.05,1200.0,87.2872,87.2872,87.1807,87.1807,1200.0
2024-01-11 15:30:00,90.0,90.07,89.79,89.95,6615.0,87.1323,87.2,86.929,87.0839,6615.0
2024-01-12 09:30:00,91.01,91.69,91.01,91.69,700.0,88.1101,88.7684,88.1101,88.7684,700.0
2024-01-12 10:00:00,91.55,91.81,91.45,91.46,2889.0,88.6329,88.8846,88.5361,88.5458,2889.0
2024-01-12 10:30:00,91.68,91.74,91.47,91.47,800.0,88.7587,88.8168,88.5554,88.5554,800.0
2024-01-12 11:00:00,91.59,91.69,91.59,91.69,500.0,88.6716,88.7684,88.6716,88.7684,500.0
2024-01-12 11:30:00,91.75,91.75,91.39,91.39,300.0,88.8265,88.8265,88.478,88.478,300.0
2024-01-12 12:00:00,91.41,91.45,91.31,91.31,1200.0,88.4973,88.5361,88.4005,88.4005,1200.0
2024-01-12 12:30:00,91.35,91.53,91.18,91.47,4200.0,88.4393,88.6135,88.2747,88.5554,4200.0
2024-01-12 13:00:00,91.51,91.6,91.51,91.55,2700.0,88.5942,88.6813,88.5942,88.6329,2700.0
2024-01-12 13:30:00,91.6,91.67,91.5,91.67,1800.0,88.6813,88.7491,88.5845,88.7491,1800.0
2024-01-12 14:00:00,91.79,91.86,91.73,91.8,6854.0,88.8652,88.933,88.8071,88.8749,6854.0
2024-01-12 14:30:00,91.83,91.83,91.67,91.8,5300.0,88.904,88.904,88.7491,88.8749,5300.0
2024-01-12 15:00:00,91.79,91.9,91.76,91.86,4380.0,88.8652,88.9717,88.8362,88.933,4380.0
2024-01-12 15:30:00,91.87,92.11,91.86,91.94,14865.0,88.9427,89.175,88.933,89.0105,14865.0
2024-01-16 09:30:00,91.93,92.21,91.73,92.04,2541.0,89.0008,89.2719,88.8071,89.1073,2541.0
2024-01-16 10:00:00,92.0,92.12,91.77,91.82,2392.0,89.0685,89.1847,88.8459,88.8943,2392.0
2024-01-16 10:30:00,91.8,92.09,91.74,91.74,3608.0,88.8749,89.1557,88.8168,88.8168,3608.0
2024-01-16 11:00:00,91.45,91.59,91.37,91.5,1775.0,88.5361,88.6716,88.4586,88.5845,1775.0
2024-01-16 11:30:00,91.54,91.77,91.45,91.71,2173.0,88.6232,88.8459,88.5361,88.7878,2173.0
2024-01-16 12:00:00,91.78,91.83,91.74,91.78,2632.0,88.8556,88.904,88.8168,88.8556,2632.0
2024-01-16 12:30:00,91.7,91.85,91.63,91.71,2300.0,88.7781,88.9233,88.7103,88.7878,2300.0
2024-01-16 13:00:00,91.79,92.03,91.71,91.82,5193.0,88.8652,89.0976,88.7878,88.8943,5193.0
2024-01-16 13:30:00,91.93,91.96,91.77,91.77,3100.0,89.0008,89.0298,88.8459,88.8459,3100.0
2024-01-16 14:00:00,91.69,91.71,91.48,91.53,3156.0,88.7684,88.7878,88.5651,88.6135,3156.0
2024-01-16 14:30:00,91.52,91.62,91.47,91.57,3822.0,88.6038,88.7007,88.5554,88.6522,3822.0
2024-01-16 15:00:00,91.55,91.63,91.4,91.4,3911.0,88.6329,88.7103,88.4877,88.4877,3911.0
2024-01-16 15:30:00,91.35,91.4,91.23,91.31,10259.0,88.4393,88.4877,88.3231,88.4005,10259.0
2024-01-17 09:30:00,90.66,90.66,90.1,90.22,3263.0,87.7712,87.7712,87.2291,87.3453,3263.0
2024-01-17 10:00:00,90.92,91.53,90.92,90.97,1800.0,88.023,88.6135,88.023,88.0714,1800.0
2024-01-17 10:30:00,90.82,90.84,90.19,90.29,2253.0,87.9261,87.9455,87.3162,87.413,2253.0
2024-01-17 11:00:00,90.34,90.36,90.0,90.0,3600.0,87.4614,87.4808,87.1323,87.1323,3600.0
2024-01-17 11:30:00,89.71,89.71,89.38,89.45,2432.0,86.8515,86.8515,86.532,86.5998,2432.0
2024-01-17 12:00:00,89.24,89.42,88.88,88.94,800.0,86.3965,86.5708,86.048,86.106,800.0
2024-01-17 12:30:00,88.92,88.92,88.63,88.68,1976.0,86.0867,86.0867,85.8059,85.8543,1976.0
2024-01-17 13:00:00,88.62,88.73,88.15,88.28,1750.0,85.7962,85.9027,85.3412,85.4671,1750.0
2024-01-17 13:30:00,88.28,88.85,88.27,88.85,2600.0,85.4671,86.0189,85.4574,86.0189,2600.0
2024-01-17 14:00:00,88.89,88.93,88.79,88.93,1000.0,86.0576,86.0964,85.9608,86.0964,1000.0
2024-01-17 14:30:00,89.02,89.03,88.85,88.91,1272.0,86.1835,86.1932,86.0189,86.077,1272.0
2024-01-17 15:00:00,88.87,89.07,88.83,89.07,2900.0,86.0383,86.2319,85.9996,86.2319,2900.0
2024-01-17 15:30:00,89.26,89.67,89.25,89.65,6438.0,86.4159,86.8128,86.4062,86.7934,6438.0
2024-01-18 09:30:00,89.72,90.05,89.65,89.78,1649.0,86.8612,87.1807,86.7934,86.9193,1649.0
2024-01-18 10:00:00,89.73,89.76,89.26,89.47,10368.0,86.8709,86.8999,86.4159,86.6192,10368.0
2024-01-18 10:30:00,89.49,89.57,89.37,89.37,2757.0,86.6385,86.716,86.5223,86.5223,2757.0
2024-01-18 11:00:00,89.29,89.43,89.1,89.15,2200.0,86.4449,86.5804,86.2609,86.3094,2200.0
2024-01-18 11:30:00,89.17,89.19,88.76,88.87,26535.0,86.3287,86.3481,85.9318,86.0383,26535.0
2024-01-18 12:00:00,88.87,88.87,88.7,88.74,3100.0,86.0383,86.0383,85.8737,85.9124,3100.0
2024-01-18 12:30:00,88.76,88.87,88.5,88.5,1257.0,85.9318,86.0383,85.6801,85.6801,1257.0
2024-01-18 13:00:00,88.39,88.53,88.38,88.53,900.0,85.5736,85.7091,85.5639,85.7091,900.0
2024-01-18 13:30:00,88.53,88.87,88.53,88.65,1722.0,85.7091,86.0383,85.7091,85.8253,1722.0
2024-01-18 14:00:00,88.63,88.96,88.58,88.85,3053.0,85.8059,86.1254,85.7575,86.0189,3053.0
2024-01-18 14:30:00,88.85,88.9,88.69,88.82,3841.0,86.0189,86.0673,85.864,85.9899,3841.0
2024-01-18 15:00:00,88.84,89.3,88.84,89.16,2607.0,86.0092,86.4546,86.0092,86.319,2607.0
2024-01-18 15:30:00,89.19,89.26,88.97,88.97,9331.0,86.3481,86.4159,86.1351,86.1351,9331.0
2024-01-19 09:30:00,89.16,89.16,88.59,88.92,700.0,86.319,86.319,85.7672,86.0867,700.0
2024-01-19 10:00:00,88.86,89.09,88.75,88.97,4000.0,86.0286,86.2513,85.9221,86.1351,4000.0
2024-01-19 10:30:00,88.81,88.93,88.81,88.81,3498.0,85.9802,86.0964,85.9802,85.9802,3498.0
2024-01-19 11:00:00,88.8,89.01,88.8,88.95,300.0,85.9705,86.1738,85.9705,86.1157,300.0
2024-01-19 11:30:00,89.02,89.02,88.85,89.02,1124.0,86.1835,86.1835,86.0189,86.1835,1124.0
2024-01-19 12:00:00,89.14,89.24,89.11,89.18,2250.0,86.2997,86.3965,86.2706,86.3384,2250.0
2024-01-19 12:30:00,89.14,89.43,89.08,89.43,6991.0,86.2997,86.5804,86.2416,86.5804,6991.0
2024-01-19 13:00:00,89.36,89.53,89.31,89.44,800.0,86.5127,86.6772,86.4643,86.5901,800.0
2024-01-19 13:30:00,89.71,89.96,89.71,89.96,1544.0,86.8515,87.0935,86.8515,87.0935,1544.0
2024-01-19 14:00:00,89.93,90.2,89.92,90.19,1806.0,87.0645,87.3259,87.0548,87.3162,1806.0
2024-01-19 14:30:00,89.97,90.0,89.91,89.91,1530.0,87.1032,87.1323,87.0451,87.0451,1530.0
2024-01-19 15:00:00,89.91,90.05,89.85,89.96,1333.0,87.0451,87.1807,86.9871,87.0935,1333.0
2024-01-19 15:30:00,89.9,90.0,89.72,89.82,14412.0,87.0355,87.1323,86.8612,86.958,14412.0
2024-01-22 09:30:00,90.11,90.36,89.94,90.15,2409.0,87.2388,87.4808,87.0742,87.2775,2409.0
2024-01-22 10:00:00,90.26,90.26,89.69,89.95,1291.0,87.384,87.384,86.8321,87.0839,1291.0
2024-01-22 10:30:00,89.86,89.86,89.44,89.63,1050.0,86.9967,86.9967,86.5901,86.7741,1050.0
2024-01-22 11:00:00,89.69,89.77,89.59,89.77,309.0,86.8321,86.9096,86.7353,86.9096,309.0
2024-01-22 11:30:00,89.68,89.68,89.64,89.64,300.0,86.8225,86.8225,86.7837,86.7837,300.0
2024-01-22 12:00:00,89.43,89.43,89.29,89.35,1171.0,86.5804,86.5804,86.4449,86.503,1171.0
2024-01-22 12:30:00,89.32,89.32,89.18,89.2,1400.0,86.4739,86.4739,86.3384,86.3578,1400.0
2024-01-22 13:00:00,89.26,89.26,88.99,88.99,700.0,86.4159,86.4159,86.1545,86.1545,700.0
2024-01-22 13:30:00,89.01,89.14,88.94,89.11,1179.0,86.1738,86.2997,86.106,86.2706,1179.0
2024-01-22 14:00:00,89.03,89.08,88.94,88.94,1013.0,86.1932,86.2416,86.106,86.106,1013.0
2024-01-22 14:30:00,89.1,89.16,89.08,89.13,1937.0,86.2609,86.319,86.2416,86.29,1937.0
2024-01-22 15:00:00,89.16,89.54,89.13,89.51,5351.0,86.319,86.6869,86.29,86.6579,5351.0
2024-01-22 15:30:00,89.54,89.54,88.93,88.94,15776.0,86.6869,86.6869,86.0964,86.106,15776.0
2024-01-23 09:30:00,89.33,89.43,88.51,88.71,2317.0,86.4836,86.5804,85.6897,85.8834,2317.0
2024-01-23 10:00:00,88.19,88.28,88.0,88.0,2010.0,85.3799,85.4671,85.196,85.196,2010.0
2024-01-23 10:30:00,87.96,88.11,87.86,88.05,4600.0,85.1573,85.3025,85.0605,85.2444,4600.0
2024-01-23 11:00:00,87.87,88.01,87.85,87.93,3698.0,85.0701,85.2057,85.0508,85.1282,3698.0
2024-01-23 11:30:00,87.95,87.95,87.63,87.65,28548.0,85.1476,85.1476,84.8378,84.8572,28548.0
2024-01-23 12:00:00,87.64,87.74,87.54,87.64,30165.0,84.8475,84.9443,84.7507,84.8475,30165.0
2024-01-23 12:30:00,87.63,87.77,87.5,87.61,14600.0,84.8378,84.9733,84.7119,84.8184,14600.0
2024-01-23 13:00:00,87.58,87.64,87.51,87.55,2900.0,84.7894,84.8475,84.7216,84.7603,2900.0
2024-01-23 13:30:00,87.53,87.68,87.52,87.65,2200.0,84.741,84.8862,84.7313,84.8572,2200.0
2024-01-23 14:00:00,87.65,87.73,87.59,87.65,2983.0,84.8572,84.9346,84.7991,84.8572,2983.0
2024-01-23 14:30:00,87.73,87.83,87.61,87.81,3676.0,84.9346,85.0314,84.8184,85.0121,3676.0
2024-01-23 15:00:00,87.78,87.83,87.7,87.71,7393.0,84.983,85.0314,84.9056,84.9152,7393.0
2024-01-23 15:30:00,87.88,88.2,87.79,88.08,18034.0,85.0798,85.3896,84.9927,85.2735,18034.0
2024-01-24 09:30:00,89.33,89.34,88.37,88.37,1800.0,86.4836,86.4933,85.5542,85.5542,1800.0
2024-01-24 10:00:00,87.81,87.81,87.58,87.61,1400.0,85.0121,85.0121,84.7894,84.8184,1400.0
2024-01-24 10:30:00,87.67,88.18,87.61,87.88,1400.0,84.8765,85.3703,84.8184,85.0798,1400.0
2024-01-24 11:00:00,87.93,88.0,87.75,87.75,1300.0,85.1282,85.196,84.954,84.954,1300.0
2024-01-24 11:30:00,87.82,87.83,87.61,87.61,1500.0,85.0217,85.0314,84.8184,84.8184,1500.0
2024-01-24 12:00:00,87.66,87.81,87.58,87.74,3374.0,84.8668,85.0121,84.7894,84.9443,3374.0
2024-01-24 12:30:00,87.82,87.82,87.66,87.69,600.0,85.0217,85.0217,84.8668,84.8959,600.0
2024-01-24 13:00:00,87.6,87.6,87.51,87.55,1400.0,84.8087,84.8087,84.7216,84.7603,1400.0
2024-01-24 13:30:00,87.53,87.54,87.48,87.48,1100.0,84.741,84.7507,84.6926,84.6926,1100.0
2024-01-24 14:00:00,87.33,87.43,87.29,87.35,1357.0,84.5473,84.6442,84.5086,84.5667,1357.0
2024-01-24 14:30:00,87.41,87.48,87.28,87.38,1510.0,84.6248,84.6926,84.4989,84.5958,1510.0
2024-01-24 15:00:00,87.42,87.51,87.22,87.22,2500.0,84.6345,84.7216,84.4409,84.4409,2500.0
2024-01-24 15:30:00,87.18,87.28,87.07,87.15,8142.0,84.4021,84.4989,84.2956,84.3731,8142.0
2024-01-25 09:30:00,88.59,88.59,87.82,87.94,513.0,85.7672,85.7672,85.0217,85.1379,513.0
2024-01-25 10:00:00,87.73,87.8,87.31,87.51,2533.0,84.9346,85.0024,84.528,84.7216,2533.0
2024-01-25 10:30:00,87.36,87.36,87.04,87.07,2153.0,84.5764,84.5764,84.2666,84.2956,2153.0
2024-01-25 11:00:00,87.0,87.12,86.95,87.11,1747.0,84.2279,84.344,84.1795,84.3344,1747.0
2024-01-25 11:30:00,87.16,87.17,87.05,87.13,1900.0,84.3828,84.3924,84.2763,84.3537,1900.0
2024-01-25 12:00:00,86.95,87.22,86.95,87.07,4484.0,84.1795,84.4409,84.1795,84.2956,4484.0
2024-01-25 12:30:00,87.09,87.14,86.93,87.13,4100.0,84.315,84.3634,84.1601,84.3537,4100.0
2024-01-25 13:00:00,87.15,87.27,86.94,87.04,3480.0,84.3731,84.4893,84.1698,84.2666,3480.0
2024-01-25 13:30:00,87.07,87.35,87.07,87.34,5146.0,84.2956,84.5667,84.2956,84.557,5146.0
2024-01-25 14:00:00,87.28,87.4,87.25,87.28,2340.0,84.4989,84.6151,84.4699,84.4989,2340.0
2024-01-25 14:30:00,87.17,87.17,86.9,86.98,1900.0,84.3924,84.3924,84.131,84.2085,1900.0
2024-01-25 15:00:00,87.03,87.06,86.9,87.04,1800.0,84.2569,84.286,84.131,84.2666,1800.0
2024-01-25 15:30:00,87.03,87.25,87.01,87.21,5659.0,84.2569,84.4699,84.2375,84.4312,5659.0
2024-01-26 09:30:00,87.56,87.77,86.82,87.04,2746.0,84.77,84.9733,84.0536,84.2666,2746.0
2024-01-26 10:00:00,86.95,87.2,86.95,87.07,600.0,84.1795,84.4215,84.1795,84.2956,600.0
2024-01-26 10:30:00,87.4,87.77,87.4,87.71,600.0,84.6151,84.9733,84.6151,84.9152,600.0
2024-01-26 11:00:00,87.75,87.76,87.45,87.55,700.0,84.954,84.9636,84.6635,84.7603,700.0
2024-01-26 11:30:00,87.36,87.55,87.36,87.55,400.0,84.5764,84.7603,84.5764,84.7603,400.0
2024-01-26 12:00:00,87.57,87.57,87.4,87.4,409.0,84.7797,84.7797,84.6151,84.6151,409.0
2024-01-26 12:30:00,87.26,87.31,87.17,87.31,1400.0,84.4796,84.528,84.3924,84.528,1400.0
2024-01-26 13:00:00,87.25,87.35,87.25,87.35,300.0,84.4699,84.5667,84.4699,84.5667,300.0
2024-01-26 13:30:00,87.39,87.39,87.31,87.31,300.0,84.6054,84.6054,84.528,84.528,300.0
2024-01-26 14:00:00,87.3,87.31,87.27,87.27,400.0,84.5183,84.528,84.4893,84.4893,400.0
2024-01-26 14:30:00,87.34,87.51,87.34,87.47,600.0,84.557,84.7216,84.557,84.6829,600.0
2024-01-26 15:00:00,87.47,87.47,87.28,87.36,1879.0,84.6829,84.6829,84.4989,84.5764,1879.0
2024-01-26 15:30:00,87.36,87.41,87.23,87.4,18644.0,84.5764,84.6248,84.4505,84.6151,18644.0
2024-01-29 09:30:00,87.58,87.58,87.35,87.35,742.0,84.7894,84.7894,84.5667,84.5667,742.0
2024-01-29 10:00:00,87.3,87.36,86.93,86.94,3412.0,84.5183,84.5764,84.1601,84.1698,3412.0
2024-01-29 10:30:00,86.87,86.92,86.8,86.86,2432.0,84.102,84.1504,84.0342,84.0923,2432.0
2024-01-29 11:00:00,86.88,86.95,86.84,86.86,4713.0,84.1117,84.1795,84.073,84.0923,4713.0
2024-01-29 11:30:00,86.89,86.89,86.83,86.87,2959.0,84.1214,84.1214,84.0633,84.102,2959.0
2024-01-29 12:00:00,86.86,87.01,86.86,87.0,2940.0,84.0923,84.2375,84.0923,84.2279,2940.0
2024-01-29 12:30:00,86.97,87.09,86.85,86.86,4124.0,84.1988,84.315,84.0826,84.0923,4124.0
2024-01-29 13:00:00,86.88,86.92,86.63,86.65,3943.0,84.1117,84.1504,83.8697,83.889,3943.0
2024-01-29 13:30:00,86.64,86.78,86.58,86.64,4871.0,83.8793,84.0149,83.8212,83.8793,4871.0
2024-01-29 14:00:00,86.61,86.74,86.59,86.6,2579.0,83.8503,83.9761,83.8309,83.8406,2579.0
2024-01-29 14:30:00,86.53,86.61,86.49,86.59,2704.0,83.7728,83.8503,83.7341,83.8309,2704.0
2024-01-29 15:00:00,86.55,87.23,86.55,87.23,3760.0,83.7922,84.4505,83.7922,84.4505,3760.0
2024-01-29 15:30:00,87.31,87.32,86.95,87.19,5450.0,84.528,84.5377,84.1795,84.4118,5450.0
2024-01-30 09:30:00,86.96,86.96,86.72,86.73,1000.0,84.1891,84.1891,83.9568,83.9665,1000.0
2024-01-30 10:00:00,86.63,86.63,86.4,86.45,2953.0,83.8697,83.8697,83.647,83.6954,2953.0
2024-01-30 10:30:00,86.41,86.56,86.38,86.51,1000.0,83.6567,83.8019,83.6276,83.7535,1000.0
2024-01-30 11:00:00,86.43,86.66,86.43,86.66,1100.0,83.676,83.8987,83.676,83.8987,1100.0
2024-01-30 11:30:00,86.69,86.81,86.68,86.8,3638.0,83.9277,84.0439,83.9181,84.0342,3638.0
2024-01-30 12:00:00,86.81,86.91,86.71,86.9,2417.0,84.0439,84.1407,83.9471,84.131,2417.0
2024-01-30 12:30:00,86.87,86.92,86.83,86.83,1100.0,84.102,84.1504,84.0633,84.0633,1100.0
2024-01-30 13:00:00,86.84,86.87,86.68,86.68,2884.0,84.073,84.102,83.9181,83.9181,2884.0
2024-01-30 13:30:00,86.68,86.83,86.6,86.8,5030.0,83.9181,84.0633,83.8406,84.0342,5030.0
2024-01-30 14:00:00,86.81,87.28,86.81,87.22,5331.0,84.0439,84.4989,84.0439,84.4409,5331.0
2024-01-30 14:30:00,87.24,87.31,87.12,87.18,3558.0,84.4602,84.528,84.344,84.4021,3558.0
2024-01-30 15:00:00,87.24,87.24,86.93,87.08,5881.0,84.4602,84.4602,84.1601,84.3053,5881.0
2024-01-30 15:30:00,87.06,87.08,86.81,86.94,13656.0,84.286,84.3053,84.0439,84.1698,13656.0
2024-01-31 09:30:00,87.0,87.5,87.0,87.25,1541.0,84.2279,84.7119,84.2279,84.4699,1541.0
2024-01-31 10:00:00,87.12,87.52,87.12,87.52,434.0,84.344,84.7313,84.344,84.7313,434.0
2024-01-31 10:30:00,87.62,87.9,87.62,87.8,2300.0,84.8281,85.0992,84.8281,85.0024,2300.0
2024-01-31 11:00:00,87.79,87.95,87.78,87.95,937.0,84.9927,85.1476,84.983,85.1476,937.0
2024-01-31 11:30:00,87.75,87.88,87.6,87.88,800.0,84.954,85.0798,84.8087,85.0798,800.0
2024-01-31 12:00:00,87.83,87.97,87.83,87.97,1000.0,85.0314,85.167,85.0314,85.167,1000.0
2024-01-31 12:30:00,87.92,87.94,87.62,87.62,2424.0,85.1185,85.1379,84.8281,84.8281,2424.0
2024-01-31 13:00:00,87.62,87.64,87.49,87.56,1100.0,84.8281,84.8475,84.7022,84.77,1100.0
2024-01-31 13:30:00,87.47,87.7,87.45,87.67,1500.0,84.6829,84.9056,84.6635,84.8765,1500.0
2024-01-31 14:00:00,87.56,87.56,87.09,87.09,1870.0,84.77,84.77,84.315,84.315,1870.0
2024-01-31 14:30:00,87.09,87.75,87.09,87.32,3129.0,84.315,84.954,84.315,84.5377,3129.0
2024-01-31 15:00:00,87.1,87.1,86.47,86.62,6735.0,84.3247,84.3247,83.7148,83.86,6735.0
2024-01-31 15:30:00,86.7,86.74,86.53,86.54,9662.0,83.9374,83.9761,83.7728,83.7825,9662.0
2024-02-01 09:30:00,86.31,86.68,85.92,86.49,2879.0,83.5598,83.9181,83.1823,83.7341,2879.0
2024-02-01 10:00:00,86.42,86.55,86.34,86.39,1924.0,83.6663,83.7922,83.5889,83.6373,1924.0
2024-02-01 10:30:00,86.51,86.96,86.36,86.36,2345.0,83.7535,84.1891,83.6083,83.6083,2345.0
2024-02-01 11:00:00,86.36,86.39,86.11,86.19,2268.0,83.6083,83.6373,83.3662,83.4437,2268.0
2024-02-01 11:30:00,86.33,86.93,86.33,86.93,3060.0,83.5792,84.1601,83.5792,84.1601,3060.0
2024-02-01 12:00:00,86.93,87.23,86.93,87.05,2332.0,84.1601,84.4505,84.1601,84.2763,2332.0
2024-02-01 12:30:00,87.09,87.5,86.94,87.42,1956.0,84.315,84.7119,84.1698,84.6345,1956.0
2024-02-01 13:00:00,87.4,87.4,87.16,87.24,1634.0,84.6151,84.6151,84.3828,84.4602,1634.0
2024-02-01 13:30:00,87.27,87.48,87.2,87.48,1915.0,84.4893,84.6926,84.4215,84.6926,1915.0
2024-02-01 14:00:00,87.43,87.43,87.14,87.24,994.0,84.6442,84.6442,84.3634,84.4602,994.0
2024-02-01 14:30:00,87.21,87.73,87.19,87.73,2384.0,84.4312,84.9346,84.4118,84.9346,2384.0
2024-02-01 15:00:00,87.75,87.84,87.63,87.67,5082.0,84.954,85.0411,84.8378,84.8765,5082.0
2024-02-01 15:30:00,87.69,88.3,87.64,88.28,13648.0,84.8959,85.4864,84.8475,85.4671,13648.0
2024-02-02 09:30:00,87.35,87.35,85.43,85.61,3900.0,84.5667,84.5667,82.7079,82.8822,3900.0
2024-02-02 10:00:00,85.67,85.91,85.53,85.67,4084.0,82.9402,83.1726,82.8047,82.9402,4084.0
2024-02-02 10:30:00,85.72,86.28,85.67,86.08,6813.0,82.9886,83.5308,82.9402,83.3372,6813.0
2024-02-02 11:00:00,86.06,86.21,85.91,86.21,3227.0,83.3178,83.463,83.1726,83.463,3227.0
2024-02-02 11:30:00,86.31,86.86,86.31,86.67,3522.0,83.5598,84.0923,83.5598,83.9084,3522.0
2024-02-02 12:00:00,86.6,86.61,86.31,86.46,1913.0,83.8406,83.8503,83.5598,83.7051,1913.0
2024-02-02 12:30:00,86.55,86.71,86.37,86.55,2500.0,83.7922,83.9471,83.6179,83.7922,2500.0
2024-02-02 13:00:00,86.7,86.81,86.57,86.81,1300.0,83.9374,84.0439,83.8116,84.0439,1300.0
2024-02-02 13:30:00,86.63,86.83,86.6,86.83,2212.0,83.8697,84.0633,83.8406,84.0633,2212.0
2024-02-02 14:00:00,86.92,87.07,86.85,87.05,4658.0,84.1504,84.2956,84.0826,84.2763,4658.0
2024-02-02 14:30:00,87.13,87.49,87.13,87.49,6432.0,84.3537,84.7022,84.3537,84.7022,6432.0
2024-02-02 15:00:00,87.59,88.24,87.59,88.2,21270.0,84.7991,85.4284,84.7991,85.3896,21270.0
2024-02-02 15:30:00,88.2,88.52,87.8,87.94,29305.0,85.3896,85.6994,85.0024,85.1379,29305.0
2024-02-05 09:30:00,86.71,87.39,86.69,86.83,11004.0,83.9471,84.6054,83.9277,84.0633,11004.0
2024-02-05 10:00:00,86.72,86.72,86.23,86.47,4403.0,83.9568,83.9568,83.4824,83.7148,4403.0
2024-02-05 10:30:00,86.42,86.83,86.42,86.57,7733.0,83.6663,84.0633,83.6663,83.8116,7733.0
2024-02-05 11:00:00,86.64,86.78,86.6,86.62,3041.0,83.8793,84.0149,83.8406,83.86,3041.0
2024-02-05 11:30:00,86.58,86.83,86.54,86.54,3100.0,83.8212,84.0633,83.7825,83.7825,3100.0
2024-02-05 12:00:00,86.57,86.57,86.11,86.25,4934.0,83.8116,83.8116,83.3662,83.5018,4934.0
2024-02-05 12:30:00,86.24,86.5,86.19,86.47,1100.0,83.4921,83.7438,83.4437,83.7148,1100.0
2024-02-05 13:00:00,86.42,86.62,86.32,86.44,3144.0,83.6663,83.86,83.5695,83.6857,3144.0
2024-02-05 13:30:00,86.44,86.8,86.44,86.8,1383.0,83.6857,84.0342,83.6857,84.0342,1383.0
2024-02-05 14:00:00,86.8,86.99,86.8,86.9,3036.0,84.0342,84.2182,84.0342,84.131,3036.0
2024-02-05 14:30:00,86.91,87.14,86.91,87.14,1760.0,84.1407,84.3634,84.1407,84.3634,1760.0
2024-02-05 15:00:00,87.01,87.08,86.81,87.08,3778.0,84.2375,84.3053,84.0439,84.3053,3778.0
2024-02-05 15:30:00,87.09,87.17,86.45,86.51,22997.0,84.315,84.3924,83.6954,83.7535,22997.0
2024-02-06 09:30:00,86.93,87.51,86.84,87.48,2819.0,84.1601,84.7216,84.073,84.6926,2819.0
2024-02-06 10:00:00,87.27,87.6,87.21,87.25,11581.0,84.4893,84.8087,84.4312,84.4699,11581.0
2024-02-06 10:30:00,87.23,87.32,87.13,87.13,1400.0,84.4505,84.5377,84.3537,84.3537,1400.0
2024-02-06 11:00:00,87.09,87.1,86.94,87.04,3469.0,84.315,84.3247,84.1698,84.2666,3469.0
2024-02-06 11:30:00,87.03,87.06,86.86,86.86,3285.0,84.2569,84.286,84.0923,84.0923,3285.0
2024-02-06 12:00:00,86.82,86.98,86.8,86.95,4662.0,84.0536,84.2085,84.0342,84.1795,4662.0
2024-02-06 12:30:00,86.93,87.0,86.84,86.84,1941.0,84.1601,84.2279,84.073,84.073,1941.0
2024-02-06 13:00:00,86.83,86.84,86.7,86.82,4220.0,84.0633,84.073,83.9374,84.0536,4220.0
2024-02-06 13:30:00,86.9,87.01,86.85,86.91,3120.0,84.131,84.2375,84.0826,84.1407,3120.0
2024-02-06 14:00:00,86.91,86.91,86.54,86.59,5215.0,84.1407,84.1407,83.7825,83.8309,5215.0
2024-02-06 14:30:00,86.54,86.56,86.43,86.55,4002.0,83.7825,83.8019,83.676,83.7922,4002.0
2024-02-06 15:00:00,86.66,86.7,86.56,86.62,6130.0,83.8987,83.9374,83.8019,83.86,6130.0
2024-02-06 15:30:00,86.61,86.66,86.37,86.52,27693.0,83.8503,83.8987,83.6179,83.7632,27693.0
2024-02-07 09:30:00,86.65,86.65,85.63,85.89,1257.0,83.889,83.889,82.9015,83.1532,1257.0
2024-02-07 10:00:00,85.9,86.47,85.9,86.47,2200.0,83.1629,83.7148,83.1629,83.7148,2200.0
2024-02-07 10:30:00,86.49,86.53,86.35,86.53,1920.0,83.7341,83.7728,83.5986,83.7728,1920.0
2024-02-07 11:00:00,86.56,86.67,86.53,86.67,900.0,83.8019,83.9084,83.7728,83.9084,900.0
2024-02-07 11:30:00,86.67,86.88,86.67,86.87,2800.0,83.9084,84.1117,83.9084,84.102,2800.0
2024-02-07 12:00:00,86.9,86.92,86.86,86.9,2100.0,84.131,84.1504,84.0923,84.131,2100.0
2024-02-07 12:30:00,86.85,87.09,86.77,87.06,1400.0,84.0826,84.315,84.0052,84.286,1400.0
2024-02-07 13:00:00,87.1,87.16,87.01,87.16,5943.0,84.3247,84.3828,84.2375,84.3828,5943.0
2024-02-07 13:30:00,87.12,87.32,87.07,87.31,1919.0,84.344,84.5377,84.2956,84.528,1919.0
2024-02-07 14:00:00,87.36,87.39,87.28,87.3,4700.0,84.5764,84.6054,84.4989,84.5183,4700.0
2024-02-07 14:30:00,87.31,87.4,87.17,87.27,5153.0,84.528,84.6151,84.3924,84.4893,5153.0
2024-02-07 15:00:00,87.24,87.3,86.91,86.91,2905.0,84.4602,84.5183,84.1407,84.1407,2905.0
2024-02-07 15:30:00,86.92,86.94,86.5,86.76,14389.0,84.1504,84.1698,83.7438,83.9955,14389.0
2024-02-08 09:30:00,86.73,87.28,86.39,87.28,3213.0,83.9665,84.4989,83.6373,84.4989,3213.0
2024-02-08 10:00:00,87.3,87.36,86.97,86.97,1856.0,84.5183,84.5764,84.1988,84.1988,1856.0
2024-02-08 10:30:00,86.71,86.72,86.1,86.13,1530.0,83.9471,83.9568,83.3565,83.3856,1530.0
2024-02-08 11:00:00,86.19,86.28,85.99,86.08,2315.0,83.4437,83.5308,83.25,83.3372,2315.0
2024-02-08 11:30:00,86.11,86.51,86.09,86.4,2504.0,83.3662,83.7535,83.3469,83.647,2504.0
2024-02-08 12:00:00,86.52,86.56,86.41,86.51,1700.0,83.7632,83.8019,83.6567,83.7535,1700.0
2024-02-08 12:30:00,86.49,86.54,86.43,86.46,2088.0,83.7341,83.7825,83.676,83.7051,2088.0
2024-02-08 13:00:00,86.44,86.62,86.41,86.57,2558.0,83.6857,83.86,83.6567,83.8116,2558.0
2024-02-08 13:30:00,86.55,86.79,86.54,86.79,1923.0,83.7922,84.0246,83.7825,84.0246,1923.0
2024-02-08 14:00:00,86.82,87.01,86.77,87.01,1883.0,84.0536,84.2375,84.0052,84.2375,1883.0
2024-02-08 14:30:00,86.81,86.91,86.77,86.88,1931.0,84.0439,84.1407,84.0052,84.1117,1931.0
2024-02-08 15:00:00,86.89,86.89,86.67,86.81,3516.0,84.1214,84.1214,83.9084,84.0439,3516.0
2024-02-08 15:30:00,86.84,87.09,86.69,86.95,10664.0,84.073,84.315,83.9277,84.1795,10664.0
2024-02-09 09:30:00,87.14,87.14,86.55,86.55,600.0,84.3634,84.3634,83.7922,83.7922,600.0
2024-02-09 10:00:00,86.54,86.75,86.43,86.49,1049.0,83.7825,83.9858,83.676,83.7341,1049.0
2024-02-09 10:30:00,86.27,86.84,86.27,86.84,2100.0,83.5211,84.073,83.5211,84.073,2100.0
2024-02-09 11:00:00,86.83,86.89,86.5,86.68,1648.0,84.0633,84.1214,83.7438,83.9181,1648.0
2024-02-09 11:30:00,86.8,86.85,86.72,86.85,2157.0,84.0342,84.0826,83.9568,84.0826,2157.0
2024-02-09 12:00:00,86.86,86.9,86.79,86.89,1900.0,84.0923,84.131,84.0246,84.1214,1900.0
2024-02-09 12:30:00,86.93,87.0,86.87,86.94,1500.0,84.1601,84.2279,84.102,84.1698,1500.0
2024-02-09 13:00:00,86.92,87.36,86.87,87.29,3220.0,84.1504,84.5764,84.102,84.5086,3220.0
2024-02-09 13:30:00,87.36,87.36,87.09,87.17,3257.0,84.5764,84.5764,84.315,84.3924,3257.0
2024-02-09 14:00:00,87.2,87.51,87.2,87.51,5908.0,84.4215,84.7216,84.4215,84.7216,5908.0
2024-02-09 14:30:00,87.47,87.59,87.43,87.43,2416.0,84.6829,84.7991,84.6442,84.6442,2416.0
2024-02-09 15:00:00,87.42,87.52,87.4,87.46,4794.0,84.6345,84.7313,84.6151,84.6732,4794.0
2024-02-09 15:30:00,87.5,87.68,87.39,87.65,10407.0,84.7119,84.8862,84.6054,84.8572,10407.0
2024-02-12 09:30:00,87.84,88.0,87.45,87.55,525.0,85.0411,85.196,84.6635,84.7603,525.0
2024-02-12 10:00:00,87.35,87.6,87.35,87.41,1300.0,84.5667,84.8087,84.5667,84.6248,1300.0
2024-02-12 10:30:00,87.38,87.38,87.1,87.16,2464.0,84.5958,84.5958,84.3247,84.3828,2464.0
2024-02-12 11:00:00,87.24,87.76,87.24,87.76,1400.0,84.4602,84.9636,84.4602,84.9636,1400.0
2024-02-12 11:30:00,87.64,87.64,87.37,87.43,400.0,84.8475,84.8475,84.5861,84.6442,400.0
2024-02-12 12:00:00,87.58,87.66,87.58,87.59,1100.0,84.7894,84.8668,84.7894,84.7991,1100.0
2024-02-12 12:30:00,87.54,87.69,87.54,87.65,900.0,84.7507,84.8959,84.7507,84.8572,900.0
2024-02-12 13:00:00,87.59,87.63,87.36,87.49,1800.0,84.7991,84.8378,84.5764,84.7022,1800.0
2024-02-12 13:30:00,87.51,87.76,87.51,87.67,600.0,84.7216,84.9636,84.7216,84.8765,600.0
2024-02-12 14:00:00,87.73,87.74,87.44,87.46,900.0,84.9346,84.9443,84.6538,84.6732,900.0
2024-02-12 14:30:00,87.64,87.71,87.6,87.66,2436.0,84.8475,84.9152,84.8087,84.8668,2436.0
2024-02-12 15:00:00,87.75,87.82,87.57,87.58,2953.0,84.954,85.0217,84.7797,84.7894,2953.0
2024-02-12 15:30:00,87.55,87.8,87.51,87.57,11667.0,84.7603,85.0024,84.7216,84.7797,11667.0
2024-02-13 09:30:00,86.19,86.19,85.43,85.99,4776.0,83.4437,83.4437,82.7079,83.25,4776.0
2024-02-13 10:00:00,86.32,86.32,86.01,86.07,3450.0,83.5695,83.5695,83.2694,83.3275,3450.0
2024-02-13 10:30:00,86.09,86.23,85.83,86.18,8607.0,83.3469,83.4824,83.0951,83.434,8607.0
2024-02-13 11:00:00,86.16,86.59,86.16,86.59,4650.0,83.4146,83.8309,83.4146,83.8309,4650.0
2024-02-13 11:30:00,86.63,86.66,86.5,86.62,1043.0,83.8697,83.8987,83.7438,83.86,1043.0
2024-02-13 12:00:00,86.67,86.7,86.56,86.68,1600.0,83.9084,83.9374,83.8019,83.9181,1600.0
2024-02-13 12:30:00,86.6,86.76,86.6,86.75,1917.0,83.8406,83.9955,83.8406,83.9858,1917.0
2024-02-13 13:00:00,86.68,86.68,86.38,86.54,4800.0,83.9181,83.9181,83.6276,83.7825,4800.0
2024-02-13 13:30:00,86.53,86.53,86.28,86.46,5563.0,83.7728,83.7728,83.5308,83.7051,5563.0
2024-02-13 14:00:00,86.54,86.68,86.28,86.31,2050.0,83.7825,83.9181,83.5308,83.5598,2050.0
2024-02-13 14:30:00,86.37,86.55,86.09,86.14,3179.0,83.6179,83.7922,83.3469,83.3953,3179.0
2024-02-13 15:00:00,86.18,86.36,86.17,86.36,3484.0,83.434,83.6083,83.4243,83.6083,3484.0
2024-02-13 15:30:00,86.45,87.32,86.41,87.24,12904.0,83.6954,84.5377,83.6567,84.4602,12904.0
2024-02-14 09:30:00,89.59,94.37,89.59,92.38,31674.0,86.7353,91.363,86.7353,89.4364,31674.0
2024-02-14 10:00:00,92.39,93.26,91.92,92.92,31441.0,89.4461,90.2884,88.9911,89.9592,31441.0
2024-02-14 10:30:00,92.98,93.46,92.69,92.73,17828.0,90.0173,90.482,89.7366,89.7753,17828.0
2024-02-14 11:00:00,92.66,93.08,92.56,93.0,6094.0,89.7075,90.1141,89.6107,90.0367,6094.0
2024-02-14 11:30:00,93.0,93.14,92.63,92.79,6523.0,90.0367,90.1722,89.6785,89.8334,6523.0
2024-02-14 12:00:00,92.63,93.48,92.63,93.48,12407.0,89.6785,90.5014,89.6785,90.5014,12407.0
2024-02-14 12:30:00,93.48,93.57,93.14,93.16,7122.0,90.5014,90.5885,90.1722,90.1916,7122.0
2024-02-14 13:00:00,93.19,93.74,93.17,93.52,7662.0,90.2206,90.7531,90.2013,90.5401,7662.0
2024-02-14 13:30:00,93.63,93.74,93.46,93.66,4512.0,90.6466,90.7531,90.482,90.6757,4512.0
2024-02-14 14:00:00,93.64,93.64,93.33,93.45,7540.0,90.6563,90.6563,90.3562,90.4723,7540.0
2024-02-14 14:30:00,93.43,94.06,93.39,94.06,5016.0,90.453,91.0629,90.4143,91.0629,5016.0
2024-02-14 15:00:00,94.12,94.2,93.8,93.92,16154.0,91.121,91.1984,90.8112,90.9274,16154.0
2024-02-14 15:30:00,93.88,93.88,92.92,93.37,52234.0,90.8886,90.8886,89.9592,90.3949,52234.0
2024-02-15 09:30:00,93.63,93.63,92.86,93.12,3657.0,90.6466,90.6466,89.9011,90.1529,3657.0
2024-02-15 10:00:00,93.18,94.16,92.9,93.98,7618.0,90.2109,91.1597,89.9399,90.9855,7618.0
2024-02-15 10:30:00,93.94,94.17,93.76,94.05,13883.0,90.9467,91.1694,90.7725,91.0532,13883.0
2024-02-15 11:00:00,94.2,94.36,94.02,94.02,10219.0,91.1984,91.3533,91.0242,91.0242,10219.0
2024-02-15 11:30:00,93.66,93.73,93.42,93.54,3930.0,90.6757,90.7434,90.4433,90.5595,3930.0
2024-02-15 12:00:00,93.54,94.1,93.54,94.03,1800.0,90.5595,91.1016,90.5595,91.0339,1800.0
2024-02-15 12:30:00,94.09,94.09,93.71,93.71,4611.0,91.0919,91.0919,90.7241,90.7241,4611.0
2024-02-15 13:00:00,93.74,94.18,93.74,94.16,2182.0,90.7531,91.1791,90.7531,91.1597,2182.0
2024-02-15 13:30:00,94.14,94.26,94.14,94.16,4429.0,91.1404,91.2565,91.1404,91.1597,4429.0
2024-02-15 14:00:00,94.2,94.22,93.57,93.65,4321.0,91.1984,91.2178,90.5885,90.666,4321.0
2024-02-15 14:30:00,93.44,93.81,93.44,93.68,3696.0,90.4627,90.8209,90.4627,90.695,3696.0
2024-02-15 15:00:00,93.7,93.85,93.69,93.84,2649.0,90.7144,90.8596,90.7047,90.8499,2649.0
2024-02-15 15:30:00,93.72,93.79,93.42,93.78,11108.0,90.7337,90.8015,90.4433,90.7918,11108.0
2024-02-16 09:30:00,93.29,93.99,93.29,93.89,2580.0,90.3174,90.9951,90.3174,90.8983,2580.0
2024-02-16 10:00:00,93.94,94.23,93.83,93.92,3345.0,90.9467,91.2275,90.8402,90.9274,3345.0
2024-02-16 10:30:00,93.91,94.33,93.91,94.15,5629.0,90.9177,91.3243,90.9177,91.15,5629.0
2024-02-16 11:00:00,94.11,94.19,93.74,93.79,2900.0,91.1113,91.1888,90.7531,90.8015,2900.0
2024-02-16 11:30:00,93.82,93.83,93.42,93.43,1784.0,90.8306,90.8402,90.4433,90.453,1784.0
2024-02-16 12:00:00,93.48,93.69,93.48,93.69,1400.0,90.5014,90.7047,90.5014,90.7047,1400.0
2024-02-16 12:30:00,93.72,93.75,93.61,93.66,600.0,90.7337,90.7628,90.6272,90.6757,600.0
2024-02-16 13:00:00,93.65,93.74,93.57,93.72,1900.0,90.666,90.7531,90.5885,90.7337,1900.0
2024-02-16 13:30:00,93.69,93.83,93.56,93.83,2295.0,90.7047,90.8402,90.5788,90.8402,2295.0
2024-02-16 14:00:00,93.93,93.94,93.79,93.83,2424.0,90.937,90.9467,90.8015,90.8402,2424.0
2024-02-16 14:30:00,93.72,93.77,93.3,93.32,3104.0,90.7337,90.7821,90.3271,90.3465,3104.0
2024-02-16 15:00:00,93.32,93.41,93.01,93.05,5747.0,90.3465,90.4336,90.0464,90.0851,5747.0
2024-02-16 15:30:00,93.07,93.16,92.84,93.11,16443.0,90.1045,90.1916,89.8818,90.1432,16443.0
2024-02-20 09:30:00,92.39,93.13,92.39,92.85,3825.0,89.4461,90.1625,89.4461,89.8915,3825.0
2024-02-20 10:00:00,92.92,93.35,92.9,93.31,8561.0,89.9592,90.3755,89.9399,90.3368,8561.0
2024-02-20 10:30:00,93.34,93.59,93.17,93.56,3735.0,90.3658,90.6079,90.2013,90.5788,3735.0
2024-02-20 11:00:00,93.57,93.74,93.36,93.45,2943.0,90.5885,90.7531,90.3852,90.4723,2943.0
2024-02-20 11:30:00,93.43,93.45,93.27,93.27,10878.0,90.453,90.4723,90.2981,90.2981,10878.0
2024-02-20 12:00:00,93.15,93.22,92.97,92.99,6544.0,90.1819,90.2497,90.0076,90.027,6544.0
2024-02-20 12:30:00,92.97,93.18,92.94,93.0,2900.0,90.0076,90.2109,89.9786,90.0367,2900.0
2024-02-20 13:00:00,93.09,93.14,92.94,92.97,3957.0,90.1238,90.1722,89.9786,90.0076,3957.0
2024-02-20 13:30:00,92.9,93.27,92.9,93.14,2893.0,89.9399,90.2981,89.9399,90.1722,2893.0
2024-02-20 14:00:00,93.07,93.17,92.86,93.17,6096.0,90.1045,90.2013,89.9011,90.2013,6096.0
2024-02-20 14:30:00,93.17,93.26,93.06,93.19,3382.0,90.2013,90.2884,90.0948,90.2206,3382.0
2024-02-20 15:00:00,93.06,93.06,92.89,92.99,5689.0,90.0948,90.0948,89.9302,90.027,5689.0
2024-02-20 15:30:00,92.95,92.95,92.61,92.82,15456.0,89.9883,89.9883,89.6591,89.8624,15456.0
2024-02-21 09:30:00,93.12,93.73,92.75,93.62,5289.0,90.1529,90.7434,89.7946,90.6369,5289.0
2024-02-21 10:00:00,93.61,94.11,93.47,93.94,14136.0,90.6272,91.1113,90.4917,90.9467,14136.0
2024-02-21 10:30:00,93.87,93.95,93.51,93.53,19922.0,90.879,90.9564,90.5304,90.5498,19922.0
2024-02-21 11:00:00,93.53,93.62,93.35,93.48,6478.0,90.5498,90.6369,90.3755,90.5014,6478.0
2024-02-21 11:30:00,93.52,93.73,93.48,93.6,4291.0,90.5401,90.7434,90.5014,90.6176,4291.0
2024-02-21 12:00:00,93.57,93.66,93.45,93.47,6530.0,90.5885,90.6757,90.4723,90.4917,6530.0
2024-02-21 12:30:00,93.44,93.62,93.05,93.62,9728.0,90.4627,90.6369,90.0851,90.6369,9728.0
2024-02-21 13:00:00,93.62,93.76,93.39,93.74,6843.0,90.6369,90.7725,90.4143,90.7531,6843.0
2024-02-21 13:30:00,93.75,93.82,93.65,93.81,10572.0,90.7628,90.8306,90.666,90.8209,10572.0
2024-02-21 14:00:00,93.78,93.92,93.64,93.71,27951.0,90.7918,90.9274,90.6563,90.7241,27951.0
2024-02-21 14:30:00,93.67,93.83,93.65,93.8,8173.0,90.6853,90.8402,90.666,90.8112,8173.0
2024-02-21 15:00:00,93.82,94.08,93.67,94.08,44798.0,90.8306,91.0823,90.6853,91.0823,44798.0
2024-02-21 15:30:00,94.08,94.52,94.08,94.25,59820.0,91.0823,91.5082,91.0823,91.2469,59820.0
2024-02-22 09:30:00,94.01,94.01,92.95,93.61,42232.0,91.6063,91.6063,90.5734,91.2165,42232.0
2024-02-22 10:00:00,93.66,94.15,93.22,93.88,10455.0,91.2652,91.7427,90.8365,91.4796,10455.0
2024-02-22 10:30:00,94.0,94.27,93.95,94.27,9217.0,91.5965,91.8596,91.5478,91.8596,9217.0
2024-02-22 11:00:00,94.21,94.21,93.97,94.15,4700.0,91.8011,91.8011,91.5673,91.7427,4700.0
2024-02-22 11:30:00,94.16,94.22,94.04,94.16,6394.0,91.7524,91.8109,91.6355,91.7524,6394.0
2024-02-22 12:00:00,94.17,94.23,94.1,94.18,4614.0,91.7622,91.8206,91.694,91.7719,4614.0
2024-02-22 12:30:00,94.18,94.27,94.07,94.27,3647.0,91.7719,91.8596,91.6647,91.8596,3647.0
2024-02-22 13:00:00,94.28,94.43,94.22,94.43,16351.0,91.8694,92.0155,91.8109,92.0155,16351.0
2024-02-22 13:30:00,94.49,94.53,94.32,94.35,7185.0,92.074,92.113,91.9083,91.9376,7185.0
2024-02-22 14:00:00,94.26,94.28,93.8,93.94,13767.0,91.8499,91.8694,91.4016,91.538,13767.0
2024-02-22 14:30:00,93.93,93.96,93.59,93.69,49537.0,91.5283,91.5575,91.197,91.2944,49537.0
2024-02-22 15:00:00,93.72,93.88,93.68,93.83,14477.0,91.3237,91.4796,91.2847,91.4309,14477.0
2024-02-22 15:30:00,93.82,94.01,93.73,93.83,26482.0,91.4211,91.6063,91.3334,91.4309,26482.0
2024-02-23 09:30:00,94.0,94.4,93.5,94.4,7458.0,91.5965,91.9863,91.1093,91.9863,7458.0
2024-02-23 10:00:00,94.39,94.39,93.97,94.05,3710.0,91.9765,91.9765,91.5673,91.6452,3710.0
2024-02-23 10:30:00,94.05,94.12,93.94,94.01,4895.0,91.6452,91.7134,91.538,91.6063,4895.0
2024-02-23 11:00:00,94.03,94.03,93.53,93.82,6239.0,91.6257,91.6257,91.1385,91.4211,6239.0
2024-02-23 11:30:00,93.82,93.83,93.61,93.64,4900.0,91.4211,91.4309,91.2165,91.2457,4900.0
2024-02-23 12:00:00,93.64,93.97,93.64,93.88,4619.0,91.2457,91.5673,91.2457,91.4796,4619.0
2024-02-23 12:30:00,93.82,94.02,93.81,93.81,4300.0,91.4211,91.616,91.4114,91.4114,4300.0
2024-02-23 13:00:00,93.76,93.8,93.64,93.69,3600.0,91.3627,91.4016,91.2457,91.2944,3600.0
2024-02-23 13:30:00,93.67,93.75,93.66,93.73,4041.0,91.275,91.3529,91.2652,91.3334,4041.0
2024-02-23 14:00:00,93.59,93.68,93.55,93.64,4011.0,91.197,91.2847,91.158,91.2457,4011.0
2024-02-23 14:30:00,93.66,93.67,93.49,93.67,9430.0,91.2652,91.275,91.0996,91.275,9430.0
2024-02-23 15:00:00,93.59,93.6,93.41,93.55,14301.0,91.197,91.2067,91.0216,91.158,14301.0
2024-02-23 15:30:00,93.56,93.62,93.32,93.45,25615.0,91.1678,91.2262,90.9339,91.0606,25615.0
2024-02-26 09:30:00,93.06,93.49,93.06,93.49,5975.0,90.6805,91.0996,90.6805,91.0996,5975.0
2024-02-26 10:00:00,93.48,93.48,92.57,92.65,10419.0,91.0898,91.0898,90.2031,90.281,10419.0
2024-02-26 10:30:00,92.63,92.67,92.29,92.44,9656.0,90.2615,90.3005,89.9302,90.0764,9656.0
2024-02-26 11:00:00,92.36,92.46,92.07,92.08,21208.0,89.9984,90.0959,89.7159,89.7256,21208.0
2024-02-26 11:30:00,92.03,92.07,91.82,91.86,7766.0,89.6769,89.7159,89.4723,89.5112,7766.0
2024-02-26 12:00:00,91.81,92.16,91.81,92.16,10637.0,89.4625,89.8036,89.4625,89.8036,10637.0
2024-02-26 12:30:00,92.13,92.19,92.04,92.07,3390.0,89.7743,89.8328,89.6866,89.7159,3390.0
2024-02-26 13:00:00,92.08,92.08,91.77,91.8,6009.0,89.7256,89.7256,89.4235,89.4528,6009.0
2024-02-26 13:30:00,91.81,91.92,91.78,91.83,4930.0,89.4625,89.5697,89.4333,89.482,4930.0
2024-02-26 14:00:00,91.81,91.91,91.74,91.82,4600.0,89.4625,89.56,89.3943,89.4723,4600.0
2024-02-26 14:30:00,91.93,92.07,91.85,92.06,6100.0,89.5794,89.7159,89.5015,89.7061,6100.0
2024-02-26 15:00:00,92.04,92.27,91.99,92.13,6812.0,89.6866,89.9107,89.6379,89.7743,6812.0
2024-02-26 15:30:00,92.09,92.14,91.81,91.84,23678.0,89.7354,89.7841,89.4625,89.4917,23678.0
2024-02-27 09:30:00,91.93,93.12,91.93,92.74,5919.0,89.5794,90.739,89.5794,90.3687,5919.0
2024-02-27 10:00:00,92.79,92.83,92.23,92.46,38191.0,90.4175,90.4564,89.8718,90.0959,38191.0
2024-02-27 10:30:00,92.39,92.39,92.06,92.2,11695.0,90.0277,90.0277,89.7061,89.8425,11695.0
2024-02-27 11:00:00,92.19,92.53,92.14,92.48,8462.0,89.8328,90.1641,89.7841,90.1154,8462.0
2024-02-27 11:30:00,92.49,92.67,92.37,92.67,5799.0,90.1251,90.3005,90.0082,90.3005,5799.0
2024-02-27 12:00:00,92.72,92.93,92.58,92.93,33516.0,90.3492,90.5539,90.2128,90.5539,33516.0
2024-02-27 12:30:00,92.82,93.05,92.79,93.05,7453.0,90.4467,90.6708,90.4175,90.6708,7453.0
2024-02-27 13:00:00,92.98,93.0,92.75,92.82,17196.0,90.6026,90.6221,90.3785,90.4467,17196.0
2024-02-27 13:30:00,92.81,92.9,92.53,92.56,4128.0,90.4369,90.5246,90.1641,90.1933,4128.0
2024-02-27 14:00:00,92.45,92.6,92.39,92.47,5772.0,90.0861,90.2323,90.0277,90.1056,5772.0
2024-02-27 14:30:00,92.46,92.63,92.36,92.63,8886.0,90.0959,90.2615,89.9984,90.2615,8886.0
2024-02-27 15:00:00,92.58,92.58,92.28,92.33,8637.0,90.2128,90.2128,89.9205,89.9692,8637.0
2024-02-27 15:30:00,92.3,92.31,92.05,92.11,39131.0,89.94,89.9497,89.6964,89.7548,39131.0
2024-02-28 09:30:00,91.99,92.23,91.89,91.94,22919.0,89.6379,89.8718,89.5405,89.5892,22919.0
2024-02-28 10:00:00,91.95,92.25,91.93,92.25,13088.0,89.5989,89.8913,89.5794,89.8913,13088.0
2024-02-28 10:30:00,92.26,92.44,92.19,92.34,19319.0,89.901,90.0764,89.8328,89.979,19319.0
2024-02-28 11:00:00,92.36,92.61,92.18,92.61,15915.0,89.9984,90.2421,89.823,90.2421,15915.0
2024-02-28 11:30:00,92.6,92.86,92.55,92.68,24531.0,90.2323,90.4857,90.1836,90.3103,24531.0
2024-02-28 12:00:00,92.65,92.77,92.59,92.75,12898.0,90.281,90.398,90.2226,90.3785,12898.0
2024-02-28 12:30:00,92.75,92.96,92.65,92.85,7785.0,90.3785,90.5831,90.281,90.4759,7785.0
2024-02-28 13:00:00,92.88,93.11,92.78,93.0,26549.0,90.5052,90.7293,90.4077,90.6221,26549.0
2024-02-28 13:30:00,93.0,93.02,92.83,92.83,17682.0,90.6221,90.6416,90.4564,90.4564,17682.0
2024-02-28 14:00:00,92.84,92.84,92.4,92.4,24154.0,90.4662,90.4662,90.0374,90.0374,24154.0
2024-02-28 14:30:00,92.36,92.42,92.17,92.3,19361.0,89.9984,90.0569,89.8133,89.94,19361.0
2024-02-28 15:00:00,92.25,92.37,92.02,92.05,65232.0,89.8913,90.0082,89.6671,89.6964,65232.0
2024-02-28 15:30:00,92.06,92.14,91.84,91.85,61494.0,89.7061,89.7841,89.4917,89.5015,61494.0
2024-02-29 09:30:00,92.8,92.8,92.07,92.08,3730.0,90.4272,90.4272,89.7159,89.7256,3730.0
2024-02-29 10:00:00,92.08,92.12,91.5,91.55,2900.0,89.7256,89.7646,89.1604,89.2092,2900.0
2024-02-29 10:30:00,91.63,91.71,91.47,91.5,2607.0,89.2871,89.3651,89.1312,89.1604,2607.0
2024-02-29 11:00:00,91.63,92.05,91.63,91.98,4959.0,89.2871,89.6964,89.2871,89.6282,4959.0
2024-02-29 11:30:00,91.86,91.86,91.65,91.68,2512.0,89.5112,89.5112,89.3066,89.3358,2512.0
2024-02-29 12:00:00,91.73,91.87,91.68,91.81,3364.0,89.3846,89.521,89.3358,89.4625,3364.0
2024-02-29 12:30:00,91.89,92.05,91.87,91.97,2058.0,89.5405,89.6964,89.521,89.6184,2058.0
2024-02-29 13:00:00,91.95,92.36,91.94,92.33,4519.0,89.5989,89.9984,89.5892,89.9692,4519.0
2024-02-29 13:30:00,92.34,92.95,92.33,92.84,1788.0,89.979,90.5734,89.9692,90.4662,1788.0
2024-02-29 14:00:00,92.86,92.94,92.78,92.92,4245.0,90.4857,90.5636,90.4077,90.5441,4245.0
2024-02-29 14:30:00,92.94,92.94,92.41,92.47,5266.0,90.5636,90.5636,90.0472,90.1056,5266.0
2024-02-29 15:00:00,92.51,92.51,92.26,92.26,3431.0,90.1446,90.1446,89.901,89.901,3431.0
2024-02-29 15:30:00,92.22,92.45,92.08,92.08,33287.0,89.862,90.0861,89.7256,89.7256,33287.0
2024-03-01 09:30:00,91.81,92.09,91.24,91.75,21007.0,89.4625,89.7354,88.9071,89.404,21007.0
2024-03-01 10:00:00,91.89,92.46,91.65,92.33,20600.0,89.5405,90.0959,89.3066,89.9692,20600.0
2024-03-01 10:30:00,92.38,92.51,92.2,92.27,9688.0,90.0179,90.1446,89.8425,89.9107,9688.0
2024-03-01 11:00:00,92.32,92.52,92.31,92.41,2200.0,89.9595,90.1544,89.9497,90.0472,2200.0
2024-03-01 11:30:00,92.25,92.31,91.99,92.17,2882.0,89.8913,89.9497,89.6379,89.8133,2882.0
2024-03-01 12:00:00,92.15,92.18,91.99,91.99,2513.0,89.7938,89.823,89.6379,89.6379,2513.0
2024-03-01 12:30:00,92.02,92.06,91.93,91.93,4100.0,89.6671,89.7061,89.5794,89.5794,4100.0
2024-03-01 13:00:00,91.89,91.97,91.76,91.8,4256.0,89.5405,89.6184,89.4138,89.4528,4256.0
2024-03-01 13:30:00,91.76,91.81,91.63,91.76,3502.0,89.4138,89.4625,89.2871,89.4138,3502.0
2024-03-01 14:00:00,91.83,91.87,91.59,91.64,3400.0,89.482,89.521,89.2481,89.2969,3400.0
2024-03-01 14:30:00,91.67,91.88,91.63,91.84,4100.0,89.3261,89.5307,89.2871,89.4917,4100.0
2024-03-01 15:00:00,91.79,92.23,91.68,92.23,10095.0,89.443,89.8718,89.3358,89.8718,10095.0
2024-03-01 15:30:00,92.26,92.8,92.26,92.72,22236.0,89.901,90.4272,89.901,90.3492,22236.0
2024-03-04 09:30:00,92.22,92.22,91.17,91.36,1800.0,89.862,89.862,88.8389,89.024,1800.0
2024-03-04 10:00:00,91.19,91.66,91.11,91.63,2288.0,88.8584,89.3163,88.7804,89.2871,2288.0
2024-03-04 10:30:00,91.66,92.18,91.58,92.11,3397.0,89.3163,89.823,89.2384,89.7548,3397.0
2024-03-04 11:00:00,92.09,92.53,92.08,92.45,2500.0,89.7354,90.1641,89.7256,90.0861,2500.0
2024-03-04 11:30:00,92.49,92.74,92.48,92.74,2608.0,90.1251,90.3687,90.1154,90.3687,2608.0
2024-03-04 12:00:00,92.81,92.96,92.77,92.95,2516.0,90.4369,90.5831,90.398,90.5734,2516.0
2024-03-04 12:30:00,92.94,92.99,92.93,92.98,2030.0,90.5636,90.6123,90.5539,90.6026,2030.0
2024-03-04 13:00:00,93.04,93.25,93.04,93.1,2427.0,90.6611,90.8657,90.6611,90.7195,2427.0
2024-03-04 13:30:00,93.11,93.26,93.07,93.25,5276.0,90.7293,90.8754,90.6903,90.8657,5276.0
2024-03-04 14:00:00,93.26,93.35,93.15,93.25,5606.0,90.8754,90.9631,90.7682,90.8657,5606.0
2024-03-04 14:30:00,93.26,93.65,93.18,93.57,4457.0,90.8754,91.2555,90.7975,91.1775,4457.0
2024-03-04 15:00:00,93.61,93.67,93.48,93.5,4620.0,91.2165,91.275,91.0898,91.1093,4620.0
2024-03-04 15:30:00,93.51,93.57,93.28,93.38,14945.0,91.119,91.1775,90.8949,90.9924,14945.0
2024-03-05 09:30:00,93.59,93.59,93.07,93.38,1200.0,91.197,91.197,90.6903,90.9924,1200.0
2024-03-05 10:00:00,93.58,93.63,93.46,93.56,2622.0,91.1873,91.236,91.0703,91.1678,2622.0
2024-03-05 10:30:00,93.57,93.72,93.35,93.35,3433.0,91.1775,91.3237,90.9631,90.9631,3433.0
2024-03-05 11:00:00,93.41,93.46,93.08,93.25,2300.0,91.0216,91.0703,90.7,90.8657,2300.0
2024-03-05 11:30:00,93.47,93.47,92.79,92.88,2326.0,91.0801,91.0801,90.4175,90.5052,2326.0
2024-03-05 12:00:00,92.89,92.9,92.39,92.39,1900.0,90.5149,90.5246,90.0277,90.0277,1900.0
2024-03-05 12:30:00,92.29,92.33,92.11,92.14,2104.0,89.9302,89.9692,89.7548,89.7841,2104.0
2024-03-05 13:00:00,92.14,92.14,91.75,91.89,2912.0,89.7841,89.7841,89.404,89.5405,2912.0
2024-03-05 13:30:00,91.84,92.0,91.65,91.9,3159.0,89.4917,89.6477,89.3066,89.5502,3159.0
2024-03-05 14:00:00,91.76,91.79,91.67,91.73,1224.0,89.4138,89.443,89.3261,89.3846,1224.0
2024-03-05 14:30:00,91.65,91.74,91.6,91.6,2000.0,89.3066,89.3943,89.2579,89.2579,2000.0
2024-03-05 15:00:00,91.53,91.67,91.41,91.52,4108.0,89.1897,89.3261,89.0727,89.1799,4108.0
2024-03-05 15:30:00,91.52,91.78,91.31,91.55,12014.0,89.1799,89.4333,88.9753,89.2092,12014.0
2024-03-06 09:30:00,92.69,92.69,92.27,92.27,700.0,90.32,90.32,89.9107,89.9107,700.0
2024-03-06 10:00:00,91.88,92.23,91.88,92.23,1000.0,89.5307,89.8718,89.5307,89.8718,1000.0
2024-03-06 10:30:00,92.17,92.45,92.09,92.11,1392.0,89.8133,90.0861,89.7354,89.7548,1392.0
2024-03-06 11:00:00,92.01,92.11,91.96,92.05,2257.0,89.6574,89.7548,89.6087,89.6964,2257.0
2024-03-06 11:30:00,92.02,92.09,91.94,92.07,2096.0,89.6671,89.7354,89.5892,89.7159,2096.0
2024-03-06 12:00:00,92.06,92.26,92.06,92.18,4433.0,89.7061,89.901,89.7061,89.823,4433.0
2024-03-06 12:30:00,92.12,92.12,91.94,91.95,1800.0,89.7646,89.7646,89.5892,89.5989,1800.0
2024-03-06 13:00:00,91.88,91.94,91.87,91.94,700.0,89.5307,89.5892,89.521,89.5892,700.0
2024-03-06 13:30:00,91.93,91.93,91.58,91.7,800.0,89.5794,89.5794,89.2384,89.3553,800.0
2024-03-06 14:00:00,91.82,91.82,91.58,91.68,892.0,89.4723,89.4723,89.2384,89.3358,892.0
2024-03-06 14:30:00,91.87,91.97,91.74,91.93,1800.0,89.521,89.6184,89.3943,89.5794,1800.0
2024-03-06 15:00:00,91.95,92.03,91.82,92.02,2560.0,89.5989,89.6769,89.4723,89.6671,2560.0
2024-03-06 15:30:00,92.06,92.21,91.99,92.09,9138.0,89.7061,89.8523,89.6379,89.7354,9138.0
2024-03-07 09:30:00,92.77,92.8,92.58,92.58,2174.0,90.398,90.4272,90.2128,90.2128,2174.0
2024-03-07 10:00:00,92.28,92.35,92.28,92.34,800.0,89.9205,89.9887,89.9205,89.979,800.0
2024-03-07 10:30:00,92.28,92.37,92.24,92.35,860.0,89.9205,90.0082,89.8815,89.9887,860.0
2024-03-07 11:00:00,92.25,92.27,91.94,91.98,1200.0,89.8913,89.9107,89.5892,89.6282,1200.0
2024-03-07 11:30:00,91.77,92.04,91.76,92.03,814.0,89.4235,89.6866,89.4138,89.6769,814.0
2024-03-07 12:00:00,92.11,92.2,92.05,92.13,1200.0,89.7548,89.8425,89.6964,89.7743,1200.0
2024-03-07 12:30:00,92.12,92.3,92.12,92.24,700.0,89.7646,89.94,89.7646,89.8815,700.0
2024-03-07 13:00:00,92.06,92.21,92.06,92.07,1000.0,89.7061,89.8523,89.7061,89.7159,1000.0
2024-03-07 13:30:00,92.06,92.07,91.92,91.97,2003.0,89.7061,89.7159,89.5697,89.6184,2003.0
2024-03-07 14:00:00,91.78,91.78,91.57,91.62,1953.0,89.4333,89.4333,89.2286,89.2774,1953.0
2024-03-07 14:30:00,91.53,91.77,91.53,91.77,1926.0,89.1897,89.4235,89.1897,89.4235,1926.0
2024-03-07 15:00:00,91.79,91.79,91.46,91.67,3600.0,89.443,89.443,89.1215,89.3261,3600.0
2024-03-07 15:30:00,91.67,92.1,91.67,92.09,7191.0,89.3261,89.7451,89.3261,89.7354,7191.0
2024-03-08 09:30:00,92.19,92.31,91.7,91.7,21102.0,89.8328,89.9497,89.3553,89.3553,21102.0
2024-03-08 10:00:00,91.81,92.08,91.66,92.02,2123.0,89.4625,89.7256,89.3163,89.6671,2123.0
2024-03-08 10:30:00,92.09,92.1,91.9,91.91,1300.0,89.7354,89.7451,89.5502,89.56,1300.0
2024-03-08 11:00:00,91.77,92.01,91.65,91.96,1437.0,89.4235,89.6574,89.3066,89.6087,1437.0
2024-03-08 11:30:00,92.0,92.0,91.78,91.78,1768.0,89.6477,89.6477,89.4333,89.4333,1768.0
2024-03-08 12:00:00,91.75,91.93,91.75,91.83,2521.0,89.404,89.5794,89.404,89.482,2521.0
2024-03-08 12:30:00,91.82,91.86,91.72,91.72,1000.0,89.4723,89.5112,89.3748,89.3748,1000.0
2024-03-08 13:00:00,91.87,92.02,91.85,91.91,2731.0,89.521,89.6671,89.5015,89.56,2731.0
2024-03-08 13:30:00,91.88,91.98,91.7,91.76,3991.0,89.5307,89.6282,89.3553,89.4138,3991.0
2024-03-08 14:00:00,91.75,92.09,91.75,92.09,4962.0,89.404,89.7354,89.404,89.7354,4962.0
2024-03-08 14:30:00,92.09,92.1,91.92,92.03,2198.0,89.7354,89.7451,89.5697,89.6769,2198.0
2024-03-08 15:00:00,92.09,92.18,92.05,92.05,2778.0,89.7354,89.823,89.6964,89.6964,2778.0
2024-03-08 15:30:00,92.03,92.08,91.89,91.99,9157.0,89.6769,89.7256,89.5405,89.6379,9157.0
2024-03-11 09:30:00,92.13,92.13,91.83,91.83,2500.0,89.7743,89.7743,89.482,89.482,2500.0
2024-03-11 10:00:00,91.88,92.01,91.64,92.0,1896.0,89.5307,89.6574,89.2969,89.6477,1896.0
2024-03-11 10:30:00,92.07,92.24,92.07,92.19,2800.0,89.7159,89.8815,89.7159,89.8328,2800.0
2024-03-11 11:00:00,92.27,92.27,92.1,92.2,4548.0,89.9107,89.9107,89.7451,89.8425,4548.0
2024-03-11 11:30:00,92.17,92.24,92.17,92.22,1300.0,89.8133,89.8815,89.8133,89.862,1300.0
2024-03-11 12:00:00,92.27,92.4,92.25,92.4,900.0,89.9107,90.0374,89.8913,90.0374,900.0
2024-03-11 12:30:00,92.42,92.56,92.42,92.53,1700.0,90.0569,90.1933,90.0569,90.1641,1700.0
2024-03-11 13:00:00,92.57,92.78,92.57,92.71,2404.0,90.2031,90.4077,90.2031,90.3395,2404.0
2024-03-11 13:30:00,92.77,92.77,92.7,92.71,3641.0,90.398,90.398,90.3298,90.3395,3641.0
2024-03-11 14:00:00,92.72,92.78,92.47,92.53,2673.0,90.3492,90.4077,90.1056,90.1641,2673.0
2024-03-11 14:30:00,92.59,92.59,92.5,92.51,2314.0,90.2226,90.2226,90.1349,90.1446,2314.0
2024-03-11 15:00:00,92.57,92.57,92.43,92.43,4092.0,90.2031,90.2031,90.0667,90.0667,4092.0
2024-03-11 15:30:00,92.39,92.71,92.38,92.71,12105.0,90.0277,90.3395,90.0179,90.3395,12105.0
2024-03-12 09:30:00,92.92,93.27,92.84,93.2,2500.0,90.5441,90.8852,90.4662,90.817,2500.0
2024-03-12 10:00:00,93.4,93.53,93.33,93.49,2987.0,91.0119,91.1385,90.9436,91.0996,2987.0
2024-03-12 10:30:00,93.52,93.57,93.06,93.07,3177.0,91.1288,91.1775,90.6805,90.6903,3177.0
2024-03-12 11:00:00,92.93,93.17,92.78,93.12,2933.0,90.5539,90.7877,90.4077,90.739,2933.0
2024-03-12 11:30:00,93.08,93.17,92.9,92.93,2657.0,90.7,90.7877,90.5246,90.5539,2657.0
2024-03-12 12:00:00,92.96,92.96,92.75,92.76,4459.0,90.5831,90.5831,90.3785,90.3882,4459.0
2024-03-12 12:30:00,92.75,92.85,92.59,92.69,5138.0,90.3785,90.4759,90.2226,90.32,5138.0
2024-03-12 13:00:00,92.71,92.71,92.35,92.42,3314.0,90.3395,90.3395,89.9887,90.0569,3314.0
2024-03-12 13:30:00,92.44,93.0,92.44,93.0,1978.0,90.0764,90.6221,90.0764,90.6221,1978.0
2024-03-12 14:00:00,92.94,93.05,92.87,93.01,1857.0,90.5636,90.6708,90.4954,90.6318,1857.0
2024-03-12 14:30:00,93.04,93.19,92.97,93.19,2502.0,90.6611,90.8072,90.5928,90.8072,2502.0
2024-03-12 15:00:00,93.19,93.38,93.14,93.14,8617.0,90.8072,90.9924,90.7585,90.7585,8617.0
2024-03-12 15:30:00,93.14,93.15,92.89,92.89,11964.0,90.7585,90.7682,90.5149,90.5149,11964.0
2024-03-13 09:30:00,93.0,93.13,92.71,92.71,4920.0,90.6221,90.7488,90.3395,90.3395,4920.0
2024-03-13 10:00:00,92.72,92.77,92.67,92.71,2325.0,90.3492,90.398,90.3005,90.3395,2325.0
2024-03-13 10:30:00,92.62,92.95,92.58,92.95,2485.0,90.2518,90.5734,90.2128,90.5734,2485.0
2024-03-13 11:00:00,92.75,92.95,92.73,92.95,2180.0,90.3785,90.5734,90.359,90.5734,2180.0
2024-03-13 11:30:00,92.95,93.05,92.93,93.0,2709.0,90.5734,90.6708,90.5539,90.6221,2709.0
2024-03-13 12:00:00,92.95,92.95,92.84,92.88,1600.0,90.5734,90.5734,90.4662,90.5052,1600.0
2024-03-13 12:30:00,92.89,93.01,92.89,93.01,1807.0,90.5149,90.6318,90.5149,90.6318,1807.0
2024-03-13 13:00:00,92.93,93.04,92.93,93.04,1794.0,90.5539,90.6611,90.5539,90.6611,1794.0
2024-03-13 13:30:00,92.9,92.93,92.87,92.93,1043.0,90.5246,90.5539,90.4954,90.5539,1043.0
2024-03-13 14:00:00,92.9,92.95,92.88,92.95,2607.0,90.5246,90.5734,90.5052,90.5734,2607.0
2024-03-13 14:30:00,92.95,92.98,92.47,92.47,2614.0,90.5734,90.6026,90.1056,90.1056,2614.0
2024-03-13 15:00:00,92.44,92.47,92.24,92.29,5121.0,90.0764,90.1056,89.8815,89.9302,5121.0
2024-03-13 15:30:00,92.36,92.69,92.36,92.63,9210.0,89.9984,90.32,89.9984,90.2615,9210.0
2024-03-14 09:30:00,91.6,92.11,91.51,91.51,700.0,89.2579,89.7548,89.1702,89.1702,700.0
2024-03-14 10:00:00,91.57,91.57,91.2,91.23,1300.0,89.2286,89.2286,88.8681,88.8973,1300.0
2024-03-14 10:30:00,91.1,91.13,91.01,91.06,1300.0,88.7707,88.7999,88.683,88.7317,1300.0
2024-03-14 11:00:00,91.01,91.19,91.01,91.16,1926.0,88.683,88.8584,88.683,88.8291,1926.0
2024-03-14 11:30:00,91.11,91.15,90.81,90.9,2612.0,88.7804,88.8194,88.4881,88.5758,2612.0
2024-03-14 12:00:00,91.0,91.31,90.96,91.15,2300.0,88.6732,88.9753,88.6342,88.8194,2300.0
2024-03-14 12:30:00,91.09,91.25,91.09,91.13,2414.0,88.7609,88.9168,88.7609,88.7999,2414.0
2024-03-14 13:00:00,91.11,91.38,91.11,91.24,3831.0,88.7804,89.0435,88.7804,88.9071,3831.0
2024-03-14 13:30:00,91.2,91.37,91.16,91.31,5325.0,88.8681,89.0338,88.8291,88.9753,5325.0
2024-03-14 14:00:00,91.31,91.39,91.24,91.27,2420.0,88.9753,89.0532,88.9071,88.9363,2420.0
2024-03-14 14:30:00,91.44,91.51,91.28,91.3,4263.0,89.102,89.1702,88.9461,88.9656,4263.0
2024-03-14 15:00:00,91.17,91.32,91.13,91.29,3241.0,88.8389,88.985,88.7999,88.9558,3241.0
2024-03-14 15:30:00,91.24,91.99,91.12,91.7,12602.0,88.9071,89.6379,88.7902,89.3553,12602.0
2024-03-15 09:30:00,91.77,92.09,91.42,91.48,3986.0,89.4235,89.7354,89.0825,89.1409,3986.0
2024-03-15 10:00:00,91.54,91.75,91.38,91.47,4000.0,89.1994,89.404,89.0435,89.1312,4000.0
2024-03-15 10:30:00,91.54,91.94,91.49,91.94,4112.0,89.1994,89.5892,89.1507,89.5892,4112.0
2024-03-15 11:00:00,91.91,91.98,91.73,91.74,2269.0,89.56,89.6282,89.3846,89.3943,2269.0
2024-03-15 11:30:00,91.73,91.81,91.49,91.49,3642.0,89.3846,89.4625,89.1507,89.1507,3642.0
2024-03-15 12:00:00,91.5,91.6,91.47,91.59,3102.0,89.1604,89.2579,89.1312,89.2481,3102.0
2024-03-15 12:30:00,91.57,91.6,91.36,91.45,3200.0,89.2286,89.2579,89.024,89.1117,3200.0
2024-03-15 13:00:00,91.45,91.61,91.37,91.47,3057.0,89.1117,89.2676,89.0338,89.1312,3057.0
2024-03-15 13:30:00,91.49,91.5,91.25,91.27,3197.0,89.1507,89.1604,88.9168,88.9363,3197.0
2024-03-15 14:00:00,91.21,91.51,91.12,91.48,4234.0,88.8779,89.1702,88.7902,89.1409,4234.0
2024-03-15 14:30:00,91.52,91.64,91.4,91.62,4667.0,89.1799,89.2969,89.063,89.2774,4667.0
2024-03-15 15:00:00,91.61,91.91,91.61,91.83,6110.0,89.2676,89.56,89.2676,89.482,6110.0
2024-03-15 15:30:00,91.83,91.85,91.34,91.36,49026.0,89.482,89.5015,89.0045,89.024,49026.0
2024-03-18 09:30:00,92.01,92.01,91.59,91.59,1600.0,89.6574,89.6574,89.2481,89.2481,1600.0
2024-03-18 10:00:00,91.81,91.81,91.63,91.71,3220.0,89.4625,89.4625,89.2871,89.3651,3220.0
2024-03-18 10:30:00,91.69,91.84,91.57,91.84,2118.0,89.3456,89.4917,89.2286,89.4917,2118.0
2024-03-18 11:00:00,91.77,92.03,91.77,92.02,3338.0,89.4235,89.6769,89.4235,89.6671,3338.0
2024-03-18 11:30:00,92.01,92.23,91.93,92.13,2200.0,89.6574,89.8718,89.5794,89.7743,2200.0
2024-03-18 12:00:00,92.12,92.25,92.11,92.21,3000.0,89.7646,89.8913,89.7548,89.8523,3000.0
2024-03-18 12:30:00,92.26,92.44,92.26,92.39,3057.0,89.901,90.0764,89.901,90.0277,3057.0
2024-03-18 13:00:00,92.41,92.6,92.39,92.6,2621.0,90.0472,90.2323,90.0277,90.2323,2621.0
2024-03-18 13:30:00,92.62,92.76,92.58,92.68,4010.0,90.2518,90.3882,90.2128,90.3103,4010.0
2024-03-18 14:00:00,92.65,92.65,91.88,92.06,6196.0,90.281,90.281,89.5307,89.7061,6196.0
2024-03-18 14:30:00,92.03,92.14,91.94,92.08,7966.0,89.6769,89.7841,89.5892,89.7256,7966.0
2024-03-18 15:00:00,92.07,92.35,92.07,92.28,22639.0,89.7159,89.9887,89.7159,89.9205,22639.0
2024-03-18 15:30:00,92.3,92.36,92.02,92.32,52464.0,89.94,89.9984,89.6671,89.9595,52464.0
2024-03-19 09:30:00,92.33,92.88,92.33,92.87,704.0,89.9692,90.5052,89.9692,90.4954,704.0
2024-03-19 10:00:00,92.7,92.89,92.7,92.89,1300.0,90.3298,90.5149,90.3298,90.5149,1300.0
2024-03-19 10:30:00,92.81,92.81,92.61,92.64,925.0,90.4369,90.4369,90.2421,90.2713,925.0
2024-03-19 11:00:00,92.71,92.75,92.63,92.75,700.0,90.3395,90.3785,90.2615,90.3785,700.0
2024-03-19 11:30:00,92.86,92.89,92.79,92.89,2100.0,90.4857,90.5149,90.4175,90.5149,2100.0
2024-03-19 12:00:00,92.89,93.15,92.89,93.15,1600.0,90.5149,90.7682,90.5149,90.7682,1600.0
2024-03-19 12:30:00,93.11,93.11,93.03,93.06,800.0,90.7293,90.7293,90.6513,90.6805,800.0
2024-03-19 13:00:00,93.12,93.12,93.06,93.09,400.0,90.739,90.739,90.6805,90.7098,400.0
2024-03-19 13:30:00,93.12,93.42,93.12,93.42,1909.0,90.739,91.0313,90.739,91.0313,1909.0
2024-03-19 14:00:00,93.43,93.53,93.28,93.53,2885.0,91.0411,91.1385,90.8949,91.1385,2885.0
2024-03-19 14:30:00,93.55,93.63,93.5,93.56,1929.0,91.158,91.236,91.1093,91.1678,1929.0
2024-03-19 15:00:00,93.44,93.6,93.41,93.59,5259.0,91.0508,91.2067,91.0216,91.197,5259.0
2024-03-19 15:30:00,93.61,93.81,93.57,93.64,8869.0,91.2165,91.4114,91.1775,91.2457,8869.0
2024-03-20 09:30:00,93.18,93.72,93.18,93.72,1905.0,90.7975,91.3237,90.7975,91.3237,1905.0
2024-03-20 10:00:00,93.69,93.69,93.5,93.56,1837.0,91.2944,91.2944,91.1093,91.1678,1837.0
2024-03-20 10:30:00,93.64,93.64,93.21,93.22,2380.0,91.2457,91.2457,90.8267,90.8365,2380.0
2024-03-20 11:00:00,93.22,93.5,93.15,93.39,700.0,90.8365,91.1093,90.7682,91.0021,700.0
2024-03-20 11:30:00,93.37,93.37,93.15,93.19,1300.0,90.9826,90.9826,90.7682,90.8072,1300.0
2024-03-20 12:00:00,93.06,93.06,92.96,92.96,2100.0,90.6805,90.6805,90.5831,90.5831,2100.0
2024-03-20 12:30:00,92.93,92.93,92.68,92.75,2625.0,90.5539,90.5539,90.3103,90.3785,2625.0
2024-03-20 13:00:00,92.76,92.76,92.54,92.54,400.0,90.3882,90.3882,90.1738,90.1738,400.0
2024-03-20 13:30:00,92.49,92.5,92.46,92.46,500.0,90.1251,90.1349,90.0959,90.0959,500.0
2024-03-20 14:00:00,92.34,92.8,92.34,92.5,3401.0,89.979,90.4272,89.979,90.1349,3401.0
2024-03-20 14:30:00,92.69,92.98,92.61,92.84,2043.0,90.32,90.6026,90.2421,90.4662,2043.0
2024-03-20 15:00:00,92.84,93.03,92.8,93.03,2476.0,90.4662,90.6513,90.4272,90.6513,2476.0
2024-03-20 15:30:00,92.97,93.03,92.5,92.97,23434.0,90.5928,90.6513,90.1349,90.5928,23434.0
2024-03-21 09:30:00,92.94,93.51,92.62,93.51,2464.0,90.5636,91.119,90.2518,91.119,2464.0
2024-03-21 10:00:00,93.48,93.51,92.63,92.65,2560.0,91.0898,91.119,90.2615,90.281,2560.0
2024-03-21 10:30:00,92.65,92.71,92.33,92.4,3551.0,90.281,90.3395,89.9692,90.0374,3551.0
2024-03-21 11:00:00,92.36,92.7,92.3,92.3,2200.0,89.9984,90.3298,89.94,89.94,2200.0
2024-03-21 11:30:00,92.25,92.4,92.15,92.25,2833.0,89.8913,90.0374,89.7938,89.8913,2833.0
2024-03-21 12:00:00,92.23,92.23,91.79,91.9,4317.0,89.8718,89.8718,89.443,89.5502,4317.0
2024-03-21 12:30:00,91.9,91.9,91.62,91.69,2815.0,89.5502,89.5502,89.2774,89.3456,2815.0
2024-03-21 13:00:00,91.72,91.79,91.4,91.47,3000.0,89.3748,89.443,89.063,89.1312,3000.0
2024-03-21 13:30:00,91.4,91.52,91.34,91.46,4025.0,89.063,89.1799,89.0045,89.1215,4025.0
2024-03-21 14:00:00,91.54,91.89,91.54,91.89,4532.0,89.1994,89.5405,89.1994,89.5405,4532.0
2024-03-21 14:30:00,91.9,92.25,91.9,92.25,4702.0,89.5502,89.8913,89.5502,89.8913,4702.0
2024-03-21 15:00:00,92.23,92.44,92.23,92.44,6332.0,89.8718,90.0764,89.8718,90.0764,6332.0
2024-03-21 15:30:00,92.44,93.24,92.44,93.09,17009.0,90.0764,90.8559,90.0764,90.7098,17009.0
2024-03-22 09:30:00,92.86,93.47,92.86,93.14,1136.0,90.4857,91.0801,90.4857,90.7585,1136.0
2024-03-22 10:00:00,93.22,93.34,93.12,93.12,1415.0,90.8365,90.9534,90.739,90.739,1415.0
2024-03-22 10:30:00,93.17,93.21,92.82,92.82,2912.0,90.7877,90.8267,90.4467,90.4467,2912.0
2024-03-22 11:00:00,92.89,92.93,92.77,92.93,2900.0,90.5149,90.5539,90.398,90.5539,2900.0
2024-03-22 11:30:00,92.97,93.17,92.95,92.95,2400.0,90.5928,90.7877,90.5734,90.5734,2400.0
2024-03-22 12:00:00,92.86,92.86,92.56,92.56,1398.0,90.4857,90.4857,90.1933,90.1933,1398.0
2024-03-22 12:30:00,92.53,92.59,92.43,92.43,2103.0,90.1641,90.2226,90.0667,90.0667,2103.0
2024-03-22 13:00:00,92.43,92.54,92.42,92.51,1400.0,90.0667,90.1738,90.0569,90.1446,1400.0
2024-03-22 13:30:00,92.52,92.59,92.42,92.58,1800.0,90.1544,90.2226,90.0569,90.2128,1800.0
2024-03-22 14:00:00,92.54,92.54,92.29,92.33,2400.0,90.1738,90.1738,89.9302,89.9692,2400.0
2024-03-22 14:30:00,92.34,92.43,92.21,92.25,2622.0,89.979,90.0667,89.8523,89.8913,2622.0
2024-03-22 15:00:00,92.2,92.29,92.02,92.27,3400.0,89.8425,89.9302,89.6671,89.9107,3400.0
2024-03-22 15:30:00,92.25,92.26,92.05,92.06,12851.0,89.8913,89.901,89.6964,89.7061,12851.0
2024-03-25 09:30:00,92.3,92.59,92.29,92.29,1100.0,89.94,90.2226,89.9302,89.9302,1100.0
2024-03-25 10:00:00,92.21,92.31,91.97,91.98,1923.0,89.8523,89.9497,89.6184,89.6282,1923.0
2024-03-25 10:30:00,91.8,91.97,91.79,91.96,1834.0,89.4528,89.6184,89.443,89.6087,1834.0
2024-03-25 11:00:00,91.84,91.96,91.82,91.89,1957.0,89.4917,89.6087,89.4723,89.5405,1957.0
2024-03-25 11:30:00,91.84,91.84,91.78,91.84,800.0,89.4917,89.4917,89.4333,89.4917,800.0
2024-03-25 12:00:00,91.87,91.94,91.72,91.72,1600.0,89.521,89.5892,89.3748,89.3748,1600.0
2024-03-25 12:30:00,91.65,91.68,91.5,91.51,2000.0,89.3066,89.3358,89.1604,89.1702,2000.0
2024-03-25 13:00:00,91.5,91.6,91.45,91.51,2784.0,89.1604,89.2579,89.1117,89.1702,2784.0
2024-03-25 13:30:00,91.49,91.55,91.48,91.49,1707.0,89.1507,89.2092,89.1409,89.1507,1707.0
2024-03-25 14:00:00,91.49,91.52,91.41,91.49,1347.0,89.1507,89.1799,89.0727,89.1507,1347.0
2024-03-25 14:30:00,91.5,91.62,91.41,91.62,2300.0,89.1604,89.2774,89.0727,89.2774,2300.0
2024-03-25 15:00:00,91.63,91.79,91.6,91.74,3735.0,89.2871,89.443,89.2579,89.3943,3735.0
2024-03-25 15:30:00,91.76,91.76,91.25,91.27,9560.0,89.4138,89.4138,88.9168,88.9363,9560.0
2024-03-26 09:30:00,92.01,92.19,91.75,92.13,2918.0,89.6574,89.8328,89.404,89.7743,2918.0
2024-03-26 10:00:00,92.16,92.32,91.94,91.95,5707.0,89.8036,89.9595,89.5892,89.5989,5707.0
2024-03-26 10:30:00,92.11,92.11,91.67,91.87,7165.0,89.7548,89.7548,89.3261,89.521,7165.0
2024-03-26 11:00:00,91.94,91.94,91.65,91.71,4275.0,89.5892,89.5892,89.3066,89.3651,4275.0
2024-03-26 11:30:00,91.7,91.92,91.66,91.86,3952.0,89.3553,89.5697,89.3163,89.5112,3952.0
2024-03-26 12:00:00,91.8,91.86,91.76,91.86,1853.0,89.4528,89.5112,89.4138,89.5112,1853.0
2024-03-26 12:30:00,91.88,91.88,91.75,91.75,600.0,89.5307,89.5307,89.404,89.404,600.0
2024-03-26 13:00:00,91.58,91.58,91.49,91.49,400.0,89.2384,89.2384,89.1507,89.1507,400.0
2024-03-26 13:30:00,91.42,91.42,91.34,91.36,1542.0,89.0825,89.0825,89.0045,89.024,1542.0
2024-03-26 14:00:00,91.35,91.41,91.35,91.41,1000.0,89.0143,89.0727,89.0143,89.0727,1000.0
2024-03-26 14:30:00,91.39,91.43,91.39,91.43,200.0,89.0532,89.0922,89.0532,89.0922,200.0
2024-03-26 15:00:00,91.58,91.66,91.55,91.58,2312.0,89.2384,89.3163,89.2092,89.2384,2312.0
2024-03-26 15:30:00,91.55,91.56,90.99,91.08,7305.0,89.2092,89.2189,88.6635,88.7512,7305.0
2024-03-27 09:30:00,91.29,91.86,91.29,91.86,1071.0,88.9558,89.5112,88.9558,89.5112,1071.0
2024-03-27 10:00:00,92.07,92.26,91.93,92.15,3551.0,89.7159,89.901,89.5794,89.7938,3551.0
2024-03-27 10:30:00,92.2,92.37,91.94,91.96,5241.0,89.8425,90.0082,89.5892,89.6087,5241.0
2024-03-27 11:00:00,91.97,92.23,91.97,92.23,2003.0,89.6184,89.8718,89.6184,89.8718,2003.0
2024-03-27 11:30:00,92.25,92.27,92.11,92.24,2757.0,89.8913,89.9107,89.7548,89.8815,2757.0
2024-03-27 12:00:00,92.37,92.69,92.25,92.67,2300.0,90.0082,90.32,89.8913,90.3005,2300.0
2024-03-27 12:30:00,92.7,92.76,92.68,92.68,1900.0,90.3298,90.3882,90.3103,90.3103,1900.0
2024-03-27 13:00:00,92.68,92.69,92.53,92.61,2600.0,90.3103,90.32,90.1641,90.2421,2600.0
2024-03-27 13:30:00,92.67,92.67,92.4,92.4,1415.0,90.3005,90.3005,90.0374,90.0374,1415.0
2024-03-27 14:00:00,92.4,92.66,92.38,92.63,3454.0,90.0374,90.2908,90.0179,90.2615,3454.0
2024-03-27 14:30:00,92.65,92.65,92.42,92.44,3601.0,90.281,90.281,90.0569,90.0764,3601.0
2024-03-27 15:00:00,92.42,92.75,92.41,92.71,5066.0,90.0569,90.3785,90.0472,90.3395,5066.0
2024-03-27 15:30:00,92.72,92.86,92.64,92.81,27478.0,90.3492,90.4857,90.2713,90.4369,27478.0
2024-03-28 09:30:00,93.29,93.3,93.21,93.27,920.0,90.9047,90.9144,90.8267,90.8852,920.0
2024-03-28 10:00:00,93.15,93.56,93.15,93.55,5073.0,90.7682,91.1678,90.7682,91.158,5073.0
2024-03-28 10:30:00,93.53,93.59,93.24,93.3,3594.0,91.1385,91.197,90.8559,90.9144,3594.0
2024-03-28 11:00:00,93.27,93.37,93.14,93.17,3959.0,90.8852,90.9826,90.7585,90.7877,3959.0
2024-03-28 11:30:00,93.09,93.19,92.99,93.09,4403.0,90.7098,90.8072,90.6123,90.7098,4403.0
2024-03-28 12:00:00,93.05,93.16,93.03,93.14,5135.0,90.6708,90.778,90.6513,90.7585,5135.0
2024-03-28 12:30:00,93.16,93.16,92.99,93.06,2306.0,90.778,90.778,90.6123,90.6805,2306.0
2024-03-28 13:00:00,93.07,93.22,93.04,93.21,2802.0,90.6903,90.8365,90.6611,90.8267,2802.0
2024-03-28 13:30:00,93.2,93.32,93.11,93.19,3144.0,90.817,90.9339,90.7293,90.8072,3144.0
2024-03-28 14:00:00,93.21,93.35,93.21,93.35,5045.0,90.8267,90.9631,90.8267,90.9631,5045.0
2024-03-28 14:30:00,93.35,93.43,93.18,93.38,2297.0,90.9631,91.0411,90.7975,90.9924,2297.0
2024-03-28 15:00:00,93.37,93.57,93.24,93.56,6944.0,90.9826,91.1775,90.8559,91.1678,6944.0
2024-03-28 15:30:00,93.6,93.6,93.25,93.36,34780.0,91.2067,91.2067,90.8657,90.9729,34780.0
2024-04-01 09:30:00,93.39,93.39,92.77,92.85,857.0,91.0021,91.0021,90.398,90.4759,857.0
2024-04-01 10:00:00,92.67,92.67,92.13,92.14,7692.0,90.3005,90.3005,89.7743,89.7841,7692.0
2024-04-01 10:30:00,92.13,92.32,91.84,92.32,4451.0,89.7743,89.9595,89.4917,89.9595,4451.0
2024-04-01 11:00:00,92.28,92.37,92.2,92.27,7926.0,89.9205,90.0082,89.8425,89.9107,7926.0
2024-04-01 11:30:00,92.2,92.27,92.11,92.27,3823.0,89.8425,89.9107,89.7548,89.9107,3823.0
2024-04-01 12:00:00,92.23,92.52,92.23,92.5,3460.0,89.8718,90.1544,89.8718,90.1349,3460.0
2024-04-01 12:30:00,92.42,92.42,92.1,92.29,3767.0,90.0569,90.0569,89.7451,89.9302,3767.0
2024-04-01 13:00:00,92.24,92.27,91.99,92.11,4511.0,89.8815,89.9107,89.6379,89.7548,4511.0
2024-04-01 13:30:00,92.19,92.36,92.18,92.36,1100.0,89.8328,89.9984,89.823,89.9984,1100.0
2024-04-01 14:00:00,92.37,92.37,92.14,92.14,3003.0,90.0082,90.0082,89.7841,89.7841,3003.0
2024-04-01 14:30:00,92.15,92.26,92.14,92.19,2902.0,89.7938,89.901,89.7841,89.8328,2902.0
2024-04-01 15:00:00,92.12,92.3,92.12,92.2,1000.0,89.7646,89.94,89.7646,89.8425,1000.0
2024-04-01 15:30:00,92.12,92.22,91.92,91.96,12942.0,89.7646,89.862,89.5697,89.6087,12942.0
2024-04-02 09:30:00,91.73,91.73,91.43,91.63,3200.0,89.3846,89.3846,89.0922,89.2871,3200.0
2024-04-02 10:00:00,91.25,91.25,90.96,91.13,1300.0,88.9168,88.9168,88.6342,88.7999,1300.0
2024-04-02 10:30:00,91.12,91.4,91.12,91.23,2860.0,88.7902,89.063,88.7902,88.8973,2860.0
2024-04-02 11:00:00,91.29,91.56,91.29,91.4,1900.0,88.9558,89.2189,88.9558,89.063,1900.0
2024-04-02 11:30:00,91.39,91.45,91.16,91.18,1569.0,89.0532,89.1117,88.8291,88.8486,1569.0
2024-04-02 12:00:00,91.2,91.41,91.2,91.41,900.0,88.8681,89.0727,88.8681,89.0727,900.0
2024-04-02 12:30:00,91.37,91.41,91.29,91.32,1100.0,89.0338,89.0727,88.9558,88.985,1100.0
2024-04-02 13:00:00,91.3,91.3,91.23,91.23,500.0,88.9656,88.9656,88.8973,88.8973,500.0
2024-04-02 13:30:00,91.19,91.27,91.04,91.26,1100.0,88.8584,88.9363,88.7122,88.9266,1100.0
2024-04-02 14:00:00,91.2,91.28,91.2,91.24,1000.0,88.8681,88.9461,88.8681,88.9071,1000.0
2024-04-02 14:30:00,91.23,91.29,91.09,91.09,1000.0,88.8973,88.9558,88.7609,88.7609,1000.0
2024-04-02 15:00:00,91.06,91.19,91.06,91.1,4393.0,88.7317,88.8584,88.7317,88.7707,4393.0
2024-04-02 15:30:00,91.09,91.15,90.93,90.99,25495.0,88.7609,88.8194,88.605,88.6635,25495.0
2024-04-03 09:30:00,90.97,90.97,90.75,90.8,300.0,88.644,88.644,88.4296,88.4783,300.0
2024-04-03 10:00:00,91.16,91.17,91.03,91.17,2139.0,88.8291,88.8389,88.7025,88.8389,2139.0
2024-04-03 10:30:00,91.16,91.27,91.05,91.27,5059.0,88.8291,88.9363,88.7219,88.9363,5059.0
2024-04-03 11:00:00,91.29,91.31,91.09,91.21,2259.0,88.9558,88.9753,88.7609,88.8779,2259.0
2024-04-03 11:30:00,91.21,91.25,91.08,91.25,5795.0,88.8779,88.9168,88.7512,88.9168,5795.0
2024-04-03 12:00:00,91.22,91.54,91.19,91.54,9211.0,88.8876,89.1994,88.8584,89.1994,9211.0
2024-04-03 12:30:00,91.62,91.73,91.54,91.73,400.0,89.2774,89.3846,89.1994,89.3846,400.0
2024-04-03 13:00:00,91.74,91.81,91.74,91.81,1625.0,89.3943,89.4625,89.3943,89.4625,1625.0
2024-04-03 13:30:00,91.82,91.83,91.61,91.61,1210.0,89.4723,89.482,89.2676,89.2676,1210.0
2024-04-03 14:00:00,91.66,91.73,91.66,91.72,1000.0,89.3163,89.3846,89.3163,89.3748,1000.0
2024-04-03 14:30:00,91.7,91.72,91.45,91.54,3238.0,89.3553,89.3748,89.1117,89.1994,3238.0
2024-04-03 15:00:00,91.54,91.57,91.25,91.31,4313.0,89.1994,89.2286,88.9168,88.9753,4313.0
2024-04-03 15:30:00,91.23,91.47,91.19,91.29,6295.0,88.8973,89.1312,88.8584,88.9558,6295.0
2024-04-04 09:30:00,92.17,92.31,92.13,92.31,301.0,89.8133,89.9497,89.7743,89.9497,301.0
2024-04-04 10:00:00,92.41,92.42,92.31,92.41,609.0,90.0472,90.0569,89.9497,90.0472,609.0
2024-04-04 10:30:00,92.3,92.3,92.17,92.17,550.0,89.94,89.94,89.8133,89.8133,550.0
2024-04-04 11:00:00,91.95,92.37,91.95,92.37,2430.0,89.5989,90.0082,89.5989,90.0082,2430.0
2024-04-04 11:30:00,92.39,92.41,92.25,92.25,800.0,90.0277,90.0472,89.8913,89.8913,800.0
2024-04-04 12:00:00,92.31,92.35,92.0,92.0,2380.0,89.9497,89.9887,89.6477,89.6477,2380.0
2024-04-04 12:30:00,92.0,92.0,91.82,91.82,1500.0,89.6477,89.6477,89.4723,89.4723,1500.0
2024-04-04 13:00:00,91.78,91.78,91.67,91.74,857.0,89.4333,89.4333,89.3261,89.3943,857.0
2024-04-04 13:30:00,91.51,91.51,91.27,91.27,300.0,89.1702,89.1702,88.9363,88.9363,300.0
2024-04-04 14:00:00,91.05,91.06,90.42,90.42,2657.0,88.7219,88.7317,88.1081,88.1081,2657.0
2024-04-04 14:30:00,90.33,90.49,90.23,90.36,1800.0,88.0204,88.1763,87.9229,88.0496,1800.0
2024-04-04 15:00:00,90.36,90.47,90.17,90.33,1200.0,88.0496,88.1568,87.8644,88.0204,1200.0
2024-04-04 15:30:00,90.25,90.57,90.13,90.45,7166.0,87.9424,88.2542,87.8255,88.1373,7166.0
2024-04-05 09:30:00,90.72,91.09,90.63,90.71,1557.0,88.4004,88.7609,88.3127,88.3906,1557.0
2024-04-05 10:00:00,91.27,91.3,91.06,91.06,1026.0,88.9363,88.9656,88.7317,88.7317,1026.0
2024-04-05 10:30:00,91.07,91.3,91.07,91.3,1200.0,88.7414,88.9656,88.7414,88.9656,1200.0
2024-04-05 11:00:00,91.29,91.5,91.29,91.5,3628.0,88.9558,89.1604,88.9558,89.1604,3628.0
2024-04-05 11:30:00,91.53,91.69,91.36,91.69,1590.0,89.1897,89.3456,89.024,89.3456,1590.0
2024-04-05 12:00:00,91.59,91.72,91.57,91.64,1000.0,89.2481,89.3748,89.2286,89.2969,1000.0
2024-04-05 12:30:00,91.62,91.82,91.6,91.82,2517.0,89.2774,89.4723,89.2579,89.4723,2517.0
2024-04-05 13:00:00,91.87,91.87,91.61,91.65,1700.0,89.521,89.521,89.2676,89.3066,1700.0
2024-04-05 13:30:00,91.71,91.71,91.47,91.47,3400.0,89.3651,89.3651,89.1312,89.1312,3400.0
2024-04-05 14:00:00,91.42,91.62,91.35,91.52,1800.0,89.0825,89.2774,89.0143,89.1799,1800.0
2024-04-05 14:30:00,91.49,91.49,91.33,91.47,2816.0,89.1507,89.1507,88.9948,89.1312,2816.0
2024-04-05 15:00:00,91.43,91.76,91.43,91.75,2800.0,89.0922,89.4138,89.0922,89.404,2800.0
2024-04-05 15:30:00,91.75,91.99,91.68,91.77,7424.0,89.404,89.6379,89.3358,89.4235,7424.0
2024-04-08 09:30:00,91.55,91.71,91.55,91.67,627.0,89.2092,89.3651,89.2092,89.3261,627.0
2024-04-08 10:00:00,91.6,91.98,91.35,91.94,13014.0,89.2579,89.6282,89.0143,89.5892,13014.0
2024-04-08 10:30:00,91.94,91.96,91.65,91.84,14445.0,89.5892,89.6087,89.3066,89.4917,14445.0
2024-04-08 11:00:00,91.95,92.0,91.79,91.81,11825.0,89.5989,89.6477,89.443,89.4625,11825.0
2024-04-08 11:30:00,91.82,91.89,91.74,91.87,10400.0,89.4723,89.5405,89.3943,89.521,10400.0
2024-04-08 12:00:00,91.86,91.98,91.83,91.97,10971.0,89.5112,89.6282,89.482,89.6184,10971.0
2024-04-08 12:30:00,91.95,92.05,91.9,91.99,11141.0,89.5989,89.6964,89.5502,89.6379,11141.0
2024-04-08 13:00:00,91.99,92.0,91.87,91.91,9925.0,89.6379,89.6477,89.521,89.56,9925.0
2024-04-08 13:30:00,91.94,92.06,91.94,92.06,8600.0,89.5892,89.7061,89.5892,89.7061,8600.0
2024-04-08 14:00:00,91.89,91.89,91.76,91.76,700.0,89.5405,89.5405,89.4138,89.4138,700.0
2024-04-08 14:30:00,91.75,91.85,91.75,91.83,500.0,89.404,89.5015,89.404,89.482,500.0
2024-04-08 15:00:00,91.95,91.97,91.86,91.87,2054.0,89.5989,89.6184,89.5112,89.521,2054.0
2024-04-08 15:30:00,91.9,91.95,91.68,91.78,6866.0,89.5502,89.5989,89.3358,89.4333,6866.0
2024-04-09 09:30:00,91.78,91.78,91.54,91.54,500.0,89.4333,89.4333,89.1994,89.1994,500.0
2024-04-09 10:00:00,91.44,91.76,91.44,91.76,1050.0,89.102,89.4138,89.102,89.4138,1050.0
2024-04-09 10:30:00,91.53,91.53,91.14,91.2,1493.0,89.1897,89.1897,88.8096,88.8681,1493.0
2024-04-09 11:00:00,91.26,91.5,91.24,91.44,1400.0,88.9266,89.1604,88.9071,89.102,1400.0
2024-04-09 11:30:00,91.36,91.49,91.36,91.43,900.0,89.024,89.1507,89.024,89.0922,900.0
2024-04-09 12:00:00,91.43,91.43,91.27,91.27,1400.0,89.0922,89.0922,88.9363,88.9363,1400.0
2024-04-09 12:30:00,91.25,91.25,91.18,91.18,300.0,88.9168,88.9168,88.8486,88.8486,300.0
2024-04-09 13:00:00,91.16,91.21,91.15,91.21,300.0,88.8291,88.8779,88.8194,88.8779,300.0
2024-04-09 13:30:00,91.33,91.33,91.16,91.19,800.0,88.9948,88.9948,88.8291,88.8584,800.0
2024-04-09 14:00:00,91.09,91.32,91.03,91.32,1557.0,88.7609,88.985,88.7025,88.985,1557.0
2024-04-09 14:30:00,91.33,91.39,91.25,91.39,600.0,88.9948,89.0532,88.9168,89.0532,600.0
2024-04-09 15:00:00,91.39,91.71,91.39,91.71,1200.0,89.0532,89.3651,89.0532,89.3651,1200.0
2024-04-09 15:30:00,91.74,91.98,91.46,91.98,13049.0,89.3943,89.6282,89.1215,89.6282,13049.0
2024-04-10 09:30:00,89.95,90.23,89.82,90.23,3938.0,87.6501,87.9229,87.5234,87.9229,3938.0
2024-04-10 10:00:00,90.12,90.61,90.06,90.25,3334.0,87.8157,88.2932,87.7573,87.9424,3334.0
2024-04-10 10:30:00,90.4,90.54,90.22,90.26,2157.0,88.0886,88.225,87.9132,87.9521,2157.0
2024-04-10 11:00:00,90.21,90.24,89.95,90.16,2685.0,87.9034,87.9327,87.6501,87.8547,2685.0
2024-04-10 11:30:00,90.21,90.21,89.98,90.0,800.0,87.9034,87.9034,87.6793,87.6988,800.0
2024-04-10 12:00:00,89.95,90.06,89.94,90.06,955.0,87.6501,87.7573,87.6403,87.7573,955.0
2024-04-10 12:30:00,89.92,89.94,89.91,89.93,950.0,87.6208,87.6403,87.6111,87.6306,950.0
2024-04-10 13:00:00,89.98,90.14,89.5,90.14,9655.0,87.6793,87.8352,87.2116,87.8352,9655.0
2024-04-10 13:30:00,89.65,89.87,89.52,89.87,4944.0,87.3577,87.5721,87.2311,87.5721,4944.0
2024-04-10 14:00:00,89.87,89.96,89.75,89.96,3794.0,87.5721,87.6598,87.4552,87.6598,3794.0
2024-04-10 14:30:00,89.92,90.01,89.6,89.6,11083.0,87.6208,87.7085,87.309,87.309,11083.0
2024-04-10 15:00:00,89.55,89.97,89.52,89.96,1711.0,87.2603,87.6696,87.2311,87.6598,1711.0
2024-04-10 15:30:00,90.02,90.42,89.94,90.25,8152.0,87.7183,88.1081,87.6403,87.9424,8152.0
2024-04-11 09:30:00,90.48,90.48,90.06,90.37,1655.0,88.1665,88.1665,87.7573,88.0593,1655.0
2024-04-11 10:00:00,90.36,90.92,90.19,90.82,4171.0,88.0496,88.5953,87.8839,88.4978,4171.0
2024-04-11 10:30:00,90.72,91.08,90.47,90.6,3808.0,88.4004,88.7512,88.1568,88.2834,3808.0
2024-04-11 11:00:00,90.41,90.53,90.22,90.49,5502.0,88.0983,88.2152,87.9132,88.1763,5502.0
2024-04-11 11:30:00,90.55,91.19,90.5,91.19,4589.0,88.2347,88.8584,88.186,88.8584,4589.0
2024-04-11 12:00:00,91.25,91.25,90.73,90.79,2300.0,88.9168,88.9168,88.4101,88.4686,2300.0
2024-04-11 12:30:00,90.73,90.99,90.73,90.91,1645.0,88.4101,88.6635,88.4101,88.5855,1645.0
2024-04-11 13:00:00,90.97,90.97,90.82,90.91,4400.0,88.644,88.644,88.4978,88.5855,4400.0
2024-04-11 13:30:00,90.91,90.91,90.77,90.89,1825.0,88.5855,88.5855,88.4491,88.566,1825.0
2024-04-11 14:00:00,90.86,90.88,90.78,90.81,1552.0,88.5368,88.5563,88.4588,88.4881,1552.0
2024-04-11 14:30:00,90.96,91.05,90.83,90.83,1100.0,88.6342,88.7219,88.5076,88.5076,1100.0
2024-04-11 15:00:00,90.8,90.88,90.48,90.71,2543.0,88.4783,88.5563,88.1665,88.3906,2543.0
2024-04-11 15:30:00,90.54,90.66,90.26,90.38,11956.0,88.225,88.3419,87.9521,88.0691,11956.0
2024-04-12 09:30:00,89.92,90.33,89.78,90.19,657.0,87.6208,88.0204,87.4844,87.8839,657.0
2024-04-12 10:00:00,90.22,90.36,90.06,90.36,1000.0,87.9132,88.0496,87.7573,88.0496,1000.0
2024-04-12 10:30:00,90.43,90.49,90.34,90.49,800.0,88.1178,88.1763,88.0301,88.1763,800.0
2024-04-12 11:00:00,90.5,90.55,90.37,90.4,1607.0,88.186,88.2347,88.0593,88.0886,1607.0
2024-04-12 11:30:00,90.31,90.31,90.15,90.15,937.0,88.0009,88.0009,87.845,87.845,937.0
2024-04-12 12:00:00,90.09,90.13,90.05,90.06,600.0,87.7865,87.8255,87.7475,87.7573,600.0
2024-04-12 12:30:00,90.01,90.23,89.87,90.2,2300.0,87.7085,87.9229,87.5721,87.8937,2300.0
2024-04-12 13:00:00,90.18,90.18,89.9,89.9,3170.0,87.8742,87.8742,87.6013,87.6013,3170.0
2024-04-12 13:30:00,89.85,90.08,89.75,90.03,2162.0,87.5526,87.7767,87.4552,87.728,2162.0
2024-04-12 14:00:00,89.96,90.17,89.96,90.09,972.0,87.6598,87.8644,87.6598,87.7865,972.0
2024-04-12 14:30:00,90.06,90.06,89.56,89.75,2548.0,87.7573,87.7573,87.27,87.4552,2548.0
2024-04-12 15:00:00,89.57,89.63,89.43,89.61,2075.0,87.2798,87.3383,87.1434,87.3188,2075.0
2024-04-12 15:30:00,89.58,89.85,89.5,89.77,12296.0,87.2895,87.5526,87.2116,87.4747,12296.0
2024-04-15 09:30:00,90.07,90.08,89.64,89.75,857.0,87.767,87.7767,87.348,87.4552,857.0
2024-04-15 10:00:00,89.7,89.7,89.49,89.49,1276.0,87.4065,87.4065,87.2018,87.2018,1276.0
2024-04-15 10:30:00,89.41,89.42,89.37,89.41,800.0,87.1239,87.1336,87.0849,87.1239,800.0
2024-04-15 11:00:00,89.28,89.55,89.27,89.43,5026.0,86.9972,87.2603,86.9875,87.1434,5026.0
2024-04-15 11:30:00,89.61,89.63,89.44,89.57,500.0,87.3188,87.3383,87.1531,87.2798,500.0
2024-04-15 12:00:00,89.61,89.61,89.41,89.41,653.0,87.3188,87.3188,87.1239,87.1239,653.0
2024-04-15 12:30:00,89.38,89.61,89.36,89.61,957.0,87.0946,87.3188,87.0752,87.3188,957.0
2024-04-15 13:00:00,89.52,89.59,89.07,89.07,1441.0,87.2311,87.2993,86.7926,86.7926,1441.0
2024-04-15 13:30:00,88.92,89.06,88.77,89.06,2002.0,86.6464,86.7828,86.5002,86.7828,2002.0
2024-04-15 14:00:00,88.78,88.78,88.62,88.62,300.0,86.51,86.51,86.3541,86.3541,300.0
2024-04-15 14:30:00,88.67,88.67,88.38,88.58,988.0,86.4028,86.4028,86.1202,86.3151,988.0
2024-04-15 15:00:00,88.55,88.77,88.45,88.75,4443.0,86.2859,86.5002,86.1884,86.4808,4443.0
2024-04-15 15:30:00,88.82,89.17,88.82,89.14,5518.0,86.549,86.89,86.549,86.8608,5518.0
2024-04-16 09:30:00,88.7,88.7,88.05,88.28,3483.0,86.432,86.432,85.7986,86.0228,3483.0
2024-04-16 10:00:00,88.24,88.36,88.14,88.18,2571.0,85.9838,86.1007,85.8863,85.9253,2571.0
2024-04-16 10:30:00,88.15,88.15,87.88,88.0,500.0,85.8961,85.8961,85.633,85.7499,500.0
2024-04-16 11:00:00,88.22,88.36,88.22,88.35,1482.0,85.9643,86.1007,85.9643,86.091,1482.0
2024-04-16 11:30:00,88.43,89.1,88.43,89.02,2286.0,86.1689,86.8218,86.1689,86.7438,2286.0
2024-04-16 12:00:00,88.93,89.07,88.91,88.97,1063.0,86.6561,86.7926,86.6367,86.6951,1063.0
2024-04-16 12:30:00,88.89,89.01,88.86,88.97,665.0,86.6172,86.7341,86.5879,86.6951,665.0
2024-04-16 13:00:00,88.82,88.83,88.81,88.81,300.0,86.549,86.5587,86.5392,86.5392,300.0
2024-04-16 13:30:00,88.61,88.73,88.43,88.59,1506.0,86.3443,86.4613,86.1689,86.3248,1506.0
2024-04-16 14:00:00,88.49,88.88,88.36,88.39,932.0,86.2274,86.6074,86.1007,86.13,932.0
2024-04-16 14:30:00,88.3,88.74,88.3,88.67,1126.0,86.0423,86.471,86.0423,86.4028,1126.0
2024-04-16 15:00:00,88.64,88.66,88.48,88.5,1793.0,86.3736,86.3931,86.2177,86.2371,1793.0
2024-04-16 15:30:00,88.45,88.51,88.24,88.4,93860.0,86.1884,86.2469,85.9838,86.1397,93860.0
2024-04-17 09:30:00,88.55,89.06,88.55,89.06,1753.0,86.2859,86.7828,86.2859,86.7828,1753.0
2024-04-17 10:00:00,88.95,89.03,88.77,88.86,2403.0,86.6756,86.7536,86.5002,86.5879,2403.0
2024-04-17 10:30:00,88.82,89.13,88.82,88.97,2634.0,86.549,86.851,86.549,86.6951,2634.0
2024-04-17 11:00:00,89.18,89.21,89.02,89.02,2300.0,86.8998,86.929,86.7438,86.7438,2300.0
2024-04-17 11:30:00,89.0,89.4,88.97,89.4,4702.0,86.7244,87.1141,86.6951,87.1141,4702.0
2024-04-17 12:00:00,89.39,89.84,89.27,89.82,9280.0,87.1044,87.5429,86.9875,87.5234,9280.0
2024-04-17 12:30:00,89.83,90.11,89.78,89.96,11191.0,87.5331,87.806,87.4844,87.6598,11191.0
2024-04-17 13:00:00,90.01,90.47,90.01,90.47,4697.0,87.7085,88.1568,87.7085,88.1568,4697.0
2024-04-17 13:30:00,90.5,90.77,90.33,90.77,4942.0,88.186,88.4491,88.0204,88.4491,4942.0
2024-04-17 14:00:00,90.8,91.03,90.26,90.39,6535.0,88.4783,88.7025,87.9521,88.0788,6535.0
2024-04-17 14:30:00,90.34,90.92,90.34,90.44,2515.0,88.0301,88.5953,88.0301,88.1275,2515.0
2024-04-17 15:00:00,90.37,90.44,90.07,90.07,3901.0,88.0593,88.1275,87.767,87.767,3901.0
2024-04-17 15:30:00,90.1,90.11,89.66,89.68,13627.0,87.7962,87.806,87.3675,87.387,13627.0
2024-04-18 09:30:00,89.76,89.76,89.47,89.76,826.0,87.4649,87.4649,87.1823,87.4649,826.0
2024-04-18 10:00:00,89.75,89.75,89.54,89.71,2774.0,87.4552,87.4552,87.2506,87.4162,2774.0
2024-04-18 10:30:00,89.69,90.21,89.69,90.21,1980.0,87.3967,87.9034,87.3967,87.9034,1980.0
2024-04-18 11:00:00,90.22,90.22,90.0,90.0,1243.0,87.9132,87.9132,87.6988,87.6988,1243.0
2024-04-18 11:30:00,90.01,90.16,90.0,90.15,1557.0,87.7085,87.8547,87.6988,87.845,1557.0
2024-04-18 12:00:00,90.24,90.24,90.04,90.04,1200.0,87.9327,87.9327,87.7378,87.7378,1200.0
2024-04-18 12:30:00,90.13,90.13,89.96,89.99,1700.0,87.8255,87.8255,87.6598,87.689,1700.0
2024-04-18 13:00:00,90.04,90.04,89.59,89.74,1330.0,87.7378,87.7378,87.2993,87.4454,1330.0
2024-04-18 13:30:00,89.81,90.19,89.79,90.19,14107.0,87.5136,87.8839,87.4942,87.8839,14107.0
2024-04-18 14:00:00,90.29,90.35,90.29,90.35,600.0,87.9814,88.0398,87.9814,88.0398,600.0
2024-04-18 14:30:00,90.09,90.41,90.09,90.41,1371.0,87.7865,88.0983,87.7865,88.0983,1371.0
2024-04-18 15:00:00,90.45,90.55,90.4,90.54,1713.0,88.1373,88.2347,88.0886,88.225,1713.0
2024-04-18 15:30:00,90.61,90.9,90.56,90.86,11958.0,88.2932,88.5758,88.2445,88.5368,11958.0
2024-04-19 09:30:00,91.37,91.91,91.37,91.91,700.0,89.0338,89.56,89.0338,89.56,700.0
2024-04-19 10:00:00,91.88,91.89,91.54,91.89,5442.0,89.5307,89.5405,89.1994,89.5405,5442.0
2024-04-19 10:30:00,91.92,91.97,91.71,91.71,1300.0,89.5697,89.6184,89.3651,89.3651,1300.0
2024-04-19 11:00:00,91.63,91.63,91.26,91.33,1328.0,89.2871,89.2871,88.9266,88.9948,1328.0
2024-04-19 11:30:00,91.27,91.27,91.02,91.02,1000.0,88.9363,88.9363,88.6927,88.6927,1000.0
2024-04-19 12:00:00,90.92,91.04,90.92,91.01,1900.0,88.5953,88.7122,88.5953,88.683,1900.0
2024-04-19 12:30:00,91.01,91.17,90.98,91.17,846.0,88.683,88.8389,88.6537,88.8389,846.0
2024-04-19 13:00:00,91.14,91.23,91.05,91.1,1065.0,88.8096,88.8973,88.7219,88.7707,1065.0
2024-04-19 13:30:00,91.07,91.1,91.01,91.04,1400.0,88.7414,88.7707,88.683,88.7122,1400.0
2024-04-19 14:00:00,90.95,91.12,90.95,91.12,900.0,88.6245,88.7902,88.6245,88.7902,900.0
2024-04-19 14:30:00,91.03,91.11,90.78,91.11,3920.0,88.7025,88.7804,88.4588,88.7804,3920.0
2024-04-19 15:00:00,91.09,91.2,91.04,91.2,2729.0,88.7609,88.8681,88.7122,88.8681,2729.0
2024-04-19 15:30:00,91.21,91.4,91.1,91.3,13224.0,88.8779,89.063,88.7707,88.9656,13224.0
2024-04-22 09:30:00,91.28,91.3,91.27,91.3,757.0,88.9461,88.9656,88.9363,88.9656,757.0
2024-04-22 10:00:00,91.42,91.7,91.38,91.49,1520.0,89.0825,89.3553,89.0435,89.1507,1520.0
2024-04-22 10:30:00,91.46,91.52,90.92,91.09,1553.0,89.1215,89.1799,88.5953,88.7609,1553.0
2024-04-22 11:00:00,91.07,91.13,91.04,91.09,1708.0,88.7414,88.7999,88.7122,88.7609,1708.0
2024-04-22 11:30:00,91.01,91.01,90.8,90.98,900.0,88.683,88.683,88.4783,88.6537,900.0
2024-04-22 12:00:00,91.04,91.08,90.99,91.0,600.0,88.7122,88.7512,88.6635,88.6732,600.0
2024-04-22 12:30:00,91.02,91.23,91.02,91.23,1100.0,88.6927,88.8973,88.6927,88.8973,1100.0
2024-04-22 13:00:00,91.32,91.33,91.24,91.31,1569.0,88.985,88.9948,88.9071,88.9753,1569.0
2024-04-22 13:30:00,91.32,91.88,91.28,91.88,2016.0,88.985,89.5307,88.9461,89.5307,2016.0
2024-04-22 14:00:00,91.7,91.75,91.46,91.7,1996.0,89.3553,89.404,89.1215,89.3553,1996.0
2024-04-22 14:30:00,91.66,91.66,91.29,91.53,2275.0,89.3163,89.3163,88.9558,89.1897,2275.0
2024-04-22 15:00:00,91.47,91.52,91.4,91.45,1500.0,89.1312,89.1799,89.063,89.1117,1500.0
2024-04-22 15:30:00,91.51,91.65,91.42,91.62,24142.0,89.1702,89.3066,89.0825,89.2774,24142.0
2024-04-23 09:30:00,91.47,92.27,91.47,92.26,1858.0,89.1312,89.9107,89.1312,89.901,1858.0
2024-04-23 10:00:00,92.37,92.39,92.34,92.34,500.0,90.0082,90.0277,89.979,89.979,500.0
2024-04-23 10:30:00,92.37,92.37,92.26,92.26,600.0,90.0082,90.0082,89.901,89.901,600.0
2024-04-23 11:00:00,92.22,92.33,92.21,92.21,3730.0,89.862,89.9692,89.8523,89.8523,3730.0
2024-04-23 11:30:00,92.27,92.27,92.06,92.12,1399.0,89.9107,89.9107,89.7061,89.7646,1399.0
2024-04-23 12:00:00,92.2,92.2,92.12,92.2,3453.0,89.8425,89.8425,89.7646,89.8425,3453.0
2024-04-23 12:30:00,92.17,92.34,92.17,92.32,18999.0,89.8133,89.979,89.8133,89.9595,18999.0
2024-04-23 13:00:00,92.28,92.87,92.28,92.87,1400.0,89.9205,90.4954,89.9205,90.4954,1400.0
2024-04-23 13:30:00,92.95,92.97,92.75,92.76,2051.0,90.5734,90.5928,90.3785,90.3882,2051.0
2024-04-23 14:00:00,92.76,92.84,92.62,92.69,1896.0,90.3882,90.4662,90.2518,90.32,1896.0
2024-04-23 14:30:00,92.62,92.75,92.62,92.65,4000.0,90.2518,90.3785,90.2518,90.281,4000.0
2024-04-23 15:00:00,92.6,92.69,92.6,92.62,1400.0,90.2323,90.32,90.2323,90.2518,1400.0
2024-04-23 15:30:00,92.58,92.96,92.56,92.94,28745.0,90.2128,90.5831,90.1933,90.5636,28745.0
2024-04-24 09:30:00,92.99,92.99,91.99,92.89,1000.0,90.6123,90.6123,89.6379,90.5149,1000.0
2024-04-24 10:00:00,93.03,93.05,92.54,93.01,2100.0,90.6513,90.6708,90.1738,90.6318,2100.0
2024-04-24 10:30:00,92.89,93.11,92.67,92.7,1714.0,90.5149,90.7293,90.3005,90.3298,1714.0
2024-04-24 11:00:00,92.74,92.84,92.7,92.77,1548.0,90.3687,90.4662,90.3298,90.398,1548.0
2024-04-24 11:30:00,92.95,93.14,92.95,93.12,1100.0,90.5734,90.7585,90.5734,90.739,1100.0
2024-04-24 12:00:00,93.04,93.15,92.9,93.04,2684.0,90.6611,90.7682,90.5246,90.6611,2684.0
2024-04-24 12:30:00,93.09,93.09,92.83,93.04,2703.0,90.7098,90.7098,90.4564,90.6611,2703.0
2024-04-24 13:00:00,93.04,93.43,93.0,93.39,3173.0,90.6611,91.0411,90.6221,91.0021,3173.0
2024-04-24 13:30:00,93.5,93.68,93.39,93.68,7414.0,91.1093,91.2847,91.0021,91.2847,7414.0
2024-04-24 14:00:00,93.57,93.86,93.56,93.66,3826.0,91.1775,91.4601,91.1678,91.2652,3826.0
2024-04-24 14:30:00,93.78,93.78,93.54,93.57,1900.0,91.3821,91.3821,91.1483,91.1775,1900.0
2024-04-24 15:00:00,93.44,93.84,93.44,93.82,4000.0,91.0508,91.4406,91.0508,91.4211,4000.0
2024-04-24 15:30:00,93.77,94.0,93.7,93.73,14009.0,91.3724,91.5965,91.3042,91.3334,14009.0
2024-04-25 09:30:00,93.07,93.11,92.78,92.91,3173.0,90.6903,90.7293,90.4077,90.5344,3173.0
2024-04-25 10:00:00,92.99,93.26,92.88,93.26,2967.0,90.6123,90.8754,90.5052,90.8754,2967.0
2024-04-25 10:30:00,93.37,93.47,93.37,93.44,400.0,90.9826,91.0801,90.9826,91.0508,400.0
2024-04-25 11:00:00,93.27,93.34,93.2,93.34,2200.0,90.8852,90.9534,90.817,90.9534,2200.0
2024-04-25 11:30:00,93.25,93.41,93.17,93.39,7555.0,90.8657,91.0216,90.7877,91.0021,7555.0
2024-04-25 12:00:00,93.38,93.73,93.35,93.73,869.0,90.9924,91.3334,90.9631,91.3334,869.0
2024-04-25 12:30:00,93.67,93.68,93.64,93.64,600.0,91.275,91.2847,91.2457,91.2457,600.0
2024-04-25 13:00:00,93.61,93.61,93.48,93.54,600.0,91.2165,91.2165,91.0898,91.1483,600.0
2024-04-25 13:30:00,93.56,93.74,93.56,93.68,893.0,91.1678,91.3432,91.1678,91.2847,893.0
2024-04-25 14:00:00,93.71,93.76,93.62,93.7,1714.0,91.3139,91.3627,91.2262,91.3042,1714.0
2024-04-25 14:30:00,93.69,93.69,93.44,93.52,3745.0,91.2944,91.2944,91.0508,91.1288,3745.0
2024-04-25 15:00:00,93.59,93.9,93.59,93.9,3764.0,91.197,91.4991,91.197,91.4991,3764.0
2024-04-25 15:30:00,93.8,94.1,93.8,94.0,10513.0,91.4016,91.694,91.4016,91.5965,10513.0
2024-04-26 09:30:00,94.41,94.66,94.41,94.66,1100.0,91.996,92.2396,91.996,92.2396,1100.0
2024-04-26 10:00:00,94.58,94.64,94.57,94.57,706.0,92.1617,92.2201,92.1519,92.1519,706.0
2024-04-26 10:30:00,94.72,94.72,94.56,94.56,526.0,92.2981,92.2981,92.1422,92.1422,526.0
2024-04-26 11:00:00,94.45,94.52,94.23,94.33,1976.0,92.035,92.1032,91.8206,91.9181,1976.0
2024-04-26 11:30:00,94.33,94.5,94.33,94.38,1457.0,91.9181,92.0837,91.9181,91.9668,1457.0
2024-04-26 12:00:00,94.56,94.83,94.55,94.83,1317.0,92.1422,92.4053,92.1325,92.4053,1317.0
2024-04-26 12:30:00,94.86,94.97,94.74,94.94,1800.0,92.4345,92.5417,92.3176,92.5125,1800.0
2024-04-26 13:00:00,94.95,94.97,94.78,94.78,7211.0,92.5222,92.5417,92.3566,92.3566,7211.0
2024-04-26 13:30:00,94.69,94.71,94.62,94.71,851.0,92.2689,92.2884,92.2007,92.2884,851.0
2024-04-26 14:00:00,94.7,94.73,94.63,94.68,1375.0,92.2786,92.3078,92.2104,92.2591,1375.0
2024-04-26 14:30:00,94.74,94.83,94.62,94.77,2094.0,92.3176,92.4053,92.2007,92.3468,2094.0
2024-04-26 15:00:00,94.62,94.73,94.56,94.65,3486.0,92.2007,92.3078,92.1422,92.2299,3486.0
2024-04-26 15:30:00,94.59,94.59,94.25,94.39,8147.0,92.1714,92.1714,91.8401,91.9765,8147.0
2024-04-29 09:30:00,95.27,95.53,95.27,95.39,1670.0,92.834,93.0874,92.834,92.951,1670.0
2024-04-29 10:00:00,95.11,95.53,95.09,95.53,10961.0,92.6781,93.0874,92.6586,93.0874,10961.0
2024-04-29 10:30:00,95.46,95.58,95.26,95.3,8421.0,93.0192,93.1361,92.8243,92.8633,8421.0
2024-04-29 11:00:00,95.09,95.11,94.95,95.04,1110.0,92.6586,92.6781,92.5222,92.6099,1110.0
2024-04-29 11:30:00,95.14,95.17,95.01,95.13,2159.0,92.7074,92.7366,92.5807,92.6976,2159.0
2024-04-29 12:00:00,95.13,95.32,95.13,95.32,669.0,92.6976,92.8828,92.6976,92.8828,669.0
2024-04-29 12:30:00,95.31,95.44,95.26,95.27,2265.0,92.873,92.9997,92.8243,92.834,2265.0
2024-04-29 13:00:00,95.33,95.44,95.32,95.39,3100.0,92.8925,92.9997,92.8828,92.951,3100.0
2024-04-29 13:30:00,95.4,95.44,95.3,95.35,5313.0,92.9607,92.9997,92.8633,92.912,5313.0
2024-04-29 14:00:00,95.37,95.38,95.28,95.29,5998.0,92.9315,92.9412,92.8438,92.8535,5998.0
2024-04-29 14:30:00,95.28,95.28,95.15,95.19,2971.0,92.8438,92.8438,92.7171,92.7561,2971.0
2024-04-29 15:00:00,95.09,95.09,94.92,94.97,4401.0,92.6586,92.6586,92.493,92.5417,4401.0
2024-04-29 15:30:00,94.93,95.82,94.9,95.81,17679.0,92.5027,93.37,92.4735,93.3602,17679.0
2024-04-30 09:30:00,95.61,97.59,95.61,97.54,15624.0,93.1653,95.0947,93.1653,95.046,15624.0
2024-04-30 10:00:00,97.45,98.05,97.13,97.13,3475.0,94.9583,95.543,94.6465,94.6465,3475.0
2024-04-30 10:30:00,97.0,97.23,96.97,97.11,1997.0,94.5198,94.7439,94.4906,94.627,1997.0
2024-04-30 11:00:00,97.0,97.0,96.13,96.18,3705.0,94.5198,94.5198,93.6721,93.7208,3705.0
2024-04-30 11:30:00,96.11,96.35,95.83,96.29,10738.0,93.6526,93.8864,93.3797,93.828,10738.0
2024-04-30 12:00:00,96.34,96.36,96.04,96.04,13282.0,93.8767,93.8962,93.5844,93.5844,13282.0
2024-04-30 12:30:00,95.97,96.39,95.95,96.35,3145.0,93.5161,93.9254,93.4967,93.8864,3145.0
2024-04-30 13:00:00,96.36,96.45,96.13,96.45,2589.0,93.8962,93.9839,93.6721,93.9839,2589.0
2024-04-30 13:30:00,96.48,96.94,96.47,96.86,3114.0,94.0131,94.4613,94.0034,94.3834,3114.0
2024-04-30 14:00:00,96.88,97.06,96.82,97.06,2359.0,94.4029,94.5783,94.3444,94.5783,2359.0
2024-04-30 14:30:00,97.13,97.27,96.48,96.6,3800.0,94.6465,94.7829,94.0131,94.13,3800.0
2024-04-30 15:00:00,96.58,96.58,95.69,95.71,3156.0,94.1105,94.1105,93.2433,93.2628,3156.0
2024-04-30 15:30:00,95.54,95.67,95.13,95.27,23613.0,93.0971,93.2238,92.6976,92.834,23613.0
2024-05-01 09:30:00,95.02,95.27,94.21,94.92,3678.0,92.5904,92.834,91.8011,92.493,3678.0
2024-05-01 10:00:00,94.78,95.42,94.78,95.25,1100.0,92.3566,92.9802,92.3566,92.8146,1100.0
2024-05-01 10:30:00,95.29,95.53,95.1,95.53,6817.0,92.8535,93.0874,92.6684,93.0874,6817.0
2024-05-01 11:00:00,95.57,96.0,95.52,95.61,3809.0,93.1264,93.5454,93.0776,93.1653,3809.0
2024-05-01 11:30:00,95.62,95.62,95.27,95.31,2333.0,93.1751,93.1751,92.834,92.873,2333.0
2024-05-01 12:00:00,95.46,95.62,95.25,95.33,3483.0,93.0192,93.1751,92.8146,92.8925,3483.0
2024-05-01 12:30:00,95.39,95.39,94.97,94.97,3500.0,92.951,92.951,92.5417,92.5417,3500.0
2024-05-01 13:00:00,94.91,95.17,94.7,95.17,2447.0,92.4832,92.7366,92.2786,92.7366,2447.0
2024-05-01 13:30:00,95.07,95.34,95.07,95.12,1961.0,92.6392,92.9023,92.6392,92.6879,1961.0
2024-05-01 14:00:00,95.09,95.18,94.74,95.18,3056.0,92.6586,92.7463,92.3176,92.7463,3056.0
2024-05-01 14:30:00,95.22,95.7,94.87,95.7,13126.0,92.7853,93.253,92.4443,93.253,13126.0
2024-05-01 15:00:00,95.55,95.58,95.07,95.31,2157.0,93.1069,93.1361,92.6392,92.873,2157.0
2024-05-01 15:30:00,95.09,95.09,94.24,94.39,9037.0,92.6586,92.6586,91.8304,91.9765,9037.0
2024-05-02 09:30:00,94.25,94.54,93.97,94.32,3319.0,91.8401,92.1227,91.5673,91.9083,3319.0
2024-05-02 10:00:00,94.5,94.54,94.26,94.44,2855.0,92.0837,92.1227,91.8499,92.0253,2855.0
2024-05-02 10:30:00,94.47,94.5,93.76,94.02,3092.0,92.0545,92.0837,91.3627,91.616,3092.0
2024-05-02 11:00:00,93.93,94.44,93.92,94.44,2287.0,91.5283,92.0253,91.5186,92.0253,2287.0
2024-05-02 11:30:00,94.57,94.85,94.53,94.81,1874.0,92.1519,92.4248,92.113,92.3858,1874.0
2024-05-02 12:00:00,94.8,94.81,94.49,94.62,900.0,92.3761,92.3858,92.074,92.2007,900.0
2024-05-02 12:30:00,94.58,94.84,94.58,94.81,1100.0,92.1617,92.415,92.1617,92.3858,1100.0
2024-05-02 13:00:00,94.85,95.21,94.84,95.21,1049.0,92.4248,92.7756,92.415,92.7756,1049.0
2024-05-02 13:30:00,95.23,95.47,95.14,95.47,1500.0,92.7951,93.0289,92.7074,93.0289,1500.0
2024-05-02 14:00:00,95.39,95.69,95.39,95.69,2350.0,92.951,93.2433,92.951,93.2433,2350.0
2024-05-02 14:30:00,95.76,95.88,95.64,95.64,1400.0,93.3115,93.4284,93.1946,93.1946,1400.0
2024-05-02 15:00:00,95.58,96.04,95.53,95.94,2012.0,93.1361,93.5844,93.0874,93.4869,2012.0
2024-05-02 15:30:00,95.88,96.12,95.74,96.1,22178.0,93.4284,93.6623,93.292,93.6428,22178.0
2024-05-03 09:30:00,96.73,96.73,95.44,95.93,5176.0,94.2567,94.2567,92.9997,93.4772,5176.0
2024-05-03 10:00:00,95.32,95.32,94.73,95.17,1840.0,92.8828,92.8828,92.3078,92.7366,1840.0
2024-05-03 10:30:00,95.35,95.52,95.28,95.46,1300.0,92.912,93.0776,92.8438,93.0192,1300.0
2024-05-03 11:00:00,95.61,95.66,95.49,95.66,2300.0,93.1653,93.2141,93.0484,93.2141,2300.0
2024-05-03 11:30:00,95.71,96.04,95.69,96.04,1700.0,93.2628,93.5844,93.2433,93.5844,1700.0
2024-05-03 12:00:00,96.03,96.04,95.74,95.76,1886.0,93.5746,93.5844,93.292,93.3115,1886.0
2024-05-03 12:30:00,95.72,95.82,95.69,95.72,1271.0,93.2725,93.37,93.2433,93.2725,1271.0
2024-05-03 13:00:00,95.92,96.07,95.75,95.76,2866.0,93.4674,93.6136,93.3018,93.3115,2866.0
2024-05-03 13:30:00,95.77,95.92,95.7,95.92,2200.0,93.3213,93.4674,93.253,93.4674,2200.0
2024-05-03 14:00:00,95.84,96.06,95.84,96.06,1300.0,93.3895,93.6038,93.3895,93.6038,1300.0
2024-05-03 14:30:00,96.02,96.07,95.97,96.04,2325.0,93.5649,93.6136,93.5161,93.5844,2325.0
2024-05-03 15:00:00,96.0,96.23,96.0,96.22,3386.0,93.5454,93.7695,93.5454,93.7598,3386.0
2024-05-03 15:30:00,96.18,96.19,95.6,95.85,12192.0,93.7208,93.7305,93.1556,93.3992,12192.0
2024-05-06 09:30:00,96.5,96.63,95.87,96.34,1215.0,94.0326,94.1593,93.4187,93.8767,1215.0
2024-05-06 10:00:00,96.22,96.41,96.18,96.22,1596.0,93.7598,93.9449,93.7208,93.7598,1596.0
2024-05-06 10:30:00,96.21,96.34,96.18,96.32,1216.0,93.75,93.8767,93.7208,93.8572,1216.0
2024-05-06 11:00:00,96.31,96.36,96.14,96.14,693.0,93.8474,93.8962,93.6818,93.6818,693.0
2024-05-06 11:30:00,95.93,96.16,95.91,96.15,1855.0,93.4772,93.7013,93.4577,93.6915,1855.0
2024-05-06 12:00:00,96.13,96.3,96.13,96.3,857.0,93.6721,93.8377,93.6721,93.8377,857.0
2024-05-06 12:30:00,96.3,96.42,96.25,96.4,1459.0,93.8377,93.9546,93.789,93.9351,1459.0
2024-05-06 13:00:00,96.42,96.55,96.38,96.55,7286.0,93.9546,94.0813,93.9157,94.0813,7286.0
2024-05-06 13:30:00,96.6,96.6,96.46,96.52,1700.0,94.13,94.13,93.9936,94.0521,1700.0
2024-05-06 14:00:00,96.42,96.71,96.42,96.71,4040.0,93.9546,94.2372,93.9546,94.2372,4040.0
2024-05-06 14:30:00,96.65,96.77,96.65,96.68,800.0,94.1788,94.2957,94.1788,94.208,800.0
2024-05-06 15:00:00,96.68,96.68,96.52,96.57,1400.0,94.208,94.208,94.0521,94.1008,1400.0
2024-05-06 15:30:00,96.58,96.84,96.58,96.8,8307.0,94.1105,94.3639,94.1105,94.3249,8307.0
2024-05-07 09:30:00,97.31,97.58,97.11,97.58,2701.0,94.8219,95.085,94.627,95.085,2701.0
2024-05-07 10:00:00,97.43,97.58,97.2,97.28,2600.0,94.9388,95.085,94.7147,94.7926,2600.0
2024-05-07 10:30:00,97.27,97.35,97.18,97.31,1568.0,94.7829,94.8609,94.6952,94.8219,1568.0
2024-05-07 11:00:00,97.28,97.56,97.24,97.5,1092.0,94.7926,95.0655,94.7537,95.007,1092.0
2024-05-07 11:30:00,97.55,97.55,97.38,97.4,1658.0,95.0557,95.0557,94.8901,94.9096,1658.0
2024-05-07 12:00:00,97.41,97.61,97.4,97.61,1000.0,94.9193,95.1142,94.9096,95.1142,1000.0
2024-05-07 12:30:00,97.55,97.65,97.54,97.65,636.0,95.0557,95.1532,95.046,95.1532,636.0
2024-05-07 13:00:00,97.6,97.83,97.6,97.83,500.0,95.1045,95.3286,95.1045,95.3286,500.0
2024-05-07 13:30:00,97.89,97.94,97.44,97.44,830.0,95.3871,95.4358,94.9486,94.9486,830.0
2024-05-07 14:00:00,97.42,97.47,97.37,97.37,1218.0,94.9291,94.9778,94.8803,94.8803,1218.0
2024-05-07 14:30:00,97.43,97.5,97.39,97.47,800.0,94.9388,95.007,94.8998,94.9778,800.0
2024-05-07 15:00:00,97.41,97.53,97.41,97.49,2596.0,94.9193,95.0363,94.9193,94.9973,2596.0
2024-05-07 15:30:00,97.47,97.69,97.39,97.49,11404.0,94.9778,95.1922,94.8998,94.9973,11404.0
2024-05-08 09:30:00,97.33,97.77,97.24,97.47,1257.0,94.8414,95.2701,94.7537,94.9778,1257.0
2024-05-08 10:00:00,97.54,97.96,97.54,97.96,1406.0,95.046,95.4553,95.046,95.4553,1406.0
2024-05-08 10:30:00,97.95,98.29,97.95,98.23,5603.0,95.4455,95.7768,95.4455,95.7184,5603.0
2024-05-08 11:00:00,98.2,98.42,98.13,98.27,3022.0,95.6891,95.9035,95.6209,95.7573,3022.0
2024-05-08 11:30:00,98.19,98.29,98.16,98.29,2771.0,95.6794,95.7768,95.6501,95.7768,2771.0
2024-05-08 12:00:00,98.32,98.39,98.18,98.22,1500.0,95.8061,95.8743,95.6696,95.7086,1500.0
2024-05-08 12:30:00,98.22,98.22,98.03,98.09,1416.0,95.7086,95.7086,95.5235,95.5819,1416.0
2024-05-08 13:00:00,98.08,98.08,97.96,97.98,2504.0,95.5722,95.5722,95.4553,95.4747,2504.0
2024-05-08 13:30:00,97.97,98.11,97.95,98.09,3050.0,95.465,95.6014,95.4455,95.5819,3050.0
2024-05-08 14:00:00,98.1,98.1,97.94,98.07,1753.0,95.5917,95.5917,95.4358,95.5624,1753.0
2024-05-08 14:30:00,98.1,98.17,98.07,98.17,2215.0,95.5917,95.6599,95.5624,95.6599,2215.0
2024-05-08 15:00:00,98.16,98.53,98.16,98.51,5478.0,95.6501,96.0107,95.6501,95.9912,5478.0
2024-05-08 15:30:00,98.51,98.65,98.42,98.42,12007.0,95.9912,96.1276,95.9035,95.9035,12007.0
2024-05-09 09:30:00,98.5,98.5,98.29,98.36,810.0,95.9815,95.9815,95.7768,95.845,810.0
2024-05-09 10:00:00,98.15,98.51,98.12,98.47,2951.0,95.6404,95.9912,95.6112,95.9522,2951.0
2024-05-09 10:30:00,98.43,98.46,98.19,98.31,3784.0,95.9132,95.9425,95.6794,95.7963,3784.0
2024-05-09 11:00:00,98.3,98.3,97.94,98.0,3899.0,95.7866,95.7866,95.4358,95.4942,3899.0
2024-05-09 11:30:00,97.99,98.04,97.9,98.0,2335.0,95.4845,95.5332,95.3968,95.4942,2335.0
2024-05-09 12:00:00,97.93,98.3,97.93,98.28,4357.0,95.426,95.7866,95.426,95.7671,4357.0
2024-05-09 12:30:00,98.29,98.32,98.15,98.17,1600.0,95.7768,95.8061,95.6404,95.6599,1600.0
2024-05-09 13:00:00,98.2,98.55,98.2,98.55,1057.0,95.6891,96.0302,95.6891,96.0302,1057.0
2024-05-09 13:30:00,98.55,98.62,98.55,98.62,900.0,96.0302,96.0984,96.0302,96.0984,900.0
2024-05-09 14:00:00,98.53,98.65,98.53,98.6,900.0,96.0107,96.1276,96.0107,96.0789,900.0
2024-05-09 14:30:00,98.59,98.78,98.59,98.7,1850.0,96.0692,96.2543,96.0692,96.1763,1850.0
2024-05-09 15:00:00,98.61,98.86,98.61,98.86,1929.0,96.0886,96.3322,96.0886,96.3322,1929.0
2024-05-09 15:30:00,98.84,99.33,98.82,99.17,16288.0,96.3128,96.7902,96.2933,96.6343,16288.0
2024-05-10 09:30:00,98.55,98.93,98.37,98.93,500.0,96.6229,96.9955,96.4464,96.9955,500.0
2024-05-10 10:00:00,98.85,99.34,98.85,99.25,2000.0,96.917,97.3974,96.917,97.3092,2000.0
2024-05-10 10:30:00,99.15,99.3,99.0,99.0,1400.0,97.2112,97.3582,97.0641,97.0641,1400.0
2024-05-10 11:00:00,98.96,99.16,98.96,99.04,1204.0,97.0249,97.221,97.0249,97.1033,1204.0
2024-05-10 11:30:00,98.99,99.06,98.88,99.06,1748.0,97.0543,97.1229,96.9464,97.1229,1748.0
2024-05-10 12:00:00,99.06,99.25,99.06,99.15,636.0,97.1229,97.3092,97.1229,97.2112,636.0
2024-05-10 12:30:00,99.17,99.2,99.04,99.04,1967.0,97.2308,97.2602,97.1033,97.1033,1967.0
2024-05-10 13:00:00,98.93,98.93,98.5,98.5,1367.0,96.9955,96.9955,96.5739,96.5739,1367.0
2024-05-10 13:30:00,98.51,98.83,98.51,98.83,2207.0,96.5837,96.8974,96.5837,96.8974,2207.0
2024-05-10 14:00:00,98.82,98.91,98.74,98.74,1141.0,96.8876,96.9759,96.8092,96.8092,1141.0
2024-05-10 14:30:00,98.66,98.74,98.66,98.72,695.0,96.7307,96.8092,96.7307,96.7896,695.0
2024-05-10 15:00:00,98.84,98.91,98.8,98.8,2763.0,96.9072,96.9759,96.868,96.868,2763.0
2024-05-10 15:30:00,98.78,99.03,98.71,98.92,6187.0,96.8484,97.0935,96.7798,96.9857,6187.0
2024-05-13 09:30:00,99.11,99.11,98.76,98.76,1164.0,97.1719,97.1719,96.8288,96.8288,1164.0
2024-05-13 10:00:00,98.75,98.8,98.39,98.73,2578.0,96.819,96.868,96.466,96.7994,2578.0
2024-05-13 10:30:00,98.95,99.11,98.81,98.81,1300.0,97.0151,97.1719,96.8778,96.8778,1300.0
2024-05-13 11:00:00,98.9,99.07,98.9,98.96,1410.0,96.966,97.1327,96.966,97.0249,1410.0
2024-05-13 11:30:00,98.91,99.03,98.83,98.91,2000.0,96.9759,97.0935,96.8974,96.9759,2000.0
2024-05-13 12:00:00,99.0,99.22,99.0,99.17,2131.0,97.0641,97.2798,97.0641,97.2308,2131.0
2024-05-13 12:30:00,99.16,99.26,99.16,99.26,1150.0,97.221,97.319,97.221,97.319,1150.0
2024-05-13 13:00:00,99.24,99.27,99.13,99.13,19762.0,97.2994,97.3288,97.1916,97.1916,19762.0
2024-05-13 13:30:00,99.16,99.24,99.13,99.2,3051.0,97.221,97.2994,97.1916,97.2602,3051.0
2024-05-13 14:00:00,99.2,99.26,99.1,99.24,6066.0,97.2602,97.319,97.1621,97.2994,6066.0
2024-05-13 14:30:00,99.35,99.37,99.25,99.32,800.0,97.4073,97.4269,97.3092,97.3778,800.0
2024-05-13 15:00:00,99.32,99.43,99.3,99.42,6105.0,97.3778,97.4857,97.3582,97.4759,6105.0
2024-05-13 15:30:00,99.44,99.67,99.39,99.47,10489.0,97.4955,97.721,97.4465,97.5249,10489.0
2024-05-14 09:30:00,100.0,100.21,99.71,100.09,4670.0,98.0445,98.2504,97.7602,98.1328,4670.0
2024-05-14 10:00:00,99.98,100.23,99.98,100.16,3588.0,98.0249,98.27,98.0249,98.2014,3588.0
2024-05-14 10:30:00,100.15,100.15,99.76,99.79,6399.0,98.1916,98.1916,97.8092,97.8386,6399.0
2024-05-14 11:00:00,99.81,99.81,99.41,99.43,9130.0,97.8583,97.8583,97.4661,97.4857,9130.0
2024-05-14 11:30:00,99.45,99.45,99.13,99.13,8961.0,97.5053,97.5053,97.1916,97.1916,8961.0
2024-05-14 12:00:00,99.13,99.23,99.06,99.18,4000.0,97.1916,97.2896,97.1229,97.2406,4000.0
2024-05-14 12:30:00,99.18,99.24,98.98,99.08,6241.0,97.2406,97.2994,97.0445,97.1425,6241.0
2024-05-14 13:00:00,99.05,99.07,98.87,98.94,6254.0,97.1131,97.1327,96.9366,97.0053,6254.0
2024-05-14 13:30:00,98.96,99.16,98.94,99.16,6100.0,97.0249,97.221,97.0053,97.221,6100.0
2024-05-14 14:00:00,99.15,99.16,99.02,99.14,6428.0,97.2112,97.221,97.0837,97.2014,6428.0
2024-05-14 14:30:00,99.15,99.2,99.01,99.1,9418.0,97.2112,97.2602,97.0739,97.1621,9418.0
2024-05-14 15:00:00,99.03,99.23,99.03,99.17,10008.0,97.0935,97.2896,97.0935,97.2308,10008.0
2024-05-14 15:30:00,99.16,99.18,98.68,98.79,25663.0,97.221,97.2406,96.7504,96.8582,25663.0
2024-05-15 09:30:00,100.52,100.52,99.75,99.75,3964.0,98.5544,98.5544,97.7994,97.7994,3964.0
2024-05-15 10:00:00,99.8,100.06,99.7,99.83,2140.0,97.8485,98.1034,97.7504,97.8779,2140.0
2024-05-15 10:30:00,99.81,99.81,99.35,99.62,977.0,97.8583,97.8583,97.4073,97.672,977.0
2024-05-15 11:00:00,99.61,99.61,99.41,99.58,2775.0,97.6622,97.6622,97.4661,97.6328,2775.0
2024-05-15 11:30:00,99.61,100.33,99.61,99.98,4342.0,97.6622,98.3681,97.6622,98.0249,4342.0
2024-05-15 12:00:00,99.89,100.09,99.89,100.09,1700.0,97.9367,98.1328,97.9367,98.1328,1700.0
2024-05-15 12:30:00,100.14,100.25,100.14,100.22,1110.0,98.1818,98.2897,98.1818,98.2602,1110.0
2024-05-15 13:00:00,100.24,100.27,100.19,100.19,1028.0,98.2798,98.3093,98.2308,98.2308,1028.0
2024-05-15 13:30:00,100.25,100.36,100.2,100.36,1405.0,98.2897,98.3975,98.2406,98.3975,1405.0
2024-05-15 14:00:00,100.46,100.52,100.38,100.52,1718.0,98.4955,98.5544,98.4171,98.5544,1718.0
2024-05-15 14:30:00,100.5,100.64,100.42,100.64,3043.0,98.5348,98.672,98.4563,98.672,3043.0
2024-05-15 15:00:00,100.64,100.82,100.55,100.69,6476.0,98.672,98.8485,98.5838,98.721,6476.0
2024-05-15 15:30:00,100.69,101.08,100.54,101.0,12071.0,98.721,99.1034,98.574,99.025,12071.0
2024-05-16 09:30:00,101.01,101.16,101.01,101.11,824.0,99.0348,99.1819,99.0348,99.1328,824.0
2024-05-16 10:00:00,101.31,101.47,101.15,101.25,2035.0,99.3289,99.4858,99.1721,99.2701,2035.0
2024-05-16 10:30:00,101.27,101.69,101.18,101.69,3344.0,99.2897,99.7015,99.2015,99.7015,3344.0
2024-05-16 11:00:00,101.66,101.66,101.29,101.45,1600.0,99.6721,99.6721,99.3093,99.4662,1600.0
2024-05-16 11:30:00,101.48,101.48,101.09,101.09,1700.0,99.4956,99.4956,99.1132,99.1132,1700.0
2024-05-16 12:00:00,101.15,101.29,101.15,101.29,857.0,99.1721,99.3093,99.1721,99.3093,857.0
2024-05-16 12:30:00,101.24,101.29,101.13,101.13,2185.0,99.2603,99.3093,99.1524,99.1524,2185.0
2024-05-16 13:00:00,101.15,101.29,101.06,101.06,1011.0,99.1721,99.3093,99.0838,99.0838,1011.0
2024-05-16 13:30:00,101.07,101.18,101.06,101.18,557.0,99.0936,99.2015,99.0838,99.2015,557.0
2024-05-16 14:00:00,101.16,101.36,101.02,101.24,549.0,99.1819,99.3779,99.0446,99.2603,549.0
2024-05-16 14:30:00,101.15,101.3,101.12,101.27,2278.0,99.1721,99.3191,99.1426,99.2897,2278.0
2024-05-16 15:00:00,101.35,101.35,101.17,101.18,3361.0,99.3681,99.3681,99.1917,99.2015,3361.0
2024-05-16 15:30:00,101.05,101.33,100.93,100.93,10187.0,99.074,99.3485,98.9564,98.9564,10187.0
2024-05-17 09:30:00,100.9,101.57,100.9,101.57,800.0,98.9269,99.5838,98.9269,99.5838,800.0
2024-05-17 10:00:00,101.52,101.84,101.52,101.74,1412.0,99.5348,99.8486,99.5348,99.7505,1412.0
2024-05-17 10:30:00,101.76,101.76,101.58,101.62,737.0,99.7701,99.7701,99.5936,99.6329,737.0
2024-05-17 11:00:00,101.5,101.74,101.5,101.67,600.0,99.5152,99.7505,99.5152,99.6819,600.0
2024-05-17 11:30:00,101.61,101.61,101.42,101.46,1100.0,99.6231,99.6231,99.4368,99.476,1100.0
2024-05-17 12:00:00,101.45,101.58,101.44,101.46,1257.0,99.4662,99.5936,99.4564,99.476,1257.0
2024-05-17 12:30:00,101.45,101.49,101.39,101.49,600.0,99.4662,99.5054,99.4074,99.5054,600.0
2024-05-17 13:00:00,101.53,101.59,101.53,101.56,900.0,99.5446,99.6034,99.5446,99.574,900.0
2024-05-17 13:30:00,101.55,101.61,101.51,101.61,1226.0,99.5642,99.6231,99.525,99.6231,1226.0
2024-05-17 14:00:00,101.56,101.78,101.55,101.76,2266.0,99.574,99.7897,99.5642,99.7701,2266.0
2024-05-17 14:30:00,101.73,101.73,101.5,101.52,1837.0,99.7407,99.7407,99.5152,99.5348,1837.0
2024-05-17 15:00:00,101.52,101.59,101.5,101.5,3761.0,99.5348,99.6034,99.5152,99.5152,3761.0
2024-05-17 15:30:00,101.52,101.53,100.93,101.24,11206.0,99.5348,99.5446,98.9564,99.2603,11206.0
2024-05-20 09:30:00,101.45,101.7,101.45,101.46,1326.0,99.4662,99.7113,99.4662,99.476,1326.0
2024-05-20 10:00:00,101.41,101.79,101.41,101.66,1200.0,99.427,99.7995,99.427,99.6721,1200.0
2024-05-20 10:30:00,101.74,102.0,101.74,101.94,902.0,99.7505,100.0054,99.7505,99.9466,902.0
2024-05-20 11:00:00,102.04,102.12,101.87,102.12,611.0,100.0446,100.1231,99.878,100.1231,611.0
2024-05-20 11:30:00,102.07,102.07,101.95,101.95,1267.0,100.0741,100.0741,99.9564,99.9564,1267.0
2024-05-20 12:00:00,101.91,101.92,101.78,101.78,1057.0,99.9172,99.927,99.7897,99.7897,1057.0
2024-05-20 12:30:00,101.75,101.79,101.64,101.66,700.0,99.7603,99.7995,99.6525,99.6721,700.0
2024-05-20 13:00:00,101.78,102.0,101.78,101.93,1300.0,99.7897,100.0054,99.7897,99.9368,1300.0
2024-05-20 13:30:00,101.65,101.66,101.52,101.52,600.0,99.6623,99.6721,99.5348,99.5348,600.0
2024-05-20 14:00:00,101.6,101.75,101.56,101.75,500.0,99.6133,99.7603,99.574,99.7603,500.0
2024-05-20 14:30:00,101.71,101.71,101.37,101.39,1429.0,99.7211,99.7211,99.3877,99.4074,1429.0
2024-05-20 15:00:00,101.36,101.55,101.28,101.28,2675.0,99.3779,99.5642,99.2995,99.2995,2675.0
2024-05-20 15:30:00,101.26,101.32,100.81,100.83,11853.0,99.2799,99.3387,98.8387,98.8583,11853.0
2024-05-21 09:30:00,100.6,101.29,100.6,100.89,2756.0,98.6328,99.3093,98.6328,98.9171,2756.0
2024-05-21 10:00:00,100.9,101.21,100.84,101.02,2576.0,98.9269,99.2309,98.8681,99.0446,2576.0
2024-05-21 10:30:00,100.96,101.02,100.87,100.92,1900.0,98.9858,99.0446,98.8975,98.9465,1900.0
2024-05-21 11:00:00,100.95,101.0,100.86,100.95,1724.0,98.976,99.025,98.8877,98.976,1724.0
2024-05-21 11:30:00,100.93,101.0,100.76,100.76,1213.0,98.9564,99.025,98.7897,98.7897,1213.0
2024-05-21 12:00:00,100.86,100.9,100.85,100.85,600.0,98.8877,98.9269,98.8779,98.8779,600.0
2024-05-21 12:30:00,100.84,101.05,100.84,101.05,1500.0,98.8681,99.074,98.8681,99.074,1500.0
2024-05-21 13:00:00,101.02,101.17,101.02,101.04,1137.0,99.0446,99.1917,99.0446,99.0642,1137.0
2024-05-21 13:30:00,101.05,101.2,101.05,101.2,2032.0,99.074,99.2211,99.074,99.2211,2032.0
2024-05-21 14:00:00,101.16,101.16,101.06,101.08,900.0,99.1819,99.1819,99.0838,99.1034,900.0
2024-05-21 14:30:00,101.07,101.07,100.94,101.03,1300.0,99.0936,99.0936,98.9662,99.0544,1300.0
2024-05-21 15:00:00,101.03,101.11,100.98,101.1,2602.0,99.0544,99.1328,99.0054,99.123,2602.0
2024-05-21 15:30:00,101.09,101.19,100.97,101.1,7476.0,99.1132,99.2113,98.9956,99.123,7476.0
2024-05-22 09:30:00,100.9,102.07,100.9,101.94,9639.0,98.9269,100.0741,98.9269,99.9466,9639.0
2024-05-22 10:00:00,101.89,102.28,101.67,102.19,11532.0,99.8976,100.28,99.6819,100.1917,11532.0
2024-05-22 10:30:00,102.15,102.53,101.92,102.48,15158.0,100.1525,100.5251,99.927,100.476,15158.0
2024-05-22 11:00:00,102.46,102.46,102.13,102.31,9459.0,100.4564,100.4564,100.1329,100.3094,9459.0
2024-05-22 11:30:00,102.32,102.36,102.11,102.36,8596.0,100.3192,100.3584,100.1133,100.3584,8596.0
2024-05-22 12:00:00,102.44,102.66,102.44,102.5,7583.0,100.4368,100.6525,100.4368,100.4957,7583.0
2024-05-22 12:30:00,102.45,102.49,102.39,102.44,6677.0,100.4466,100.4858,100.3878,100.4368,6677.0
2024-05-22 13:00:00,102.43,102.43,102.4,102.41,718.0,100.427,100.427,100.3976,100.4074,718.0
2024-05-22 13:30:00,102.39,102.39,102.3,102.34,1293.0,100.3878,100.3878,100.2996,100.3388,1293.0
2024-05-22 14:00:00,102.35,102.35,101.83,101.83,2564.0,100.3486,100.3486,99.8388,99.8388,2564.0
2024-05-22 14:30:00,101.79,102.32,101.77,102.11,3434.0,99.7995,100.3192,99.7799,100.1133,3434.0
2024-05-22 15:00:00,102.09,102.12,101.94,102.04,2930.0,100.0937,100.1231,99.9466,100.0446,2930.0
2024-05-22 15:30:00,102.04,102.04,101.74,101.87,9843.0,100.0446,100.0446,99.7505,99.878,9843.0
2024-05-23 09:30:00,101.79,101.95,101.4,101.61,2841.0,99.7995,99.9564,99.4172,99.6231,2841.0
2024-05-23 10:00:00,101.53,101.79,101.53,101.59,3732.0,99.5446,99.7995,99.5446,99.6034,3732.0
2024-05-23 10:30:00,101.58,101.68,101.25,101.25,700.0,99.5936,99.6917,99.2701,99.2701,700.0
2024-05-23 11:00:00,101.14,101.17,101.07,101.13,816.0,99.1622,99.1917,99.0936,99.1524,816.0
2024-05-23 11:30:00,101.24,101.61,101.24,101.61,500.0,99.2603,99.6231,99.2603,99.6231,500.0
2024-05-23 12:00:00,101.58,101.58,101.43,101.43,427.0,99.5936,99.5936,99.4466,99.4466,427.0
2024-05-23 12:30:00,101.51,101.57,101.5,101.51,1157.0,99.525,99.5838,99.5152,99.525,1157.0
2024-05-23 13:00:00,101.42,101.42,101.1,101.12,2300.0,99.4368,99.4368,99.123,99.1426,2300.0
2024-05-23 13:30:00,101.03,101.03,100.9,100.95,845.0,99.0544,99.0544,98.9269,98.976,845.0
2024-05-23 14:00:00,100.89,100.94,100.49,100.5,748.0,98.9171,98.9662,98.525,98.5348,748.0
2024-05-23 14:30:00,100.56,100.66,100.19,100.21,2908.0,98.5936,98.6916,98.2308,98.2504,2908.0
2024-05-23 15:00:00,100.25,100.33,100.13,100.17,2675.0,98.2897,98.3681,98.172,98.2112,2675.0
2024-05-23 15:30:00,100.13,100.18,99.8,99.95,6857.0,98.172,98.221,97.8485,97.9955,6857.0
2024-05-24 09:30:00,100.86,100.86,100.11,100.11,1057.0,98.8877,98.8877,98.1524,98.1524,1057.0
2024-05-24 10:00:00,100.65,100.89,100.51,100.87,588.0,98.6818,98.9171,98.5446,98.8975,588.0
2024-05-24 10:30:00,100.69,100.74,100.68,100.74,5657.0,98.721,98.7701,98.7112,98.7701,5657.0
2024-05-24 11:00:00,100.71,100.82,100.71,100.82,600.0,98.7407,98.8485,98.7407,98.8485,600.0
2024-05-24 11:30:00,100.86,100.86,100.74,100.74,1165.0,98.8877,98.8877,98.7701,98.7701,1165.0
2024-05-24 12:00:00,100.95,101.2,100.95,101.2,2822.0,98.976,99.2211,98.976,99.2211,2822.0
2024-05-24 12:30:00,101.12,101.21,101.06,101.06,1357.0,99.1426,99.2309,99.0838,99.0838,1357.0
2024-05-24 13:00:00,100.82,101.35,100.82,101.3,2493.0,98.8485,99.3681,98.8485,99.3191,2493.0
2024-05-24 13:30:00,101.3,101.3,101.1,101.11,9557.0,99.3191,99.3191,99.123,99.1328,9557.0
2024-05-24 14:00:00,101.09,101.25,101.08,101.12,3600.0,99.1132,99.2701,99.1034,99.1426,3600.0
2024-05-24 14:30:00,101.11,101.26,101.11,101.18,2387.0,99.1328,99.2799,99.1328,99.2015,2387.0
2024-05-24 15:00:00,101.18,101.18,100.98,101.01,2930.0,99.2015,99.2015,99.0054,99.0348,2930.0
2024-05-24 15:30:00,101.01,101.1,100.81,100.83,7355.0,99.0348,99.123,98.8387,98.8583,7355.0
2024-05-28 09:30:00,101.02,101.25,100.88,100.89,727.0,99.0446,99.2701,98.9073,98.9171,727.0
2024-05-28 10:00:00,101.05,101.24,100.91,101.1,1569.0,99.074,99.2603,98.9367,99.123,1569.0
2024-05-28 10:30:00,100.99,101.22,100.91,101.04,2288.0,99.0152,99.2407,98.9367,99.0642,2288.0
2024-05-28 11:00:00,101.06,101.21,101.05,101.18,2053.0,99.0838,99.2309,99.074,99.2015,2053.0
2024-05-28 11:30:00,101.19,101.29,100.97,101.29,1774.0,99.2113,99.3093,98.9956,99.3093,1774.0
2024-05-28 12:00:00,101.34,101.48,101.34,101.41,2702.0,99.3583,99.4956,99.3583,99.427,2702.0
2024-05-28 12:30:00,101.42,101.56,101.34,101.46,3963.0,99.4368,99.574,99.3583,99.476,3963.0
2024-05-28 13:00:00,101.5,101.52,101.35,101.35,2171.0,99.5152,99.5348,99.3681,99.3681,2171.0
2024-05-28 13:30:00,101.37,101.49,101.34,101.49,4490.0,99.3877,99.5054,99.3583,99.5054,4490.0
2024-05-28 14:00:00,101.58,101.74,101.24,101.27,5758.0,99.5936,99.7505,99.2603,99.2897,5758.0
2024-05-28 14:30:00,101.26,101.27,100.99,101.2,6977.0,99.2799,99.2897,99.0152,99.2211,6977.0
2024-05-28 15:00:00,101.16,101.2,101.0,101.08,7742.0,99.1819,99.2211,99.025,99.1034,7742.0
2024-05-28 15:30:00,101.1,101.29,100.65,100.86,33122.0,99.123,99.3093,98.6818,98.8877,33122.0
2024-05-29 09:30:00,100.08,100.66,100.08,100.25,1800.0,98.123,98.6916,98.123,98.2897,1800.0
2024-05-29 10:00:00,100.41,100.56,100.2,100.23,1445.0,98.4465,98.5936,98.2406,98.27,1445.0
2024-05-29 10:30:00,100.24,100.46,100.22,100.25,2000.0,98.2798,98.4955,98.2602,98.2897,2000.0
2024-05-29 11:00:00,100.22,100.77,100.22,100.77,1205.0,98.2602,98.7995,98.2602,98.7995,1205.0
2024-05-29 11:30:00,100.75,100.86,100.75,100.84,1000.0,98.7799,98.8877,98.7799,98.8681,1000.0
2024-05-29 12:00:00,100.65,100.82,100.57,100.77,1200.0,98.6818,98.8485,98.6034,98.7995,1200.0
2024-05-29 12:30:00,100.79,100.89,100.62,100.65,1400.0,98.8191,98.9171,98.6524,98.6818,1400.0
2024-05-29 13:00:00,100.65,100.65,100.48,100.48,700.0,98.6818,98.6818,98.5152,98.5152,700.0
2024-05-29 13:30:00,100.44,100.58,100.34,100.54,1400.0,98.4759,98.6132,98.3779,98.574,1400.0
2024-05-29 14:00:00,100.5,100.67,100.5,100.63,1300.0,98.5348,98.7014,98.5348,98.6622,1300.0
2024-05-29 14:30:00,100.58,100.78,100.48,100.51,2100.0,98.6132,98.8093,98.5152,98.5446,2100.0
2024-05-29 15:00:00,100.47,100.6,100.46,100.6,4746.0,98.5053,98.6328,98.4955,98.6328,4746.0
2024-05-29 15:30:00,100.58,100.72,100.37,100.66,13461.0,98.6132,98.7505,98.4073,98.6916,13461.0
2024-05-30 09:30:00,101.35,101.61,101.2,101.61,613.0,99.3681,99.6231,99.2211,99.6231,613.0
2024-05-30 10:00:00,101.7,101.81,101.58,101.68,2000.0,99.7113,99.8191,99.5936,99.6917,2000.0
2024-05-30 10:30:00,101.71,101.83,101.58,101.83,1281.0,99.7211,99.8388,99.5936,99.8388,1281.0
2024-05-30 11:00:00,101.66,101.81,101.63,101.74,1000.0,99.6721,99.8191,99.6427,99.7505,1000.0
2024-05-30 11:30:00,101.75,101.81,101.37,101.47,2214.0,99.7603,99.8191,99.3877,99.4858,2214.0
2024-05-30 12:00:00,101.56,101.79,101.56,101.77,900.0,99.574,99.7995,99.574,99.7799,900.0
2024-05-30 12:30:00,101.74,101.89,101.74,101.89,1500.0,99.7505,99.8976,99.7505,99.8976,1500.0
2024-05-30 13:00:00,101.86,101.87,101.8,101.83,1074.0,99.8682,99.878,99.8093,99.8388,1074.0
2024-05-30 13:30:00,101.86,101.88,101.78,101.8,1673.0,99.8682,99.8878,99.7897,99.8093,1673.0
2024-05-30 14:00:00,101.82,101.85,101.74,101.85,1689.0,99.829,99.8584,99.7505,99.8584,1689.0
2024-05-30 14:30:00,101.89,101.98,101.77,101.98,3082.0,99.8976,99.9858,99.7799,99.9858,3082.0
2024-05-30 15:00:00,101.9,101.93,101.77,101.93,1600.0,99.9074,99.9368,99.7799,99.9368,1600.0
2024-05-30 15:30:00,101.98,102.2,101.75,102.17,12424.0,99.9858,100.2015,99.7603,100.1721,12424.0
2024-05-31 09:30:00,102.56,102.75,102.06,102.75,2345.0,100.5545,100.7408,100.0643,100.7408,2345.0
2024-05-31 10:00:00,102.78,102.79,102.35,102.55,2861.0,100.7702,100.78,100.3486,100.5447,2861.0
2024-05-31 10:30:00,102.61,102.84,102.54,102.72,1300.0,100.6035,100.829,100.5349,100.7114,1300.0
2024-05-31 11:00:00,102.78,103.05,102.77,103.02,2282.0,100.7702,101.0349,100.7604,101.0055,2282.0
2024-05-31 11:30:00,103.06,103.06,102.82,102.88,3743.0,101.0447,101.0447,100.8094,100.8682,3743.0
2024-05-31 12:00:00,102.86,102.99,102.86,102.96,2628.0,100.8486,100.9761,100.8486,100.9467,2628.0
2024-05-31 12:30:00,102.9,103.16,102.86,103.12,3568.0,100.8878,101.1427,100.8486,101.1035,3568.0
2024-05-31 13:00:00,103.15,103.42,103.15,103.42,3071.0,101.1329,101.3977,101.1329,101.3977,3071.0
2024-05-31 13:30:00,103.53,103.56,103.38,103.48,4114.0,101.5055,101.5349,101.3584,101.4565,4114.0
2024-05-31 14:00:00,103.44,103.57,103.34,103.43,2957.0,101.4173,101.5447,101.3192,101.4075,2957.0
2024-05-31 14:30:00,103.48,103.69,103.46,103.68,6403.0,101.4565,101.6624,101.4369,101.6526,6403.0
2024-05-31 15:00:00,103.64,103.75,103.58,103.63,6725.0,101.6134,101.7212,101.5545,101.6036,6725.0
2024-05-31 15:30:00,103.62,104.03,103.51,103.73,36978.0,101.5938,101.9957,101.4859,101.7016,36978.0
2024-06-03 09:30:00,103.54,103.86,103.53,103.54,2457.0,101.5153,101.8291,101.5055,101.5153,2457.0
2024-06-03 10:00:00,103.63,104.17,103.63,104.04,2337.0,101.6036,102.133,101.6036,102.0055,2337.0
2024-06-03 10:30:00,103.94,103.95,103.54,103.54,2768.0,101.9075,101.9173,101.5153,101.5153,2768.0
2024-06-03 11:00:00,103.49,104.36,103.49,104.08,15047.0,101.4663,102.3193,101.4663,102.0448,15047.0
2024-06-03 11:30:00,104.1,104.12,103.89,103.89,1900.0,102.0644,102.084,101.8585,101.8585,1900.0
2024-06-03 12:00:00,103.86,103.88,103.53,103.86,3700.0,101.8291,101.8487,101.5055,101.8291,3700.0
2024-06-03 12:30:00,103.86,103.86,103.45,103.69,3666.0,101.8291,101.8291,101.4271,101.6624,3666.0
2024-06-03 13:00:00,103.68,103.69,103.35,103.47,2393.0,101.6526,101.6624,101.329,101.4467,2393.0
2024-06-03 13:30:00,103.43,103.72,103.42,103.61,2457.0,101.4075,101.6918,101.3977,101.5839,2457.0
2024-06-03 14:00:00,103.68,103.78,103.66,103.76,1900.0,101.6526,101.7506,101.633,101.731,1900.0
2024-06-03 14:30:00,103.85,103.93,103.8,103.93,1800.0,101.8193,101.8977,101.7702,101.8977,1800.0
2024-06-03 15:00:00,103.91,104.17,103.91,104.17,1700.0,101.8781,102.133,101.8781,102.133,1700.0
2024-06-03 15:30:00,104.03,104.26,104.01,104.01,9889.0,101.9957,102.2212,101.9761,101.9761,9889.0
2024-06-04 09:30:00,103.62,103.68,103.5,103.52,957.0,101.5938,101.6526,101.4761,101.4957,957.0
2024-06-04 10:00:00,103.56,103.87,103.56,103.87,1836.0,101.5349,101.8389,101.5349,101.8389,1836.0
2024-06-04 10:30:00,103.95,104.35,103.89,104.19,3300.0,101.9173,102.3095,101.8585,102.1526,3300.0
2024-06-04 11:00:00,104.08,104.37,104.06,104.37,1700.0,102.0448,102.3291,102.0251,102.3291,1700.0
2024-06-04 11:30:00,104.32,104.33,104.16,104.28,1700.0,102.2801,102.2899,102.1232,102.2408,1700.0
2024-06-04 12:00:00,104.24,104.25,104.11,104.25,4800.0,102.2016,102.2114,102.0742,102.2114,4800.0
2024-06-04 12:30:00,104.39,104.5,104.27,104.31,3700.0,102.3487,102.4565,102.231,102.2703,3700.0
2024-06-04 13:00:00,104.47,104.8,104.34,104.79,4214.0,102.4271,102.7507,102.2997,102.7409,4214.0
2024-06-04 13:30:00,104.81,104.82,104.53,104.54,6678.0,102.7605,102.7703,102.486,102.4958,6678.0
2024-06-04 14:00:00,104.53,104.87,104.49,104.85,4777.0,102.486,102.8193,102.4467,102.7997,4777.0
2024-06-04 14:30:00,104.82,104.89,104.8,104.89,4100.0,102.7703,102.8389,102.7507,102.8389,4100.0
2024-06-04 15:00:00,104.81,104.87,104.71,104.78,6223.0,102.7605,102.8193,102.6624,102.7311,6223.0
2024-06-04 15:30:00,104.76,104.99,104.47,104.51,11147.0,102.7115,102.937,102.4271,102.4663,11147.0
2024-06-05 09:30:00,104.46,104.61,104.18,104.33,1868.0,102.4173,102.5644,102.1428,102.2899,1868.0
2024-06-05 10:00:00,104.26,104.72,104.26,104.62,2752.0,102.2212,102.6722,102.2212,102.5742,2752.0
2024-06-05 10:30:00,104.65,104.95,104.65,104.8,2400.0,102.6036,102.8977,102.6036,102.7507,2400.0
2024-06-05 11:00:00,104.87,105.03,104.82,104.87,2700.0,102.8193,102.9762,102.7703,102.8193,2700.0
2024-06-05 11:30:00,104.95,105.22,104.95,105.15,5325.0,102.8977,103.1625,102.8977,103.0938,5325.0
2024-06-05 12:00:00,105.13,105.22,104.99,105.04,2700.0,103.0742,103.1625,102.937,102.986,2700.0
2024-06-05 12:30:00,105.02,105.24,105.02,105.19,3900.0,102.9664,103.1821,102.9664,103.1331,3900.0
2024-06-05 13:00:00,105.2,105.5,105.2,105.5,3984.0,103.1429,103.437,103.1429,103.437,3984.0
2024-06-05 13:30:00,105.52,105.56,105.43,105.51,3336.0,103.4566,103.4958,103.3684,103.4468,3336.0
2024-06-05 14:00:00,105.49,105.58,105.48,105.55,3400.0,103.4272,103.5154,103.4174,103.486,3400.0
2024-06-05 14:30:00,105.56,105.69,105.51,105.53,3563.0,103.4958,103.6233,103.4468,103.4664,3563.0
2024-06-05 15:00:00,105.53,105.63,105.19,105.19,5636.0,103.4664,103.5644,103.1331,103.1331,5636.0
2024-06-05 15:30:00,105.13,105.13,104.92,104.95,8117.0,103.0742,103.0742,102.8683,102.8977,8117.0
2024-06-06 09:30:00,104.41,105.05,104.41,104.97,2073.0,102.3683,102.9958,102.3683,102.9174,2073.0
2024-06-06 10:00:00,105.02,105.19,104.95,105.19,4905.0,102.9664,103.1331,102.8977,103.1331,4905.0
2024-06-06 10:30:00,105.23,105.23,104.91,104.98,5884.0,103.1723,103.1723,102.8585,102.9272,5884.0
2024-06-06 11:00:00,105.0,105.2,104.95,105.05,9124.0,102.9468,103.1429,102.8977,102.9958,9124.0
2024-06-06 11:30:00,105.02,105.07,104.9,104.93,4200.0,102.9664,103.0154,102.8487,102.8781,4200.0
2024-06-06 12:00:00,104.92,104.92,104.74,104.84,3400.0,102.8683,102.8683,102.6919,102.7899,3400.0
2024-06-06 12:30:00,104.85,104.87,104.69,104.69,3237.0,102.7997,102.8193,102.6428,102.6428,3237.0
2024-06-06 13:00:00,104.67,104.79,104.65,104.76,3320.0,102.6232,102.7409,102.6036,102.7115,3320.0
2024-06-06 13:30:00,104.76,104.9,104.76,104.79,3300.0,102.7115,102.8487,102.7115,102.7409,3300.0
2024-06-06 14:00:00,104.79,104.81,104.5,104.66,6746.0,102.7409,102.7605,102.4565,102.6134,6746.0
2024-06-06 14:30:00,104.68,104.93,104.64,104.91,4600.0,102.633,102.8781,102.5938,102.8585,4600.0
2024-06-06 15:00:00,104.85,105.01,104.82,105.01,7466.0,102.7997,102.9566,102.7703,102.9566,7466.0
2024-06-06 15:30:00,105.01,105.01,104.61,104.65,17026.0,102.9566,102.9566,102.5644,102.6036,17026.0
2024-06-07 09:30:00,104.02,104.02,103.77,103.96,1027.0,101.9859,101.9859,101.7408,101.9271,1027.0
2024-06-07 10:00:00,103.82,103.83,103.47,103.49,3187.0,101.7898,101.7996,101.4467,101.4663,3187.0
2024-06-07 10:30:00,103.21,103.58,103.19,103.3,3935.0,101.1918,101.5545,101.1722,101.28,3935.0
2024-06-07 11:00:00,103.22,103.65,103.15,103.55,2978.0,101.2016,101.6232,101.1329,101.5251,2978.0
2024-06-07 11:30:00,103.52,103.82,103.5,103.76,3000.0,101.4957,101.7898,101.4761,101.731,3000.0
2024-06-07 12:00:00,103.85,104.09,103.85,103.98,3000.0,101.8193,102.0546,101.8193,101.9467,3000.0
2024-06-07 12:30:00,103.96,103.98,103.76,103.89,1700.0,101.9271,101.9467,101.731,101.8585,1700.0
2024-06-07 13:00:00,103.87,104.02,103.82,103.92,1800.0,101.8389,101.9859,101.7898,101.8879,1800.0
2024-06-07 13:30:00,103.93,103.94,103.64,103.73,1400.0,101.8977,101.9075,101.6134,101.7016,1400.0
2024-06-07 14:00:00,103.53,103.62,103.36,103.61,2100.0,101.5055,101.5938,101.3388,101.5839,2100.0
2024-06-07 14:30:00,103.6,103.77,103.6,103.7,2400.0,101.5741,101.7408,101.5741,101.6722,2400.0
2024-06-07 15:00:00,103.67,103.74,103.55,103.72,5642.0,101.6428,101.7114,101.5251,101.6918,5642.0
2024-06-07 15:30:00,103.64,103.91,103.57,103.8,9534.0,101.6134,101.8781,101.5447,101.7702,9534.0
2024-06-10 09:30:00,105.14,105.14,103.7,103.7,2911.0,103.084,103.084,101.6722,101.6722,2911.0
2024-06-10 10:00:00,103.97,104.08,103.6,103.89,3656.0,101.9369,102.0448,101.5741,101.8585,3656.0
2024-06-10 10:30:00,103.88,104.26,103.77,103.93,5105.0,101.8487,102.2212,101.7408,101.8977,5105.0
2024-06-10 11:00:00,103.77,104.04,103.77,103.99,3363.0,101.7408,102.0055,101.7408,101.9565,3363.0
2024-06-10 11:30:00,104.03,104.05,103.8,103.8,3257.0,101.9957,102.0153,101.7702,101.7702,3257.0
2024-06-10 12:00:00,103.9,104.07,103.81,104.07,1200.0,101.8683,102.035,101.78,102.035,1200.0
2024-06-10 12:30:00,104.0,104.08,103.92,103.93,800.0,101.9663,102.0448,101.8879,101.8977,800.0
2024-06-10 13:00:00,103.85,103.97,103.81,103.97,1559.0,101.8193,101.9369,101.78,101.9369,1559.0
2024-06-10 13:30:00,104.03,104.4,103.93,104.25,1906.0,101.9957,102.3585,101.8977,102.2114,1906.0
2024-06-10 14:00:00,103.98,104.15,103.98,104.05,1670.0,101.9467,102.1134,101.9467,102.0153,1670.0
2024-06-10 14:30:00,104.03,104.12,103.96,103.96,2248.0,101.9957,102.084,101.9271,101.9271,2248.0
2024-06-10 15:00:00,103.92,103.95,103.79,103.89,1702.0,101.8879,101.9173,101.7604,101.8585,1702.0
2024-06-10 15:30:00,103.86,103.88,103.46,103.47,10287.0,101.8291,101.8487,101.4369,101.4467,10287.0
2024-06-11 09:30:00,103.3,103.69,103.22,103.66,2204.0,101.28,101.6624,101.2016,101.633,2204.0
2024-06-11 10:00:00,103.61,103.94,103.61,103.75,1384.0,101.5839,101.9075,101.5839,101.7212,1384.0
2024-06-11 10:30:00,103.86,104.08,103.86,103.93,2684.0,101.8291,102.0448,101.8291,101.8977,2684.0
2024-06-11 11:00:00,103.99,103.99,103.53,103.54,1500.0,101.9565,101.9565,101.5055,101.5153,1500.0
2024-06-11 11:30:00,103.51,103.51,103.03,103.09,6143.0,101.4859,101.4859,101.0153,101.0741,6143.0
2024-06-11 12:00:00,102.91,102.92,102.76,102.85,4824.0,100.8976,100.9074,100.7506,100.8388,4824.0
2024-06-11 12:30:00,102.88,103.38,102.86,103.12,3170.0,100.8682,101.3584,100.8486,101.1035,3170.0
2024-06-11 13:00:00,103.1,103.22,103.08,103.11,2140.0,101.0839,101.2016,101.0643,101.0937,2140.0
2024-06-11 13:30:00,103.24,103.46,103.24,103.45,2101.0,101.2212,101.4369,101.2212,101.4271,2101.0
2024-06-11 14:00:00,103.4,103.65,103.4,103.65,1578.0,101.3781,101.6232,101.3781,101.6232,1578.0
2024-06-11 14:30:00,103.72,103.74,103.6,103.64,2830.0,101.6918,101.7114,101.5741,101.6134,2830.0
2024-06-11 15:00:00,103.66,103.66,103.45,103.46,1967.0,101.633,101.633,101.4271,101.4369,1967.0
2024-06-11 15:30:00,103.49,103.58,103.26,103.43,7704.0,101.4663,101.5545,101.2408,101.4075,7704.0
2024-06-12 09:30:00,104.63,104.63,103.76,103.88,500.0,102.584,102.584,101.731,101.8487,500.0
2024-06-12 10:00:00,104.01,104.57,104.0,104.41,5898.0,101.9761,102.5252,101.9663,102.3683,5898.0
2024-06-12 10:30:00,104.44,104.54,104.11,104.24,4647.0,102.3977,102.4958,102.0742,102.2016,4647.0
2024-06-12 11:00:00,104.22,104.24,104.03,104.03,3800.0,102.182,102.2016,101.9957,101.9957,3800.0
2024-06-12 11:30:00,104.06,104.17,103.98,104.08,3992.0,102.0251,102.133,101.9467,102.0448,3992.0
2024-06-12 12:00:00,104.08,104.12,103.87,103.95,1965.0,102.0448,102.084,101.8389,101.9173,1965.0
2024-06-12 12:30:00,103.87,103.87,103.63,103.63,2749.0,101.8389,101.8389,101.6036,101.6036,2749.0
2024-06-12 13:00:00,103.63,103.68,103.49,103.5,4233.0,101.6036,101.6526,101.4663,101.4761,4233.0
2024-06-12 13:30:00,103.46,103.5,103.28,103.33,2665.0,101.4369,101.4761,101.2604,101.3094,2665.0
2024-06-12 14:00:00,102.96,103.26,102.76,103.18,2700.0,100.9467,101.2408,100.7506,101.1624,2700.0
2024-06-12 14:30:00,103.14,103.38,103.01,103.15,3013.0,101.1231,101.3584,100.9957,101.1329,3013.0
2024-06-12 15:00:00,103.24,103.36,102.97,102.97,2457.0,101.2212,101.3388,100.9565,100.9565,2457.0
2024-06-12 15:30:00,102.89,103.0,102.74,102.86,14446.0,100.878,100.9859,100.731,100.8486,14446.0
2024-06-13 09:30:00,103.28,103.66,103.1,103.1,5025.0,101.2604,101.633,101.0839,101.0839,5025.0
2024-06-13 10:00:00,103.06,103.45,102.9,103.12,4817.0,101.0447,101.4271,100.8878,101.1035,4817.0
2024-06-13 10:30:00,103.16,103.3,102.93,103.19,5637.0,101.1427,101.28,100.9172,101.1722,5637.0
2024-06-13 11:00:00,103.16,103.24,103.04,103.16,3551.0,101.1427,101.2212,101.0251,101.1427,3551.0
2024-06-13 11:30:00,103.18,103.56,103.18,103.47,2626.0,101.1624,101.5349,101.1624,101.4467,2626.0
2024-06-13 12:00:00,103.37,103.64,103.34,103.64,1284.0,101.3486,101.6134,101.3192,101.6134,1284.0
2024-06-13 12:30:00,103.66,103.92,103.66,103.92,1000.0,101.633,101.8879,101.633,101.8879,1000.0
2024-06-13 13:00:00,103.88,104.06,103.88,104.04,800.0,101.8487,102.0251,101.8487,102.0055,800.0
2024-06-13 13:30:00,103.86,103.87,103.74,103.74,1122.0,101.8291,101.8389,101.7114,101.7114,1122.0
2024-06-13 14:00:00,103.7,103.78,103.62,103.62,803.0,101.6722,101.7506,101.5938,101.5938,803.0
2024-06-13 14:30:00,103.7,103.73,103.63,103.67,700.0,101.6722,101.7016,101.6036,101.6428,700.0
2024-06-13 15:00:00,103.69,103.75,103.63,103.75,2184.0,101.6624,101.7212,101.6036,101.7212,2184.0
2024-06-13 15:30:00,103.63,103.91,103.63,103.87,9804.0,101.6036,101.8781,101.6036,101.8389,9804.0
2024-06-14 09:30:00,104.16,104.16,103.75,103.75,1700.0,102.1232,102.1232,101.7212,101.7212,1700.0
2024-06-14 10:00:00,103.76,103.76,103.19,103.31,3720.0,101.731,101.731,101.1722,101.2898,3720.0
2024-06-14 10:30:00,103.23,103.8,103.18,103.77,2424.0,101.2114,101.7702,101.1624,101.7408,2424.0
2024-06-14 11:00:00,103.75,104.19,103.75,104.19,1500.0,101.7212,102.1526,101.7212,102.1526,1500.0
2024-06-14 11:30:00,104.29,104.38,103.98,104.06,3561.0,102.2507,102.3389,101.9467,102.0251,3561.0
2024-06-14 12:00:00,104.03,104.16,103.89,104.02,1436.0,101.9957,102.1232,101.8585,101.9859,1436.0
2024-06-14 12:30:00,103.97,104.08,103.95,104.03,3330.0,101.9369,102.0448,101.9173,101.9957,3330.0
2024-06-14 13:00:00,104.14,104.18,103.99,104.03,2951.0,102.1036,102.1428,101.9565,101.9957,2951.0
2024-06-14 13:30:00,104.02,104.17,103.98,104.04,1500.0,101.9859,102.133,101.9467,102.0055,1500.0
2024-06-14 14:00:00,104.03,104.13,103.99,103.99,1911.0,101.9957,102.0938,101.9565,101.9565,1911.0
2024-06-14 14:30:00,103.98,103.98,103.8,103.84,2135.0,101.9467,101.9467,101.7702,101.8094,2135.0
2024-06-14 15:00:00,103.74,103.95,103.68,103.95,5763.0,101.7114,101.9173,101.6526,101.9173,5763.0
2024-06-14 15:30:00,103.96,104.01,103.72,104.0,9110.0,101.9271,101.9761,101.6918,101.9663,9110.0
2024-06-17 09:30:00,103.88,103.88,103.82,103.82,600.0,101.8487,101.8487,101.7898,101.7898,600.0
2024-06-17 10:00:00,103.79,103.99,103.71,103.99,900.0,101.7604,101.9565,101.682,101.9565,900.0
2024-06-17 10:30:00,103.92,103.93,103.65,103.89,1891.0,101.8879,101.8977,101.6232,101.8585,1891.0
2024-06-17 11:00:00,103.64,103.99,103.64,103.99,1964.0,101.6134,101.9565,101.6134,101.9565,1964.0
2024-06-17 11:30:00,104.0,104.0,103.77,103.88,1400.0,101.9663,101.9663,101.7408,101.8487,1400.0
2024-06-17 12:00:00,103.85,103.97,103.85,103.97,500.0,101.8193,101.9369,101.8193,101.9369,500.0
2024-06-17 12:30:00,103.9,103.92,103.88,103.92,700.0,101.8683,101.8879,101.8487,101.8879,700.0
2024-06-17 13:00:00,103.85,103.93,103.8,103.82,800.0,101.8193,101.8977,101.7702,101.7898,800.0
2024-06-17 13:30:00,103.82,103.98,103.82,103.86,705.0,101.7898,101.9467,101.7898,101.8291,705.0
2024-06-17 14:00:00,103.98,104.32,103.98,104.31,2886.0,101.9467,102.2801,101.9467,102.2703,2886.0
2024-06-17 14:30:00,104.3,104.3,104.04,104.04,1500.0,102.2605,102.2605,102.0055,102.0055,1500.0
2024-06-17 15:00:00,103.99,104.22,103.94,104.17,1600.0,101.9565,102.182,101.9075,102.133,1600.0
2024-06-17 15:30:00,104.2,104.25,103.76,103.77,11008.0,102.1624,102.2114,101.731,101.7408,11008.0
2024-06-18 09:30:00,103.96,103.96,103.25,103.25,1357.0,101.9271,101.9271,101.231,101.231,1357.0
2024-06-18 10:00:00,103.4,103.4,103.2,103.27,2200.0,101.3781,101.3781,101.182,101.2506,2200.0
2024-06-18 10:30:00,103.32,103.36,103.02,103.02,1300.0,101.2996,101.3388,101.0055,101.0055,1300.0
2024-06-18 11:00:00,103.02,103.58,103.02,103.57,2046.0,101.0055,101.5545,101.0055,101.5447,2046.0
2024-06-18 11:30:00,103.73,103.99,103.73,103.99,1626.0,101.7016,101.9565,101.7016,101.9565,1626.0
2024-06-18 12:00:00,104.09,104.09,103.89,103.99,1239.0,102.0546,102.0546,101.8585,101.9565,1239.0
2024-06-18 12:30:00,103.85,103.92,103.85,103.89,1440.0,101.8193,101.8879,101.8193,101.8585,1440.0
2024-06-18 13:00:00,103.85,104.11,103.85,104.08,5969.0,101.8193,102.0742,101.8193,102.0448,5969.0
2024-06-18 13:30:00,104.03,104.23,104.03,104.22,900.0,101.9957,102.1918,101.9957,102.182,900.0
2024-06-18 14:00:00,104.2,104.23,104.1,104.23,1946.0,102.1624,102.1918,102.0644,102.1918,1946.0
2024-06-18 14:30:00,104.18,104.24,103.98,104.0,1310.0,102.1428,102.2016,101.9467,101.9663,1310.0
2024-06-18 15:00:00,103.97,104.12,103.94,104.12,2841.0,101.9369,102.084,101.9075,102.084,2841.0
2024-06-18 15:30:00,104.1,104.15,103.83,103.95,10422.0,102.0644,102.1134,101.7996,101.9173,10422.0
2024-06-20 09:30:00,103.48,103.58,103.35,103.47,1636.0,101.4565,101.5545,101.329,101.4467,1636.0
2024-06-20 10:00:00,103.42,103.82,103.42,103.72,2054.0,101.3977,101.7898,101.3977,101.6918,2054.0
2024-06-20 10:30:00,103.67,103.67,103.4,103.4,2300.0,101.6428,101.6428,101.3781,101.3781,2300.0
2024-06-20 11:00:00,103.32,103.32,102.89,102.89,2033.0,101.2996,101.2996,100.878,100.878,2033.0
2024-06-20 11:30:00,102.84,103.11,102.84,102.97,2589.0,100.829,101.0937,100.829,100.9565,2589.0
2024-06-20 12:00:00,102.99,103.18,102.99,103.1,2857.0,100.9761,101.1624,100.9761,101.0839,2857.0
2024-06-20 12:30:00,103.08,103.32,103.04,103.18,1800.0,101.0643,101.2996,101.0251,101.1624,1800.0
2024-06-20 13:00:00,103.12,103.21,102.98,103.04,2500.0,101.1035,101.1918,100.9663,101.0251,2500.0
2024-06-20 13:30:00,103.05,103.51,103.01,103.51,4041.0,101.0349,101.4859,100.9957,101.4859,4041.0
2024-06-20 14:00:00,103.57,103.65,103.56,103.56,2157.0,101.5447,101.6232,101.5349,101.5349,2157.0
2024-06-20 14:30:00,103.59,103.71,103.48,103.68,2373.0,101.5643,101.682,101.4565,101.6526,2373.0
2024-06-20 15:00:00,103.56,103.56,103.33,103.47,4663.0,101.5349,101.5349,101.3094,101.4467,4663.0
2024-06-20 15:30:00,103.44,103.44,102.97,103.03,18614.0,101.4173,101.4173,100.9565,101.0153,18614.0
2024-06-21 09:30:00,102.88,102.88,102.12,102.12,2580.0,100.8682,100.8682,100.1231,100.1231,2580.0
2024-06-21 10:00:00,102.06,102.41,101.97,102.31,4213.0,100.0643,100.4074,99.976,100.3094,4213.0
2024-06-21 10:30:00,102.09,102.38,102.06,102.08,4801.0,100.0937,100.378,100.0643,100.0839,4801.0
2024-06-21 11:00:00,102.02,102.55,102.0,102.55,4255.0,100.025,100.5447,100.0054,100.5447,4255.0
2024-06-21 11:30:00,102.55,102.7,102.47,102.67,2748.0,100.5447,100.6917,100.4662,100.6623,2748.0
2024-06-21 12:00:00,102.56,102.69,102.56,102.6,1859.0,100.5545,100.6819,100.5545,100.5937,1859.0
2024-06-21 12:30:00,102.86,102.92,102.73,102.92,3304.0,100.8486,100.9074,100.7212,100.9074,3304.0
2024-06-21 13:00:00,102.92,102.92,102.8,102.9,3592.0,100.9074,100.9074,100.7898,100.8878,3592.0
2024-06-21 13:30:00,102.86,102.96,102.79,102.82,3790.0,100.8486,100.9467,100.78,100.8094,3790.0
2024-06-21 14:00:00,102.79,103.11,102.79,103.05,4141.0,100.78,101.0937,100.78,101.0349,4141.0
2024-06-21 14:30:00,102.97,103.29,102.97,103.28,7562.0,100.9565,101.2702,100.9565,101.2604,7562.0
2024-06-21 15:00:00,103.3,103.3,102.96,103.0,9649.0,101.28,101.28,100.9467,100.9859,9649.0
2024-06-21 15:30:00,102.97,103.05,102.38,102.38,37945.0,100.9565,101.0349,100.378,100.378,37945.0
2024-06-24 09:30:00,102.32,102.87,102.31,102.68,2908.0,100.3192,100.8584,100.3094,100.6721,2908.0
2024-06-24 10:00:00,102.62,102.87,102.49,102.79,2619.0,100.6133,100.8584,100.4858,100.78,2619.0
2024-06-24 10:30:00,102.9,103.67,102.9,103.49,3832.0,100.8878,101.6428,100.8878,101.4663,3832.0
2024-06-24 11:00:00,103.37,103.64,103.35,103.57,5778.0,101.3486,101.6134,101.329,101.5447,5778.0
2024-06-24 11:30:00,103.57,103.61,103.25,103.46,2606.0,101.5447,101.5839,101.231,101.4369,2606.0
2024-06-24 12:00:00,103.41,103.68,103.37,103.68,2514.0,101.3879,101.6526,101.3486,101.6526,2514.0
2024-06-24 12:30:00,103.68,103.88,103.68,103.79,2108.0,101.6526,101.8487,101.6526,101.7604,2108.0
2024-06-24 13:00:00,103.66,103.8,103.66,103.72,2670.0,101.633,101.7702,101.633,101.6918,2670.0
2024-06-24 13:30:00,103.71,103.78,103.62,103.69,2962.0,101.682,101.7506,101.5938,101.6624,2962.0
2024-06-24 14:00:00,103.69,103.78,103.61,103.7,1800.0,101.6624,101.7506,101.5839,101.6722,1800.0
2024-06-24 14:30:00,103.72,103.72,103.43,103.43,3511.0,101.6918,101.6918,101.4075,101.4075,3511.0
2024-06-24 15:00:00,103.38,103.41,103.18,103.27,4563.0,101.3584,101.3879,101.1624,101.2506,4563.0
2024-06-24 15:30:00,103.19,103.29,102.88,102.97,13304.0,101.1722,101.2702,100.8682,100.9565,13304.0
2024-06-25 09:30:00,102.77,102.88,102.13,102.13,600.0,100.7604,100.8682,100.1329,100.1329,600.0
2024-06-25 10:00:00,102.03,102.09,101.83,101.93,3693.0,100.0348,100.0937,99.8388,99.9368,3693.0
2024-06-25 10:30:00,101.85,101.93,101.65,101.73,4237.0,99.8584,99.9368,99.6623,99.7407,4237.0
2024-06-25 11:00:00,101.59,101.61,101.2,101.22,2888.0,99.6034,99.6231,99.2211,99.2407,2888.0
2024-06-25 11:30:00,101.23,101.24,100.64,100.75,2380.0,99.2505,99.2603,98.672,98.7799,2380.0
2024-06-25 12:00:00,100.58,100.72,100.58,100.6,2476.0,98.6132,98.7505,98.6132,98.6328,2476.0
2024-06-25 12:30:00,100.54,100.63,100.49,100.63,2127.0,98.574,98.6622,98.525,98.6622,2127.0
2024-06-25 13:00:00,100.64,100.82,100.64,100.82,400.0,98.672,98.8485,98.672,98.8485,400.0
2024-06-25 13:30:00,100.77,100.79,100.66,100.75,1000.0,98.7995,98.8191,98.6916,98.7799,1000.0
2024-06-25 14:00:00,100.71,100.86,100.71,100.79,2402.0,98.7407,98.8877,98.7407,98.8191,2402.0
2024-06-25 14:30:00,100.79,100.99,100.71,100.98,3587.0,98.8191,99.0152,98.7407,99.0054,3587.0
2024-06-25 15:00:00,100.97,101.02,100.92,101.01,4300.0,98.9956,99.0446,98.9465,99.0348,4300.0
2024-06-25 15:30:00,101.01,101.15,100.86,100.91,16403.0,99.0348,99.1721,98.8877,98.9367,16403.0
2024-06-26 09:30:00,100.34,100.73,100.34,100.59,3569.0,98.3779,98.7603,98.3779,98.623,3569.0
2024-06-26 10:00:00,100.3,100.6,100.28,100.5,1971.0,98.3387,98.6328,98.3191,98.5348,1971.0
2024-06-26 10:30:00,100.36,100.89,100.36,100.87,1500.0,98.3975,98.9171,98.3975,98.8975,1500.0
2024-06-26 11:00:00,100.81,101.26,100.73,101.26,2357.0,98.8387,99.2799,98.7603,99.2799,2357.0
2024-06-26 11:30:00,101.24,101.55,101.11,101.49,4005.0,99.2603,99.5642,99.1328,99.5054,4005.0
2024-06-26 12:00:00,101.51,101.86,101.5,101.68,4557.0,99.525,99.8682,99.5152,99.6917,4557.0
2024-06-26 12:30:00,101.65,101.84,101.59,101.77,2570.0,99.6623,99.8486,99.6034,99.7799,2570.0
2024-06-26 13:00:00,101.78,101.78,101.21,101.26,1886.0,99.7897,99.7897,99.2309,99.2799,1886.0
2024-06-26 13:30:00,101.24,101.24,100.85,100.88,2830.0,99.2603,99.2603,98.8779,98.9073,2830.0
2024-06-26 14:00:00,100.91,101.11,100.9,101.09,2200.0,98.9367,99.1328,98.9269,99.1132,2200.0
2024-06-26 14:30:00,101.11,101.3,101.09,101.27,3258.0,99.1328,99.3191,99.1132,99.2897,3258.0
2024-06-26 15:00:00,101.25,101.62,101.22,101.42,5454.0,99.2701,99.6329,99.2407,99.4368,5454.0
2024-06-26 15:30:00,101.39,101.92,101.39,101.81,12232.0,99.4074,99.927,99.4074,99.8191,12232.0
2024-06-27 09:30:00,102.07,102.62,102.06,102.49,4160.0,100.0741,100.6133,100.0643,100.4858,4160.0
2024-06-27 10:00:00,102.7,103.29,102.7,103.21,4923.0,100.6917,101.2702,100.6917,101.1918,4923.0
2024-06-27 10:30:00,103.3,103.56,103.3,103.36,11181.0,101.28,101.5349,101.28,101.3388,11181.0
2024-06-27 11:00:00,103.29,103.29,102.82,102.97,2484.0,101.2702,101.2702,100.8094,100.9565,2484.0
2024-06-27 11:30:00,102.96,103.2,102.96,103.0,2043.0,100.9467,101.182,100.9467,100.9859,2043.0
2024-06-27 12:00:00,102.96,102.98,102.68,102.73,1100.0,100.9467,100.9663,100.6721,100.7212,1100.0
2024-06-27 12:30:00,102.67,102.83,102.67,102.82,1777.0,100.6623,100.8192,100.6623,100.8094,1777.0
2024-06-27 13:00:00,102.77,102.8,102.75,102.76,800.0,100.7604,100.7898,100.7408,100.7506,800.0
2024-06-27 13:30:00,102.69,102.74,102.69,102.69,400.0,100.6819,100.731,100.6819,100.6819,400.0
2024-06-27 14:00:00,102.66,102.66,102.53,102.53,1143.0,100.6525,100.6525,100.5251,100.5251,1143.0
2024-06-27 14:30:00,102.45,102.55,102.35,102.42,1669.0,100.4466,100.5447,100.3486,100.4172,1669.0
2024-06-27 15:00:00,102.53,102.59,102.46,102.59,1700.0,100.5251,100.5839,100.4564,100.5839,1700.0
2024-06-27 15:30:00,102.64,103.38,102.59,103.3,15455.0,100.6329,101.3584,100.5839,101.28,15455.0
2024-06-28 09:30:00,103.32,104.14,103.32,103.8,3534.0,101.2996,102.1036,101.2996,101.7702,3534.0
2024-06-28 10:00:00,103.76,103.91,103.58,103.82,2967.0,101.731,101.8781,101.5545,101.7898,2967.0
2024-06-28 10:30:00,103.87,103.91,103.73,103.82,2599.0,101.8389,101.8781,101.7016,101.7898,2599.0
2024-06-28 11:00:00,103.73,103.82,103.53,103.67,3886.0,101.7016,101.7898,101.5055,101.6428,3886.0
2024-06-28 11:30:00,103.74,103.95,103.73,103.86,3000.0,101.7114,101.9173,101.7016,101.8291,3000.0
2024-06-28 12:00:00,103.89,103.89,103.75,103.79,3833.0,101.8585,101.8585,101.7212,101.7604,3833.0
2024-06-28 12:30:00,103.99,104.07,103.98,104.01,5622.0,101.9565,102.035,101.9467,101.9761,5622.0
2024-06-28 13:00:00,104.01,104.07,103.98,103.98,4276.0,101.9761,102.035,101.9467,101.9467,4276.0
2024-06-28 13:30:00,103.97,103.97,103.44,103.44,4804.0,101.9369,101.9369,101.4173,101.4173,4804.0
2024-06-28 14:00:00,103.39,103.78,103.39,103.71,5443.0,101.3682,101.7506,101.3682,101.682,5443.0
2024-06-28 14:30:00,103.63,103.79,103.56,103.67,5321.0,101.6036,101.7604,101.5349,101.6428,5321.0
2024-06-28 15:00:00,103.71,104.1,103.69,104.08,10873.0,101.682,102.0644,101.6624,102.0448,10873.0
2024-06-28 15:30:00,104.06,104.85,103.88,104.29,44411.0,102.0251,102.7997,101.8487,102.2507,44411.0
2024-07-01 09:30:00,104.26,104.51,104.0,104.06,1200.0,102.2212,102.4663,101.9663,102.0251,1200.0
2024-07-01 10:00:00,104.08,104.08,103.33,103.62,7190.0,102.0448,102.0448,101.3094,101.5938,7190.0
2024-07-01 10:30:00,103.6,103.65,103.38,103.55,3950.0,101.5741,101.6232,101.3584,101.5251,3950.0
2024-07-01 11:00:00,103.64,103.74,103.28,103.32,3043.0,101.6134,101.7114,101.2604,101.2996,3043.0
2024-07-01 11:30:00,103.17,103.43,102.95,103.37,5224.0,101.1526,101.4075,100.9369,101.3486,5224.0
2024-07-01 12:00:00,103.38,103.74,103.38,103.74,4115.0,101.3584,101.7114,101.3584,101.7114,4115.0
2024-07-01 12:30:00,103.81,103.83,103.62,103.62,2459.0,101.78,101.7996,101.5938,101.5938,2459.0
2024-07-01 13:00:00,103.65,103.81,103.65,103.81,557.0,101.6232,101.78,101.6232,101.78,557.0
2024-07-01 13:30:00,103.76,103.83,103.74,103.74,1544.0,101.731,101.7996,101.7114,101.7114,1544.0
2024-07-01 14:00:00,103.72,103.81,103.72,103.74,2576.0,101.6918,101.78,101.6918,101.7114,2576.0
2024-07-01 14:30:00,103.7,103.8,103.7,103.75,3558.0,101.6722,101.7702,101.6722,101.7212,3558.0
2024-07-01 15:00:00,103.7,103.81,103.65,103.65,1400.0,101.6722,101.78,101.6232,101.6232,1400.0
2024-07-01 15:30:00,103.67,103.99,103.64,103.99,14598.0,101.6428,101.9565,101.6134,101.9565,14598.0
2024-07-02 09:30:00,104.74,104.85,104.31,104.37,3997.0,102.6919,102.7997,102.2703,102.3291,3997.0
2024-07-02 10:00:00,104.28,104.32,104.16,104.32,3401.0,102.2408,102.2801,102.1232,102.2801,3401.0
2024-07-02 10:30:00,104.43,104.44,104.2,104.29,3703.0,102.3879,102.3977,102.1624,102.2507,3703.0
2024-07-02 11:00:00,104.24,104.28,104.1,104.23,1220.0,102.2016,102.2408,102.0644,102.1918,1220.0
2024-07-02 11:30:00,104.25,104.25,104.11,104.21,1200.0,102.2114,102.2114,102.0742,102.1722,1200.0
2024-07-02 12:00:00,104.8,104.8,104.55,104.68,4769.0,102.7507,102.7507,102.5056,102.633,4769.0
2024-07-02 12:30:00,104.75,104.83,104.7,104.83,749.0,102.7017,102.7801,102.6526,102.7801,749.0
2024-07-02 13:00:00,104.93,104.95,104.86,104.92,1137.0,102.8781,102.8977,102.8095,102.8683,1137.0
2024-07-02 13:30:00,105.0,105.14,104.95,105.11,513.0,102.9468,103.084,102.8977,103.0546,513.0
2024-07-02 14:00:00,105.08,105.33,105.03,105.3,3026.0,103.0252,103.2703,102.9762,103.2409,3026.0
2024-07-02 14:30:00,105.37,105.44,105.27,105.42,1782.0,103.3095,103.3782,103.2115,103.3586,1782.0
2024-07-02 15:00:00,105.39,105.53,105.32,105.49,3098.0,103.3291,103.4664,103.2605,103.4272,3098.0
2024-07-02 15:30:00,105.63,105.95,105.54,105.95,14384.0,103.5644,103.8782,103.4762,103.8782,14384.0
2024-07-03 09:30:00,105.89,106.1,105.74,105.74,1444.0,103.8194,104.0253,103.6723,103.6723,1444.0
2024-07-03 10:00:00,105.76,105.76,105.25,105.25,1178.0,103.6919,103.6919,103.1919,103.1919,1178.0
2024-07-03 10:30:00,105.19,105.91,105.19,105.85,1557.0,103.1331,103.839,103.1331,103.7801,1557.0
2024-07-03 11:00:00,105.76,105.76,105.53,105.53,800.0,103.6919,103.6919,103.4664,103.4664,800.0
2024-07-03 11:30:00,105.53,105.6,105.51,105.52,1200.0,103.4664,103.535,103.4468,103.4566,1200.0
2024-07-03 12:00:00,105.52,105.52,105.4,105.46,4128.0,103.4566,103.4566,103.3389,103.3978,4128.0
2024-07-03 12:30:00,105.44,105.5,105.24,105.26,6997.0,103.3782,103.437,103.1821,103.2017,6997.0
2024-07-05 09:30:00,105.4,105.9,105.36,105.9,1720.0,103.3389,103.8292,103.2997,103.8292,1720.0
2024-07-05 10:00:00,105.87,105.94,105.85,105.88,525.0,103.7998,103.8684,103.7801,103.8096,525.0
2024-07-05 10:30:00,106.19,106.21,106.19,106.21,900.0,104.1135,104.1331,104.1135,104.1331,900.0
2024-07-05 11:00:00,106.36,106.36,106.16,106.17,500.0,104.2802,104.2802,104.0841,104.0939,500.0
2024-07-05 11:30:00,106.1,106.45,106.1,106.45,700.0,104.0253,104.3684,104.0253,104.3684,700.0
2024-07-05 12:00:00,106.35,106.36,106.28,106.33,1187.0,104.2704,104.2802,104.2017,104.2508,1187.0
2024-07-05 12:30:00,106.44,106.48,106.35,106.35,300.0,104.3586,104.3978,104.2704,104.2704,300.0
2024-07-05 13:00:00,106.48,106.48,106.42,106.43,701.0,104.3978,104.3978,104.339,104.3488,701.0
2024-07-05 13:30:00,106.38,106.41,106.34,106.41,500.0,104.2998,104.3292,104.2606,104.3292,500.0
2024-07-05 14:00:00,106.08,106.09,106.08,106.09,300.0,104.0056,104.0155,104.0056,104.0155,300.0
2024-07-05 14:30:00,106.04,106.15,106.04,106.15,300.0,103.9664,104.0743,103.9664,104.0743,300.0
2024-07-05 15:00:00,106.07,106.14,106.07,106.1,700.0,103.9958,104.0645,103.9958,104.0253,700.0
2024-07-05 15:30:00,106.12,106.49,106.1,106.46,7413.0,104.0449,104.4076,104.0253,104.3782,7413.0
2024-07-08 09:30:00,105.79,105.8,105.2,105.39,4014.0,103.7213,103.7311,103.1429,103.3291,4014.0
2024-07-08 10:00:00,105.5,105.55,104.92,104.92,3672.0,103.437,103.486,102.8683,102.8683,3672.0
2024-07-08 10:30:00,105.02,105.15,104.74,104.74,2418.0,102.9664,103.0938,102.6919,102.6919,2418.0
2024-07-08 11:00:00,104.93,104.93,104.73,104.92,1100.0,102.8781,102.8781,102.682,102.8683,1100.0
2024-07-08 11:30:00,104.97,105.33,104.97,105.25,2370.0,102.9174,103.2703,102.9174,103.1919,2370.0
2024-07-08 12:00:00,105.25,105.41,105.18,105.36,2213.0,103.1919,103.3487,103.1232,103.2997,2213.0
2024-07-08 12:30:00,105.36,105.41,104.68,104.68,1869.0,103.2997,103.3487,102.633,102.633,1869.0
2024-07-08 13:00:00,104.56,104.75,104.52,104.57,2200.0,102.5154,102.7017,102.4762,102.5252,2200.0
2024-07-08 13:30:00,104.64,104.9,104.64,104.66,900.0,102.5938,102.8487,102.5938,102.6134,900.0
2024-07-08 14:00:00,104.65,104.65,104.4,104.42,3275.0,102.6036,102.6036,102.3585,102.3781,3275.0
2024-07-08 14:30:00,104.51,104.54,104.36,104.46,3018.0,102.4663,102.4958,102.3193,102.4173,3018.0
2024-07-08 15:00:00,104.44,104.67,104.43,104.58,7216.0,102.3977,102.6232,102.3879,102.535,7216.0
2024-07-08 15:30:00,104.55,104.73,104.31,104.43,127420.0,102.5056,102.682,102.2703,102.3879,127420.0
2024-07-09 09:30:00,104.1,104.39,103.91,104.33,9598.0,102.0644,102.3487,101.8781,102.2899,9598.0
2024-07-09 10:00:00,104.4,104.5,103.74,103.93,9881.0,102.3585,102.4565,101.7114,101.8977,9881.0
2024-07-09 10:30:00,103.9,104.02,103.35,103.9,4123.0,101.8683,101.9859,101.329,101.8683,4123.0
2024-07-09 11:00:00,103.86,103.97,103.71,103.89,4040.0,101.8291,101.9369,101.682,101.8585,4040.0
2024-07-09 11:30:00,103.98,104.2,103.85,104.06,6012.0,101.9467,102.1624,101.8193,102.0251,6012.0
2024-07-09 12:00:00,104.01,104.2,103.96,104.2,7844.0,101.9761,102.1624,101.9271,102.1624,7844.0
2024-07-09 12:30:00,104.25,104.48,104.23,104.4,3108.0,102.2114,102.4369,102.1918,102.3585,3108.0
2024-07-09 13:00:00,104.41,104.61,104.35,104.41,1969.0,102.3683,102.5644,102.3095,102.3683,1969.0
2024-07-09 13:30:00,104.39,104.43,104.12,104.19,4481.0,102.3487,102.3879,102.084,102.1526,4481.0
2024-07-09 14:00:00,104.2,104.26,104.13,104.25,3018.0,102.1624,102.2212,102.0938,102.2114,3018.0
2024-07-09 14:30:00,104.4,104.52,104.34,104.42,3642.0,102.3585,102.4762,102.2997,102.3781,3642.0
2024-07-09 15:00:00,104.44,104.7,104.42,104.69,2941.0,102.3977,102.6526,102.3781,102.6428,2941.0
2024-07-09 15:30:00,104.62,105.04,104.62,104.97,44316.0,102.5742,102.986,102.5742,102.9174,44316.0
2024-07-10 09:30:00,105.25,105.25,103.89,104.0,5795.0,103.1919,103.1919,101.8585,101.9663,5795.0
2024-07-10 10:00:00,103.76,103.81,103.56,103.57,4062.0,101.731,101.78,101.5349,101.5447,4062.0
2024-07-10 10:30:00,103.6,103.95,103.59,103.65,3231.0,101.5741,101.9173,101.5643,101.6232,3231.0
2024-07-10 11:00:00,103.69,103.71,103.33,103.33,3342.0,101.6624,101.682,101.3094,101.3094,3342.0
2024-07-10 11:30:00,103.33,103.34,102.97,103.07,2554.0,101.3094,101.3192,100.9565,101.0545,2554.0
2024-07-10 12:00:00,103.17,103.33,103.02,103.18,1505.0,101.1526,101.3094,101.0055,101.1624,1505.0
2024-07-10 12:30:00,103.22,103.58,103.19,103.53,1034.0,101.2016,101.5545,101.1722,101.5055,1034.0
2024-07-10 13:00:00,103.54,103.99,103.54,103.95,1153.0,101.5153,101.9565,101.5153,101.9173,1153.0
2024-07-10 13:30:00,103.88,104.03,103.78,103.98,2000.0,101.8487,101.9957,101.7506,101.9467,2000.0
2024-07-10 14:00:00,104.0,104.02,103.79,103.8,1900.0,101.9663,101.9859,101.7604,101.7702,1900.0
2024-07-10 14:30:00,103.81,103.92,103.77,103.88,2235.0,101.78,101.8879,101.7408,101.8487,2235.0
2024-07-10 15:00:00,103.86,104.06,103.86,104.05,1400.0,101.8291,102.0251,101.8291,102.0153,1400.0
2024-07-10 15:30:00,104.03,104.54,104.01,104.54,10046.0,101.9957,102.4958,101.9761,102.4958,10046.0
2024-07-11 09:30:00,105.0,106.15,105.0,106.14,4643.0,102.9468,104.0743,102.9468,104.0645,4643.0
2024-07-11 10:00:00,106.12,106.12,104.89,104.98,8270.0,104.0449,104.0449,102.8389,102.9272,8270.0
2024-07-11 10:30:00,104.89,104.89,104.2,104.48,4000.0,102.8389,102.8389,102.1624,102.4369,4000.0
2024-07-11 11:00:00,104.59,104.8,104.35,104.5,4804.0,102.5448,102.7507,102.3095,102.4565,4804.0
2024-07-11 11:30:00,104.46,104.56,104.36,104.56,2158.0,102.4173,102.5154,102.3193,102.5154,2158.0
2024-07-11 12:00:00,104.69,104.69,104.33,104.33,3574.0,102.6428,102.6428,102.2899,102.2899,3574.0
2024-07-11 12:30:00,104.42,104.42,104.05,104.21,5072.0,102.3781,102.3781,102.0153,102.1722,5072.0
2024-07-11 13:00:00,104.26,104.28,104.03,104.05,4210.0,102.2212,102.2408,101.9957,102.0153,4210.0
2024-07-11 13:30:00,104.08,104.08,103.77,104.04,4436.0,102.0448,102.0448,101.7408,102.0055,4436.0
2024-07-11 14:00:00,104.17,104.53,104.04,104.07,2100.0,102.133,102.486,102.0055,102.035,2100.0
2024-07-11 14:30:00,104.07,104.07,103.79,103.83,3573.0,102.035,102.035,101.7604,101.7996,3573.0
2024-07-11 15:00:00,103.83,104.07,103.8,104.06,4081.0,101.7996,102.035,101.7702,102.0251,4081.0
2024-07-11 15:30:00,104.08,104.67,104.08,104.67,21127.0,102.0448,102.6232,102.0448,102.6232,21127.0
2024-07-12 09:30:00,104.71,104.71,104.0,104.0,4194.0,102.6624,102.6624,101.9663,101.9663,4194.0
2024-07-12 10:00:00,103.92,104.07,103.55,103.55,2932.0,101.8879,102.035,101.5251,101.5251,2932.0
2024-07-12 10:30:00,103.5,103.96,103.5,103.96,4124.0,101.4761,101.9271,101.4761,101.9271,4124.0
2024-07-12 11:00:00,104.37,104.37,103.78,103.78,1063.0,102.3291,102.3291,101.7506,101.7506,1063.0
2024-07-12 11:30:00,103.77,103.77,103.39,103.55,4115.0,101.7408,101.7408,101.3682,101.5251,4115.0
2024-07-12 12:00:00,103.54,103.74,103.54,103.74,1800.0,101.5153,101.7114,101.5153,101.7114,1800.0
2024-07-12 12:30:00,103.76,104.13,103.64,104.1,1800.0,101.731,102.0938,101.6134,102.0644,1800.0
2024-07-12 13:00:00,104.13,104.33,104.11,104.25,1904.0,102.0938,102.2899,102.0742,102.2114,1904.0
2024-07-12 13:30:00,104.21,104.32,104.19,104.19,2617.0,102.1722,102.2801,102.1526,102.1526,2617.0
2024-07-12 14:00:00,104.11,104.45,104.11,104.3,4948.0,102.0742,102.4075,102.0742,102.2605,4948.0
2024-07-12 14:30:00,104.31,104.38,104.25,104.38,3999.0,102.2703,102.3389,102.2114,102.3389,3999.0
2024-07-12 15:00:00,104.33,104.56,104.29,104.56,5436.0,102.2899,102.5154,102.2507,102.5154,5436.0
2024-07-12 15:30:00,104.57,104.6,104.08,104.26,27061.0,102.5252,102.5546,102.0448,102.2212,27061.0
2024-07-15 09:30:00,104.68,104.82,104.42,104.69,2133.0,102.633,102.7703,102.3781,102.6428,2133.0
2024-07-15 10:00:00,104.77,105.1,104.77,105.08,500.0,102.7213,103.0448,102.7213,103.0252,500.0
2024-07-15 10:30:00,105.41,105.45,105.17,105.28,933.0,103.3487,103.388,103.1134,103.2213,933.0
2024-07-15 11:00:00,105.44,105.54,105.44,105.45,600.0,103.3782,103.4762,103.3782,103.388,600.0
2024-07-15 11:30:00,105.46,105.46,105.16,105.2,1885.0,103.3978,103.3978,103.1036,103.1429,1885.0
2024-07-15 12:00:00,105.08,105.08,105.0,105.08,1400.0,103.0252,103.0252,102.9468,103.0252,1400.0
2024-07-15 12:30:00,104.79,104.82,104.72,104.75,1121.0,102.7409,102.7703,102.6722,102.7017,1121.0
2024-07-15 13:00:00,104.67,105.05,104.66,104.98,926.0,102.6232,102.9958,102.6134,102.9272,926.0
2024-07-15 13:30:00,104.78,104.87,104.78,104.87,800.0,102.7311,102.8193,102.7311,102.8193,800.0
2024-07-15 14:00:00,104.9,105.06,104.9,105.05,2268.0,102.8487,103.0056,102.8487,102.9958,2268.0
2024-07-15 14:30:00,105.06,105.21,105.0,105.21,2099.0,103.0056,103.1527,102.9468,103.1527,2099.0
2024-07-15 15:00:00,105.28,105.32,105.17,105.3,2406.0,103.2213,103.2605,103.1134,103.2409,2406.0
2024-07-15 15:30:00,105.32,105.46,105.01,105.39,14692.0,103.2605,103.3978,102.9566,103.3291,14692.0
2024-07-16 09:30:00,106.03,106.03,105.87,105.87,800.0,103.9566,103.9566,103.7998,103.7998,800.0
2024-07-16 10:00:00,106.22,106.3,106.12,106.3,1519.0,104.1429,104.2213,104.0449,104.2213,1519.0
2024-07-16 10:30:00,106.27,106.27,105.54,105.8,1400.0,104.1919,104.1919,103.4762,103.7311,1400.0
2024-07-16 11:00:00,105.59,105.7,105.37,105.37,900.0,103.5252,103.6331,103.3095,103.3095,900.0
2024-07-16 11:30:00,105.38,105.5,105.38,105.4,1800.0,103.3193,103.437,103.3193,103.3389,1800.0
2024-07-16 12:00:00,105.57,105.75,105.53,105.75,1400.0,103.5056,103.6821,103.4664,103.6821,1400.0
2024-07-16 12:30:00,105.92,106.23,105.92,106.22,1720.0,103.8488,104.1527,103.8488,104.1429,1720.0
2024-07-16 13:00:00,106.21,106.21,105.96,105.97,1657.0,104.1331,104.1331,103.888,103.8978,1657.0
2024-07-16 13:30:00,106.04,106.09,105.89,105.98,1141.0,103.9664,104.0155,103.8194,103.9076,1141.0
2024-07-16 14:00:00,106.03,106.08,105.81,105.91,1800.0,103.9566,104.0056,103.7409,103.839,1800.0
2024-07-16 14:30:00,105.88,105.91,105.6,105.65,3014.0,103.8096,103.839,103.535,103.5841,3014.0
2024-07-16 15:00:00,105.64,105.67,105.42,105.67,3200.0,103.5743,103.6037,103.3586,103.6037,3200.0
2024-07-16 15:30:00,105.7,105.91,105.56,105.9,15463.0,103.6331,103.839,103.4958,103.8292,15463.0
2024-07-17 09:30:00,105.99,106.59,105.99,106.31,1500.0,103.9174,104.5057,103.9174,104.2312,1500.0
2024-07-17 10:00:00,106.52,106.54,106.13,106.13,800.0,104.437,104.4567,104.0547,104.0547,800.0
2024-07-17 10:30:00,106.15,106.15,105.76,105.89,1655.0,104.0743,104.0743,103.6919,103.8194,1655.0
2024-07-17 11:00:00,105.85,106.41,105.78,106.24,2753.0,103.7801,104.3292,103.7115,104.1625,2753.0
2024-07-17 11:30:00,106.27,106.55,106.26,106.52,2244.0,104.1919,104.4665,104.1821,104.437,2244.0
2024-07-17 12:00:00,106.45,106.47,106.23,106.24,1700.0,104.3684,104.388,104.1527,104.1625,1700.0
2024-07-17 12:30:00,106.35,106.36,106.17,106.19,1674.0,104.2704,104.2802,104.0939,104.1135,1674.0
2024-07-17 13:00:00,106.07,106.28,105.92,106.28,1103.0,103.9958,104.2017,103.8488,104.2017,1103.0
2024-07-17 13:30:00,106.31,106.31,106.18,106.26,1351.0,104.2312,104.2312,104.1037,104.1821,1351.0
2024-07-17 14:00:00,106.27,106.33,106.2,106.28,1539.0,104.1919,104.2508,104.1233,104.2017,1539.0
2024-07-17 14:30:00,106.65,106.85,106.65,106.83,864.0,104.5645,104.7606,104.5645,104.741,864.0
2024-07-17 15:00:00,106.69,106.84,106.69,106.78,1413.0,104.6037,104.7508,104.6037,104.692,1413.0
2024-07-17 15:30:00,106.81,106.92,106.55,106.82,12119.0,104.7214,104.8292,104.4665,104.7312,12119.0
2024-07-18 09:30:00,106.32,107.44,106.32,107.39,1696.0,104.241,105.3391,104.241,105.29,1696.0
2024-07-18 10:00:00,107.47,107.58,107.04,107.35,2025.0,105.3685,105.4763,104.9469,105.2508,2025.0
2024-07-18 10:30:00,107.15,107.42,107.14,107.19,2635.0,105.0547,105.3194,105.0449,105.0939,2635.0
2024-07-18 11:00:00,107.06,107.32,107.0,107.32,1597.0,104.9665,105.2214,104.9077,105.2214,1597.0
2024-07-18 11:30:00,107.3,107.42,107.03,107.03,1500.0,105.2018,105.3194,104.9371,104.9371,1500.0
2024-07-18 12:00:00,107.1,107.26,106.98,107.25,973.0,105.0057,105.1626,104.888,105.1528,973.0
2024-07-18 12:30:00,107.24,107.24,107.08,107.08,1471.0,105.143,105.143,104.9861,104.9861,1471.0
2024-07-18 13:00:00,106.99,107.06,106.78,106.78,819.0,104.8979,104.9665,104.692,104.692,819.0
2024-07-18 13:30:00,106.79,106.86,106.66,106.66,949.0,104.7018,104.7704,104.5743,104.5743,949.0
2024-07-18 14:00:00,106.58,106.58,106.36,106.41,600.0,104.4959,104.4959,104.2802,104.3292,600.0
2024-07-18 14:30:00,106.33,106.33,105.95,106.05,1591.0,104.2508,104.2508,103.8782,103.9762,1591.0
2024-07-18 15:00:00,106.07,106.07,105.87,105.97,1000.0,103.9958,103.9958,103.7998,103.8978,1000.0
2024-07-18 15:30:00,106.01,106.12,105.91,105.93,7374.0,103.937,104.0449,103.839,103.8586,7374.0
2024-07-19 09:30:00,106.64,107.05,106.55,106.64,3460.0,104.5547,104.9567,104.4665,104.5547,3460.0
2024-07-19 10:00:00,106.78,107.42,106.78,107.34,2100.0,104.692,105.3194,104.692,105.241,2100.0
2024-07-19 10:30:00,107.28,107.57,107.16,107.3,4131.0,105.1822,105.4665,105.0645,105.2018,4131.0
2024-07-19 11:00:00,107.26,107.4,106.91,106.97,1326.0,105.1626,105.2998,104.8194,104.8782,1326.0
2024-07-19 11:30:00,106.95,107.18,106.94,107.18,2000.0,104.8586,105.0841,104.8488,105.0841,2000.0
2024-07-19 12:00:00,107.33,107.48,107.23,107.34,1732.0,105.2312,105.3783,105.1332,105.241,1732.0
2024-07-19 12:30:00,107.25,107.25,107.11,107.11,608.0,105.1528,105.1528,105.0155,105.0155,608.0
2024-07-19 13:00:00,107.1,107.36,106.99,107.36,1657.0,105.0057,105.2606,104.8979,105.2606,1657.0
2024-07-19 13:30:00,107.3,107.33,107.18,107.31,1397.0,105.2018,105.2312,105.0841,105.2116,1397.0
2024-07-19 14:00:00,107.36,107.36,107.23,107.24,1025.0,105.2606,105.2606,105.1332,105.143,1025.0
2024-07-19 14:30:00,107.28,107.76,107.28,107.65,3942.0,105.1822,105.6528,105.1822,105.5449,3942.0
2024-07-19 15:00:00,107.72,108.02,107.72,107.93,5541.0,105.6136,105.9077,105.6136,105.8195,5541.0
2024-07-19 15:30:00,107.94,107.94,107.38,107.45,12672.0,105.8293,105.8293,105.2802,105.3489,12672.0
2024-07-22 09:30:00,107.39,108.1,107.39,107.95,1680.0,105.29,105.9861,105.29,105.8391,1680.0
2024-07-22 10:00:00,107.5,107.84,107.45,107.7,834.0,105.3979,105.7312,105.3489,105.594,834.0
2024-07-22 10:30:00,107.78,108.12,107.78,108.12,1212.0,105.6724,106.0058,105.6724,106.0058,1212.0
2024-07-22 11:00:00,108.09,108.24,108.05,108.05,1539.0,105.9763,106.1234,105.9371,105.9371,1539.0
2024-07-22 11:30:00,108.02,108.06,107.85,107.9,1623.0,105.9077,105.9469,105.741,105.7901,1623.0
2024-07-22 12:00:00,107.84,107.94,107.74,107.8,900.0,105.7312,105.8293,105.6332,105.692,900.0
2024-07-22 12:30:00,107.8,107.86,107.76,107.8,624.0,105.692,105.7508,105.6528,105.692,624.0
2024-07-22 13:00:00,108.14,108.44,108.14,108.44,300.0,106.0254,106.3195,106.0254,106.3195,300.0
2024-07-22 13:30:00,108.33,108.43,108.33,108.39,857.0,106.2116,106.3097,106.2116,106.2705,857.0
2024-07-22 14:00:00,108.29,108.29,108.16,108.21,300.0,106.1724,106.1724,106.045,106.094,300.0
2024-07-22 14:30:00,108.25,108.61,108.25,108.46,1666.0,106.1332,106.4862,106.1332,106.3391,1666.0
2024-07-22 15:00:00,108.36,108.38,108.18,108.36,1500.0,106.2411,106.2607,106.0646,106.2411,1500.0
2024-07-22 15:30:00,108.28,108.65,108.11,108.65,8025.0,106.1626,106.5254,105.996,106.5254,8025.0
2024-07-23 09:30:00,108.6,109.27,108.6,109.27,1005.0,106.4764,107.1333,106.4764,107.1333,1005.0
2024-07-23 10:00:00,109.2,110.41,109.2,110.3,43592.0,107.0646,108.251,107.0646,108.1431,43592.0
2024-07-23 10:30:00,110.35,110.48,110.17,110.17,2102.0,108.1921,108.3196,108.0157,108.0157,2102.0
2024-07-23 11:00:00,110.2,110.44,110.03,110.03,17043.0,108.0451,108.2804,107.8784,107.8784,17043.0
2024-07-23 11:30:00,110.05,110.07,109.56,109.76,9230.0,107.898,107.9176,107.4176,107.6137,9230.0
2024-07-23 12:00:00,109.95,110.25,109.87,110.0,8873.0,107.8,108.0941,107.7215,107.849,8873.0
2024-07-23 12:30:00,109.97,110.26,109.86,110.24,17821.0,107.8196,108.1039,107.7117,108.0843,17821.0
2024-07-23 13:00:00,110.22,110.22,109.94,109.94,2900.0,108.0647,108.0647,107.7902,107.7902,2900.0
2024-07-23 13:30:00,109.64,109.94,109.64,109.92,9035.0,107.496,107.7902,107.496,107.7706,9035.0
2024-07-23 14:00:00,110.01,110.07,109.83,110.03,13114.0,107.8588,107.9176,107.6823,107.8784,13114.0
2024-07-23 14:30:00,110.11,110.3,110.08,110.21,7911.0,107.9568,108.1431,107.9274,108.0549,7911.0
2024-07-23 15:00:00,110.06,110.2,110.06,110.13,5905.0,107.9078,108.0451,107.9078,107.9765,5905.0
2024-07-23 15:30:00,110.04,110.08,109.61,109.62,9908.0,107.8882,107.9274,107.4666,107.4764,9908.0
2024-07-24 09:30:00,109.58,109.58,109.3,109.3,300.0,107.4372,107.4372,107.1627,107.1627,300.0
2024-07-24 10:00:00,109.56,110.29,109.52,110.19,2591.0,107.4176,108.1333,107.3784,108.0353,2591.0
2024-07-24 10:30:00,110.36,110.76,110.31,110.7,4170.0,108.202,108.5941,108.1529,108.5353,4170.0
2024-07-24 11:00:00,110.82,110.89,110.66,110.83,2567.0,108.653,108.7216,108.4961,108.6628,2567.0
2024-07-24 11:30:00,110.9,111.11,110.75,110.75,1100.0,108.7314,108.9373,108.5843,108.5843,1100.0
2024-07-24 12:00:00,110.86,111.12,110.86,111.1,1500.0,108.6922,108.9471,108.6922,108.9275,1500.0
2024-07-24 12:30:00,111.11,111.16,110.97,111.16,1100.0,108.9373,108.9863,108.8,108.9863,1100.0
2024-07-24 13:00:00,111.25,111.33,111.03,111.03,2614.0,109.0746,109.153,108.8589,108.8589,2614.0
2024-07-24 13:30:00,111.04,111.27,110.91,111.01,4633.0,108.8687,109.0942,108.7412,108.8392,4633.0
2024-07-24 14:00:00,110.99,111.03,110.74,110.83,4180.0,108.8196,108.8589,108.5745,108.6628,4180.0
2024-07-24 14:30:00,110.82,110.89,110.37,110.47,2450.0,108.653,108.7216,108.2118,108.3098,2450.0
2024-07-24 15:00:00,110.46,110.46,109.91,110.07,4325.0,108.3,108.3,107.7608,107.9176,4325.0
2024-07-24 15:30:00,110.04,110.04,109.43,109.56,14084.0,107.8882,107.8882,107.2901,107.4176,14084.0
2024-07-25 09:30:00,110.66,111.81,110.41,111.8,8352.0,108.4961,109.6236,108.251,109.6138,8352.0
2024-07-25 10:00:00,111.72,111.72,111.2,111.37,10675.0,109.5354,109.5354,109.0255,109.1922,10675.0
2024-07-25 10:30:00,111.21,111.21,110.71,110.83,7078.0,109.0353,109.0353,108.5451,108.6628,7078.0
2024-07-25 11:00:00,110.77,110.97,110.74,110.87,6061.0,108.6039,108.8,108.5745,108.702,6061.0
2024-07-25 11:30:00,110.96,111.28,110.96,110.97,8442.0,108.7902,109.104,108.7902,108.8,8442.0
2024-07-25 12:00:00,110.93,110.93,110.55,110.72,14637.0,108.7608,108.7608,108.3882,108.5549,14637.0
2024-07-25 12:30:00,110.65,110.65,110.5,110.51,5389.0,108.4863,108.4863,108.3392,108.349,5389.0
2024-07-25 13:00:00,110.39,110.45,109.95,109.95,8544.0,108.2314,108.2902,107.8,107.8,8544.0
2024-07-25 13:30:00,109.89,109.89,109.3,109.4,6000.0,107.7411,107.7411,107.1627,107.2607,6000.0
2024-07-25 14:00:00,109.36,109.4,109.14,109.22,7350.0,107.2215,107.2607,107.0058,107.0842,7350.0
2024-07-25 14:30:00,109.28,109.29,108.91,108.91,5800.0,107.1431,107.1529,106.7803,106.7803,5800.0
2024-07-25 15:00:00,108.83,109.08,108.83,109.05,6624.0,106.7019,106.947,106.7019,106.9176,6624.0
2024-07-25 15:30:00,109.07,109.24,108.51,108.51,23504.0,106.9372,107.1039,106.3881,106.3881,23504.0
2024-07-26 09:30:00,108.63,109.56,108.63,109.09,1668.0,106.5058,107.4176,106.5058,106.9568,1668.0
2024-07-26 10:00:00,108.41,109.42,108.41,109.42,1424.0,106.2901,107.2803,106.2901,107.2803,1424.0
2024-07-26 10:30:00,109.33,109.89,109.26,109.69,801.0,107.1921,107.7411,107.1235,107.5451,801.0
2024-07-26 11:00:00,109.86,109.9,109.72,109.79,1059.0,107.7117,107.7509,107.5745,107.6431,1059.0
2024-07-26 11:30:00,109.6,109.86,109.51,109.61,1400.0,107.4568,107.7117,107.3686,107.4666,1400.0
2024-07-26 12:00:00,110.06,110.2,109.96,110.02,2645.0,107.9078,108.0451,107.8098,107.8686,2645.0
2024-07-26 12:30:00,109.77,110.0,109.77,109.98,1047.0,107.6235,107.849,107.6235,107.8294,1047.0
2024-07-26 13:00:00,109.88,110.09,109.86,110.09,2423.0,107.7313,107.9372,107.7117,107.9372,2423.0
2024-07-26 13:30:00,110.07,110.11,109.6,109.67,2728.0,107.9176,107.9568,107.4568,107.5254,2728.0
2024-07-26 14:00:00,109.56,109.56,109.27,109.5,2393.0,107.4176,107.4176,107.1333,107.3588,2393.0
2024-07-26 14:30:00,109.57,109.73,109.51,109.67,5310.0,107.4274,107.5843,107.3686,107.5254,5310.0
2024-07-26 15:00:00,109.68,110.29,109.68,110.23,4633.0,107.5353,108.1333,107.5353,108.0745,4633.0
2024-07-26 15:30:00,110.21,110.46,109.66,109.78,10610.0,108.0549,108.3,107.5156,107.6333,10610.0
2024-07-29 09:30:00,110.0,110.13,109.6,109.6,1956.0,107.849,107.9765,107.4568,107.4568,1956.0
2024-07-29 10:00:00,109.93,110.33,109.93,110.33,900.0,107.7804,108.1725,107.7804,108.1725,900.0
2024-07-29 10:30:00,110.15,110.5,109.96,110.5,1696.0,107.9961,108.3392,107.8098,108.3392,1696.0
2024-07-29 11:00:00,110.68,111.02,110.68,111.02,1032.0,108.5157,108.849,108.5157,108.849,1032.0
2024-07-29 11:30:00,110.94,111.08,110.92,111.07,1400.0,108.7706,108.9079,108.751,108.8981,1400.0
2024-07-29 12:00:00,111.12,111.48,111.12,111.28,2690.0,108.9471,109.3001,108.9471,109.104,2690.0
2024-07-29 12:30:00,111.29,111.53,111.27,111.48,4628.0,109.1138,109.3491,109.0942,109.3001,4628.0
2024-07-29 13:00:00,111.46,111.55,111.25,111.25,3800.0,109.2804,109.3687,109.0746,109.0746,3800.0
2024-07-29 13:30:00,111.2,111.41,111.13,111.13,3849.0,109.0255,109.2314,108.9569,108.9569,3849.0
2024-07-29 14:00:00,111.13,111.14,110.71,111.14,2177.0,108.9569,108.9667,108.5451,108.9667,2177.0
2024-07-29 14:30:00,111.23,111.32,110.97,111.28,2340.0,109.0549,109.1432,108.8,109.104,2340.0
2024-07-29 15:00:00,111.25,111.46,111.07,111.46,3141.0,109.0746,109.2804,108.8981,109.2804,3141.0
2024-07-29 15:30:00,111.42,112.09,111.37,111.76,17873.0,109.2412,109.8981,109.1922,109.5746,17873.0
2024-07-30 09:30:00,115.0,115.22,113.4,114.35,17063.0,112.7512,112.9669,111.1825,112.1139,17063.0
2024-07-30 10:00:00,114.27,114.32,112.66,113.01,12730.0,112.0355,112.0845,110.457,110.8001,12730.0
2024-07-30 10:30:00,113.05,113.75,112.51,113.3,11762.0,110.8394,111.5257,110.3099,111.0845,11762.0
2024-07-30 11:00:00,113.33,113.9,113.33,113.52,11104.0,111.1139,111.6727,111.1139,111.3002,11104.0
2024-07-30 11:30:00,113.57,113.79,112.85,112.85,7961.0,111.3492,111.5649,110.6433,110.6433,7961.0
2024-07-30 12:00:00,112.84,113.11,112.0,112.48,4864.0,110.6335,110.8982,109.8099,110.2805,4864.0
2024-07-30 12:30:00,112.58,112.58,111.25,111.93,10010.0,110.3785,110.3785,109.0746,109.7413,10010.0
2024-07-30 13:00:00,111.76,112.16,111.76,111.8,3014.0,109.5746,109.9668,109.5746,109.6138,3014.0
2024-07-30 13:30:00,111.71,112.02,111.61,111.61,5170.0,109.5256,109.8295,109.4275,109.4275,5170.0
2024-07-30 14:00:00,111.54,112.49,111.54,112.39,4988.0,109.3589,110.2903,109.3589,110.1923,4988.0
2024-07-30 14:30:00,112.34,112.34,111.64,112.1,4175.0,110.1432,110.1432,109.4569,109.9079,4175.0
2024-07-30 15:00:00,112.03,112.4,112.01,112.19,8314.0,109.8393,110.2021,109.8197,109.9962,8314.0
2024-07-30 15:30:00,112.12,112.31,111.49,112.2,16115.0,109.9275,110.1138,109.3099,110.006,16115.0
2024-07-31 09:30:00,112.1,112.55,112.01,112.55,2953.0,109.9079,110.3491,109.8197,110.3491,2953.0
2024-07-31 10:00:00,112.63,113.34,112.54,113.34,3451.0,110.4276,111.1237,110.3393,111.1237,3451.0
2024-07-31 10:30:00,113.6,113.6,113.22,113.24,3018.0,111.3786,111.3786,111.006,111.0256,3018.0
2024-07-31 11:00:00,113.36,113.49,113.07,113.07,2419.0,111.1433,111.2707,110.859,110.859,2419.0
2024-07-31 11:30:00,113.03,113.27,112.56,112.57,3022.0,110.8197,111.055,110.3589,110.3687,3022.0
2024-07-31 12:00:00,112.58,112.7,112.48,112.7,2673.0,110.3785,110.4962,110.2805,110.4962,2673.0
2024-07-31 12:30:00,112.61,112.61,112.17,112.17,1000.0,110.408,110.408,109.9766,109.9766,1000.0
2024-07-31 13:00:00,112.11,112.14,111.34,111.59,2619.0,109.9177,109.9471,109.1628,109.4079,2619.0
2024-07-31 13:30:00,111.49,111.76,111.49,111.76,1546.0,109.3099,109.5746,109.3099,109.5746,1546.0
2024-07-31 14:00:00,111.69,111.93,111.64,111.64,1919.0,109.5059,109.7413,109.4569,109.4569,1919.0
2024-07-31 14:30:00,111.68,112.53,111.68,112.3,3024.0,109.4961,110.3295,109.4961,110.104,3024.0
2024-07-31 15:00:00,112.31,112.31,111.63,111.77,2901.0,110.1138,110.1138,109.4471,109.5844,2901.0
2024-07-31 15:30:00,111.51,111.76,111.26,111.26,20604.0,109.3295,109.5746,109.0844,109.0844,20604.0
2024-08-01 09:30:00,112.88,112.89,111.99,112.12,2302.0,110.6727,110.6825,109.8001,109.9275,2302.0
2024-08-01 10:00:00,112.28,112.45,112.05,112.09,1057.0,110.0844,110.2511,109.8589,109.8981,1057.0
2024-08-01 10:30:00,111.74,111.8,111.65,111.69,1615.0,109.555,109.6138,109.4667,109.5059,1615.0
2024-08-01 11:00:00,111.68,111.84,111.6,111.6,1434.0,109.4961,109.653,109.4177,109.4177,1434.0
2024-08-01 11:30:00,111.72,111.9,111.72,111.9,2629.0,109.5354,109.7118,109.5354,109.7118,2629.0
2024-08-01 12:00:00,111.92,111.93,111.65,111.83,3023.0,109.7314,109.7413,109.4667,109.6432,3023.0
2024-08-01 12:30:00,111.74,111.83,111.39,111.39,2200.0,109.555,109.6432,109.2118,109.2118,2200.0
2024-08-01 13:00:00,111.42,111.54,111.35,111.35,2310.0,109.2412,109.3589,109.1726,109.1726,2310.0
2024-08-01 13:30:00,111.26,111.41,111.16,111.41,800.0,109.0844,109.2314,108.9863,109.2314,800.0
2024-08-01 14:00:00,111.34,111.34,111.14,111.3,1537.0,109.1628,109.1628,108.9667,109.1236,1537.0
2024-08-01 14:30:00,111.27,111.55,111.22,111.4,2600.0,109.0942,109.3687,109.0451,109.2216,2600.0
2024-08-01 15:00:00,111.28,111.66,111.25,111.58,2257.0,109.104,109.4765,109.0746,109.3981,2257.0
2024-08-01 15:30:00,111.73,112.54,111.7,112.4,12753.0,109.5452,110.3393,109.5158,110.2021,12753.0
2024-08-02 09:30:00,113.38,114.44,113.38,114.07,4993.0,111.1629,112.2022,111.1629,111.8394,4993.0
2024-08-02 10:00:00,114.06,114.31,112.32,112.6,2925.0,111.8296,112.0747,110.1236,110.3982,2925.0
2024-08-02 10:30:00,112.73,112.85,112.69,112.77,4558.0,110.5256,110.6433,110.4864,110.5648,4558.0
2024-08-02 11:00:00,112.8,112.91,112.27,112.27,4690.0,110.5942,110.7021,110.0746,110.0746,4690.0
2024-08-02 11:30:00,112.22,112.78,112.11,112.78,3507.0,110.0256,110.5746,109.9177,110.5746,3507.0
2024-08-02 12:00:00,112.78,112.91,112.46,112.48,2340.0,110.5746,110.7021,110.2609,110.2805,2340.0
2024-08-02 12:30:00,112.56,112.84,112.52,112.63,2020.0,110.3589,110.6335,110.3197,110.4276,2020.0
2024-08-02 13:00:00,112.67,112.67,112.26,112.26,2400.0,110.4668,110.4668,110.0648,110.0648,2400.0
2024-08-02 13:30:00,112.08,112.43,112.0,112.38,1932.0,109.8883,110.2315,109.8099,110.1825,1932.0
2024-08-02 14:00:00,112.35,112.43,112.2,112.38,2080.0,110.153,110.2315,110.006,110.1825,2080.0
2024-08-02 14:30:00,112.48,112.48,112.13,112.32,2482.0,110.2805,110.2805,109.9373,110.1236,2482.0
2024-08-02 15:00:00,112.4,112.4,112.24,112.34,2402.0,110.2021,110.2021,110.0452,110.1432,2402.0
2024-08-02 15:30:00,112.48,113.15,112.35,112.78,18278.0,110.2805,110.9374,110.153,110.5746,18278.0
2024-08-05 09:30:00,111.88,113.29,110.97,112.87,11653.0,109.6922,111.0747,108.8,110.6629,11653.0
2024-08-05 10:00:00,112.84,113.59,112.76,113.08,10056.0,110.6335,111.3688,110.555,110.8688,10056.0
2024-08-05 10:30:00,113.1,114.33,113.1,113.86,11620.0,110.8884,112.0943,110.8884,111.6335,11620.0
2024-08-05 11:00:00,113.93,114.17,113.53,113.91,12828.0,111.7021,111.9375,111.31,111.6825,12828.0
2024-08-05 11:30:00,114.1,114.62,112.73,112.73,11512.0,111.8688,112.3787,110.5256,110.5256,11512.0
2024-08-05 12:00:00,112.66,113.08,112.56,112.97,3960.0,110.457,110.8688,110.3589,110.7609,3960.0
2024-08-05 12:30:00,112.67,113.09,112.47,112.58,9828.0,110.4668,110.8786,110.2707,110.3785,9828.0
2024-08-05 13:00:00,112.4,112.5,112.08,112.13,3800.0,110.2021,110.3001,109.8883,109.9373,3800.0
2024-08-05 13:30:00,112.12,112.16,111.79,112.02,7051.0,109.9275,109.9668,109.604,109.8295,7051.0
2024-08-05 14:00:00,111.97,112.25,111.93,112.23,2300.0,109.7805,110.055,109.7413,110.0354,2300.0
2024-08-05 14:30:00,112.13,112.51,112.03,112.3,3357.0,109.9373,110.3099,109.8393,110.104,3357.0
2024-08-05 15:00:00,112.32,112.41,111.93,112.05,3221.0,110.1236,110.2119,109.7413,109.8589,3221.0
2024-08-05 15:30:00,112.07,112.07,110.94,111.07,26067.0,109.8785,109.8785,108.7706,108.8981,26067.0
2024-08-06 09:30:00,111.75,113.37,111.75,113.35,4503.0,109.5648,111.1531,109.5648,111.1335,4503.0
2024-08-06 10:00:00,113.33,114.15,113.33,113.86,4133.0,111.1139,111.9178,111.1139,111.6335,4133.0
2024-08-06 10:30:00,113.8,113.98,113.75,113.87,2050.0,111.5747,111.7512,111.5257,111.6433,2050.0
2024-08-06 11:00:00,113.87,114.0,113.68,113.87,2154.0,111.6433,111.7708,111.457,111.6433,2154.0
2024-08-06 11:30:00,113.99,114.58,113.99,114.58,1881.0,111.761,112.3394,111.761,112.3394,1881.0
2024-08-06 12:00:00,114.7,115.04,114.7,114.88,3818.0,112.4571,112.7904,112.4571,112.6336,3818.0
2024-08-06 12:30:00,114.9,115.19,114.78,115.08,1950.0,112.6532,112.9375,112.5355,112.8297,1950.0
2024-08-06 13:00:00,114.96,115.29,114.94,115.29,1600.0,112.712,113.0355,112.6924,113.0355,1600.0
2024-08-06 13:30:00,115.31,115.44,115.21,115.27,4118.0,113.0552,113.1826,112.9571,113.0159,4118.0
2024-08-06 14:00:00,115.27,115.58,115.2,115.5,4908.0,113.0159,113.3199,112.9473,113.2414,4908.0
2024-08-06 14:30:00,115.52,115.85,115.46,115.62,4523.0,113.2611,113.5846,113.2022,113.3591,4523.0
2024-08-06 15:00:00,115.47,115.8,115.25,115.7,5857.0,113.212,113.5356,112.9963,113.4375,5857.0
2024-08-06 15:30:00,115.51,115.66,114.88,115.09,16955.0,113.2512,113.3983,112.6336,112.8395,16955.0
2024-08-07 09:30:00,115.43,116.59,115.43,116.59,6288.0,113.1728,114.3101,113.1728,114.3101,6288.0
2024-08-07 10:00:00,116.7,116.78,116.39,116.39,7414.0,114.418,114.4964,114.114,114.114,7414.0
2024-08-07 10:30:00,116.33,117.12,116.33,117.12,5173.0,114.0552,114.8298,114.0552,114.8298,5173.0
2024-08-07 11:00:00,117.13,117.41,116.78,117.19,4049.0,114.8396,115.1141,114.4964,114.8984,4049.0
2024-08-07 11:30:00,117.21,117.43,116.89,116.98,11700.0,114.918,115.1337,114.6043,114.6925,11700.0
2024-08-07 12:00:00,116.91,117.01,116.6,116.68,11578.0,114.6239,114.7219,114.3199,114.3984,11578.0
2024-08-07 12:30:00,116.62,116.71,116.22,116.33,8268.0,114.3395,114.4278,113.9474,114.0552,8268.0
2024-08-07 13:00:00,116.31,116.56,116.09,116.56,2287.0,114.0356,114.2807,113.8199,114.2807,2287.0
2024-08-07 13:30:00,116.55,116.68,116.15,116.23,2702.0,114.2709,114.3984,113.8787,113.9572,2702.0
2024-08-07 14:00:00,116.13,116.13,115.78,115.94,5275.0,113.8591,113.8591,113.516,113.6728,5275.0
2024-08-07 14:30:00,116.01,116.09,115.51,115.63,3073.0,113.7415,113.8199,113.2512,113.3689,3073.0
2024-08-07 15:00:00,115.59,116.1,115.59,116.01,6558.0,113.3297,113.8297,113.3297,113.7415,6558.0
2024-08-07 15:30:00,115.91,116.15,114.66,114.78,16111.0,113.6434,113.8787,112.4179,112.5355,16111.0
2024-08-08 09:30:00,115.34,115.34,114.5,115.05,2600.0,113.0846,113.0846,112.261,112.8002,2600.0
2024-08-08 10:00:00,115.08,115.26,114.94,115.2,2464.0,112.8297,113.0061,112.6924,112.9473,2464.0
2024-08-08 10:30:00,115.12,115.3,114.94,115.08,3471.0,112.8689,113.0454,112.6924,112.8297,3471.0
2024-08-08 11:00:00,115.35,115.59,115.2,115.41,5048.0,113.0944,113.3297,112.9473,113.1532,5048.0
2024-08-08 11:30:00,115.48,115.87,115.36,115.65,1510.0,113.2218,113.6042,113.1042,113.3885,1510.0
2024-08-08 12:00:00,115.48,115.94,115.48,115.83,2741.0,113.2218,113.6728,113.2218,113.565,2741.0
2024-08-08 12:30:00,115.72,115.91,115.58,115.9,2133.0,113.4571,113.6434,113.3199,113.6336,2133.0
2024-08-08 13:00:00,115.85,116.31,115.73,116.0,2600.0,113.5846,114.0356,113.4669,113.7317,2600.0
2024-08-08 13:30:00,116.06,116.08,115.95,115.98,2400.0,113.7905,113.8101,113.6826,113.7121,2400.0
2024-08-08 14:00:00,116.0,116.29,115.88,116.0,3945.0,113.7317,114.016,113.614,113.7317,3945.0
2024-08-08 14:30:00,115.99,116.11,115.93,115.96,2973.0,113.7219,113.8395,113.663,113.6924,2973.0
2024-08-08 15:00:00,115.98,116.33,115.94,116.18,2940.0,113.7121,114.0552,113.6728,113.9081,2940.0
2024-08-08 15:30:00,116.16,116.26,115.68,115.71,14604.0,113.8885,113.9866,113.4179,113.4473,14604.0
2024-08-09 09:30:00,116.25,116.25,115.52,115.56,2200.0,113.9768,113.9768,113.2611,113.3003,2200.0
2024-08-09 10:00:00,115.77,116.37,115.77,116.24,1857.0,113.5062,114.0944,113.5062,113.967,1857.0
2024-08-09 10:30:00,116.03,116.2,116.03,116.2,1074.0,113.7611,113.9278,113.7611,113.9278,1074.0
2024-08-09 11:00:00,116.27,116.53,116.27,116.4,960.0,113.9964,114.2513,113.9964,114.1238,960.0
2024-08-09 11:30:00,116.43,116.5,116.39,116.39,1594.0,114.1533,114.2219,114.114,114.114,1594.0
2024-08-09 12:00:00,116.51,116.51,116.51,116.51,100.0,114.2317,114.2317,114.2317,114.2317,100.0
2024-08-09 12:30:00,116.65,116.76,116.63,116.74,1389.0,114.369,114.4768,114.3493,114.4572,1389.0
2024-08-09 13:00:00,116.87,117.12,116.81,117.12,647.0,114.5847,114.8298,114.5258,114.8298,647.0
2024-08-09 13:30:00,117.17,117.17,116.96,117.12,928.0,114.8788,114.8788,114.6729,114.8298,928.0
2024-08-09 14:00:00,117.02,117.02,116.79,116.88,6455.0,114.7317,114.7317,114.5062,114.5945,6455.0
2024-08-09 14:30:00,116.87,117.12,116.87,117.04,1700.0,114.5847,114.8298,114.5847,114.7513,1700.0
2024-08-09 15:00:00,117.03,117.28,117.03,117.24,2864.0,114.7415,114.9866,114.7415,114.9474,2864.0
2024-08-09 15:30:00,117.18,117.66,117.14,117.65,8909.0,114.8886,115.3592,114.8494,115.3494,8909.0
2024-08-12 09:30:00,117.2,117.63,116.18,116.46,2584.0,115.5684,115.9924,114.5626,114.8387,2584.0
2024-08-12 10:00:00,116.29,116.29,115.94,115.97,1671.0,114.671,114.671,114.3259,114.3555,1671.0
2024-08-12 10:30:00,115.99,116.13,115.99,116.13,1157.0,114.3752,114.5133,114.3752,114.5133,1157.0
2024-08-12 11:00:00,116.17,116.61,116.12,116.46,2959.0,114.5527,114.9866,114.5034,114.8387,2959.0
2024-08-12 11:30:00,116.4,116.4,116.17,116.35,1200.0,114.7795,114.7795,114.5527,114.7302,1200.0
2024-08-12 12:00:00,116.53,116.53,116.04,116.06,1200.0,114.9077,114.9077,114.4245,114.4442,1200.0
2024-08-12 12:30:00,116.08,116.09,116.06,116.09,300.0,114.464,114.4738,114.4442,114.4738,300.0
2024-08-12 13:00:00,116.15,116.41,116.15,116.33,500.0,114.533,114.7894,114.533,114.7105,500.0
2024-08-12 13:30:00,116.32,116.32,115.9,115.9,1150.0,114.7006,114.7006,114.2865,114.2865,1150.0
2024-08-12 14:00:00,115.91,116.19,115.91,116.19,300.0,114.2963,114.5724,114.2963,114.5724,300.0
2024-08-12 14:30:00,116.17,116.39,116.16,116.27,2590.0,114.5527,114.7696,114.5428,114.6513,2590.0
2024-08-12 15:00:00,116.26,116.35,116.23,116.35,4774.0,114.6415,114.7302,114.6119,114.7302,4774.0
2024-08-12 15:30:00,116.36,116.7,116.36,116.65,9236.0,114.7401,115.0753,114.7401,115.026,9236.0
2024-08-13 09:30:00,117.69,117.9,117.02,117.02,2810.0,116.0515,116.2586,115.3909,115.3909,2810.0
2024-08-13 10:00:00,117.05,117.05,116.66,117.04,2911.0,115.4205,115.4205,115.0359,115.4106,2911.0
2024-08-13 10:30:00,116.99,117.06,116.98,117.02,800.0,115.3613,115.4303,115.3514,115.3909,800.0
2024-08-13 11:00:00,116.96,117.09,116.94,117.03,1000.0,115.3317,115.4599,115.312,115.4007,1000.0
2024-08-13 11:30:00,116.96,117.12,116.83,117.12,1315.0,115.3317,115.4895,115.2035,115.4895,1315.0
2024-08-13 12:00:00,117.16,117.16,117.04,117.05,1354.0,115.5289,115.5289,115.4106,115.4205,1354.0
2024-08-13 12:30:00,116.99,117.23,116.99,117.18,800.0,115.3613,115.5979,115.3613,115.5486,800.0
2024-08-13 13:00:00,117.14,117.22,117.13,117.15,600.0,115.5092,115.5881,115.4993,115.5191,600.0
2024-08-13 13:30:00,117.12,117.12,116.93,117.09,603.0,115.4895,115.4895,115.3021,115.4599,603.0
2024-08-13 14:00:00,117.13,117.15,117.07,117.15,2300.0,115.4993,115.5191,115.4402,115.5191,2300.0
2024-08-13 14:30:00,117.11,117.19,117.06,117.11,1100.0,115.4796,115.5585,115.4303,115.4796,1100.0
2024-08-13 15:00:00,117.2,117.35,117.15,117.3,1900.0,115.5684,115.7163,115.5191,115.667,1900.0
2024-08-13 15:30:00,117.29,117.42,117.07,117.12,12631.0,115.6571,115.7853,115.4402,115.4895,12631.0
2024-08-14 09:30:00,117.56,117.84,117.53,117.58,1632.0,115.9234,116.1995,115.8938,115.9431,1632.0
2024-08-14 10:00:00,117.52,118.05,117.34,118.05,6269.0,115.8839,116.4065,115.7064,116.4065,6269.0
2024-08-14 10:30:00,118.11,118.28,117.93,118.22,3618.0,116.4657,116.6333,116.2882,116.5742,3618.0
2024-08-14 11:00:00,118.3,118.49,118.3,118.48,3700.0,116.6531,116.8404,116.6531,116.8305,3700.0
2024-08-14 11:30:00,118.52,118.56,118.28,118.31,3438.0,116.87,116.9094,116.6333,116.6629,3438.0
2024-08-14 12:00:00,118.43,118.5,118.15,118.15,1805.0,116.7812,116.8503,116.5051,116.5051,1805.0
2024-08-14 12:30:00,118.16,118.24,117.9,118.06,2572.0,116.515,116.5939,116.2586,116.4164,2572.0
2024-08-14 13:00:00,118.01,118.01,117.83,117.93,1000.0,116.3671,116.3671,116.1896,116.2882,1000.0
2024-08-14 13:30:00,117.83,117.83,117.6,117.69,1140.0,116.1896,116.1896,115.9628,116.0515,1140.0
2024-08-14 14:00:00,117.59,117.61,117.47,117.56,2023.0,115.9529,115.9727,115.8346,115.9234,2023.0
2024-08-14 14:30:00,117.65,117.87,117.63,117.86,2815.0,116.0121,116.229,115.9924,116.2192,2815.0
2024-08-14 15:00:00,117.94,117.94,117.62,117.62,2979.0,116.2981,116.2981,115.9825,115.9825,2979.0
2024-08-14 15:30:00,117.56,117.65,117.4,117.51,8783.0,115.9234,116.0121,115.7656,115.8741,8783.0
2024-08-15 09:30:00,117.22,117.22,116.17,116.18,5218.0,115.5881,115.5881,114.5527,114.5626,5218.0
2024-08-15 10:00:00,116.66,116.7,116.2,116.2,5420.0,115.0359,115.0753,114.5823,114.5823,5420.0
2024-08-15 10:30:00,116.07,116.08,115.74,115.99,3839.0,114.4541,114.464,114.1287,114.3752,3839.0
2024-08-15 11:00:00,115.91,115.91,115.59,115.59,1816.0,114.2963,114.2963,113.9808,113.9808,1816.0
2024-08-15 11:30:00,115.5,115.52,115.39,115.5,1413.0,113.892,113.9118,113.7836,113.892,1413.0
2024-08-15 12:00:00,115.63,115.93,115.63,115.69,2576.0,114.0202,114.316,114.0202,114.0794,2576.0
2024-08-15 12:30:00,115.71,115.71,115.42,115.42,1253.0,114.0991,114.0991,113.8131,113.8131,1253.0
2024-08-15 13:00:00,115.56,115.7,115.39,115.7,2185.0,113.9512,114.0892,113.7836,114.0892,2185.0
2024-08-15 13:30:00,115.71,115.75,115.61,115.64,1610.0,114.0991,114.1386,114.0005,114.0301,1610.0
2024-08-15 14:00:00,115.65,115.91,115.65,115.8,2998.0,114.0399,114.2963,114.0399,114.1879,2998.0
2024-08-15 14:30:00,115.93,116.32,115.93,116.32,2071.0,114.316,114.7006,114.316,114.7006,2071.0
2024-08-15 15:00:00,116.29,116.58,116.29,116.42,2257.0,114.671,114.957,114.671,114.7992,2257.0
2024-08-15 15:30:00,116.33,116.35,116.02,116.34,16112.0,114.7105,114.7302,114.4048,114.7203,16112.0
2024-08-16 09:30:00,116.38,116.38,116.03,116.13,1639.0,114.7598,114.7598,114.4147,114.5133,1639.0
2024-08-16 10:00:00,116.24,116.26,115.67,116.03,3373.0,114.6217,114.6415,114.0597,114.4147,3373.0
2024-08-16 10:30:00,115.9,115.97,115.68,115.94,2873.0,114.2865,114.3555,114.0695,114.3259,2873.0
2024-08-16 11:00:00,115.94,116.1,115.83,116.09,1740.0,114.3259,114.4837,114.2174,114.4738,1740.0
2024-08-16 11:30:00,116.08,116.25,116.0,116.25,3345.0,114.464,114.6316,114.3851,114.6316,3345.0
2024-08-16 12:00:00,116.23,116.31,116.19,116.2,1260.0,114.6119,114.6908,114.5724,114.5823,1260.0
2024-08-16 12:30:00,116.18,116.19,116.11,116.19,700.0,114.5626,114.5724,114.4935,114.5724,700.0
2024-08-16 13:00:00,116.06,116.06,115.9,115.93,2956.0,114.4442,114.4442,114.2865,114.316,2956.0
2024-08-16 13:30:00,115.76,116.01,115.76,115.92,1201.0,114.1484,114.3949,114.1484,114.3062,1201.0
2024-08-16 14:00:00,115.94,116.01,115.9,116.01,1309.0,114.3259,114.3949,114.2865,114.3949,1309.0
2024-08-16 14:30:00,116.04,116.13,115.97,115.97,1400.0,114.4245,114.5133,114.3555,114.3555,1400.0
2024-08-16 15:00:00,115.94,116.1,115.6,115.6,4102.0,114.3259,114.4837,113.9906,113.9906,4102.0
2024-08-16 15:30:00,115.51,115.95,115.39,115.93,20290.0,113.9019,114.3358,113.7836,114.316,20290.0
2024-08-19 09:30:00,116.41,116.75,116.34,116.75,8917.0,114.7894,115.1246,114.7203,115.1246,8917.0
2024-08-19 10:00:00,116.6,116.85,116.6,116.6,1057.0,114.9767,115.2232,114.9767,114.9767,1057.0
2024-08-19 10:30:00,116.45,116.83,116.45,116.74,1210.0,114.8288,115.2035,114.8288,115.1148,1210.0
2024-08-19 11:00:00,116.68,116.69,116.46,116.47,995.0,115.0556,115.0655,114.8387,114.8485,995.0
2024-08-19 11:30:00,116.57,116.7,116.57,116.64,1200.0,114.9471,115.0753,114.9471,115.0162,1200.0
2024-08-19 12:00:00,116.57,116.61,116.43,116.46,1207.0,114.9471,114.9866,114.8091,114.8387,1207.0
2024-08-19 12:30:00,116.4,116.43,116.33,116.39,1315.0,114.7795,114.8091,114.7105,114.7696,1315.0
2024-08-19 13:00:00,116.36,116.36,116.24,116.27,800.0,114.7401,114.7401,114.6217,114.6513,800.0
2024-08-19 13:30:00,116.24,116.27,116.05,116.07,1300.0,114.6217,114.6513,114.4344,114.4541,1300.0
2024-08-19 14:00:00,115.91,115.91,115.65,115.65,1795.0,114.2963,114.2963,114.0399,114.0399,1795.0
2024-08-19 14:30:00,115.61,115.77,115.54,115.61,2348.0,114.0005,114.1583,113.9315,114.0005,2348.0
2024-08-19 15:00:00,115.55,115.55,115.36,115.43,1615.0,113.9413,113.9413,113.754,113.823,1615.0
2024-08-19 15:30:00,115.47,115.59,115.25,115.52,6250.0,113.8625,113.9808,113.6455,113.9118,6250.0
2024-08-20 09:30:00,115.68,115.85,115.68,115.73,944.0,114.0695,114.2372,114.0695,114.1188,944.0
2024-08-20 10:00:00,115.7,115.89,115.65,115.66,3683.0,114.0892,114.2766,114.0399,114.0498,3683.0
2024-08-20 10:30:00,115.83,116.14,115.83,116.14,1300.0,114.2174,114.5231,114.2174,114.5231,1300.0
2024-08-20 11:00:00,116.1,116.2,116.06,116.14,1977.0,114.4837,114.5823,114.4442,114.5231,1977.0
2024-08-20 11:30:00,116.22,116.31,116.2,116.31,1000.0,114.602,114.6908,114.5823,114.6908,1000.0
2024-08-20 12:00:00,116.3,116.42,116.26,116.4,1120.0,114.6809,114.7992,114.6415,114.7795,1120.0
2024-08-20 12:30:00,116.5,116.81,116.48,116.76,1919.0,114.8781,115.1838,114.8584,115.1345,1919.0
2024-08-20 13:00:00,116.71,116.76,116.63,116.63,1200.0,115.0852,115.1345,115.0063,115.0063,1200.0
2024-08-20 13:30:00,116.6,116.65,116.39,116.42,2216.0,114.9767,115.026,114.7696,114.7992,2216.0
2024-08-20 14:00:00,116.42,116.61,116.42,116.61,5246.0,114.7992,114.9866,114.7992,114.9866,5246.0
2024-08-20 14:30:00,116.54,116.54,116.09,116.14,1415.0,114.9176,114.9176,114.4738,114.5231,1415.0
2024-08-20 15:00:00,116.19,116.45,116.16,116.45,1932.0,114.5724,114.8288,114.5428,114.8288,1932.0
2024-08-20 15:30:00,116.54,116.73,116.37,116.41,7399.0,114.9176,115.1049,114.7499,114.7894,7399.0
2024-08-21 09:30:00,116.88,117.11,116.79,117.06,1979.0,115.2528,115.4796,115.1641,115.4303,1979.0
2024-08-21 10:00:00,116.89,116.89,116.65,116.73,6923.0,115.2627,115.2627,115.026,115.1049,6923.0
2024-08-21 10:30:00,116.7,116.73,116.34,116.47,6719.0,115.0753,115.1049,114.7203,114.8485,6719.0
2024-08-21 11:00:00,116.41,116.56,116.4,116.56,900.0,114.7894,114.9373,114.7795,114.9373,900.0
2024-08-21 11:30:00,116.62,116.64,116.51,116.6,2654.0,114.9964,115.0162,114.888,114.9767,2654.0
2024-08-21 12:00:00,116.69,116.71,116.58,116.63,1295.0,115.0655,115.0852,114.957,115.0063,1295.0
2024-08-21 12:30:00,116.64,116.73,116.64,116.73,1000.0,115.0162,115.1049,115.0162,115.1049,1000.0
2024-08-21 13:00:00,116.72,116.76,116.59,116.59,709.0,115.095,115.1345,114.9669,114.9669,709.0
2024-08-21 13:30:00,116.48,116.6,116.45,116.56,1361.0,114.8584,114.9767,114.8288,114.9373,1361.0
2024-08-21 14:00:00,116.6,116.72,116.57,116.6,4279.0,114.9767,115.095,114.9471,114.9767,4279.0
2024-08-21 14:30:00,116.66,116.7,116.55,116.57,4830.0,115.0359,115.0753,114.9274,114.9471,4830.0
2024-08-21 15:00:00,116.55,116.64,116.47,116.49,3112.0,114.9274,115.0162,114.8485,114.8683,3112.0
2024-08-21 15:30:00,116.47,116.72,116.3,116.32,20111.0,114.8485,115.095,114.6809,114.7006,20111.0
2024-08-22 09:30:00,116.76,117.0,116.71,116.9,2326.0,115.1345,115.3712,115.0852,115.2725,2326.0
2024-08-22 10:00:00,116.9,117.11,116.9,116.95,4100.0,115.2725,115.4796,115.2725,115.3218,4100.0
2024-08-22 10:30:00,116.94,117.06,116.9,117.06,1100.0,115.312,115.4303,115.2725,115.4303,1100.0
2024-08-22 11:00:00,117.0,117.02,116.94,117.01,640.0,115.3712,115.3909,115.312,115.381,640.0
2024-08-22 11:30:00,117.03,117.08,117.0,117.03,8992.0,115.4007,115.45,115.3712,115.4007,8992.0
2024-08-22 12:00:00,117.15,117.32,117.15,117.32,6250.0,115.5191,115.6867,115.5191,115.6867,6250.0
2024-08-22 12:30:00,117.31,117.37,117.16,117.18,1404.0,115.6768,115.736,115.5289,115.5486,1404.0
2024-08-22 13:00:00,117.15,117.25,117.1,117.13,808.0,115.5191,115.6177,115.4698,115.4993,808.0
2024-08-22 13:30:00,116.91,117.05,116.85,116.85,1046.0,115.2824,115.4205,115.2232,115.2232,1046.0
2024-08-22 14:00:00,116.96,117.23,116.96,117.17,667.0,115.3317,115.5979,115.3317,115.5388,667.0
2024-08-22 14:30:00,117.23,117.23,117.08,117.08,1406.0,115.5979,115.5979,115.45,115.45,1406.0
2024-08-22 15:00:00,117.14,117.3,117.09,117.27,1657.0,115.5092,115.667,115.4599,115.6374,1657.0
2024-08-22 15:30:00,117.38,117.84,117.38,117.84,9104.0,115.7459,116.1995,115.7459,116.1995,9104.0
2024-08-23 09:30:00,118.28,118.75,118.16,118.46,3300.0,116.6333,117.0968,116.515,116.8108,3300.0
2024-08-23 10:00:00,118.47,119.0,118.34,119.0,4596.0,116.8207,117.3433,116.6925,117.3433,4596.0
2024-08-23 10:30:00,118.83,119.36,118.83,119.36,3924.0,117.1757,117.6983,117.1757,117.6983,3924.0
2024-08-23 11:00:00,119.35,119.5,119.19,119.24,5208.0,117.6884,117.8363,117.5307,117.58,5208.0
2024-08-23 11:30:00,119.26,119.26,118.73,118.76,4398.0,117.5997,117.5997,117.0771,117.1066,4398.0
2024-08-23 12:00:00,118.72,119.02,118.58,118.87,4983.0,117.0672,117.363,116.9292,117.2151,4983.0
2024-08-23 12:30:00,118.97,118.98,118.73,118.98,3625.0,117.3137,117.3236,117.0771,117.3236,3625.0
2024-08-23 13:00:00,119.17,119.33,119.14,119.33,2522.0,117.5109,117.6687,117.4814,117.6687,2522.0
2024-08-23 13:30:00,119.3,119.32,119.28,119.28,1554.0,117.6391,117.6589,117.6194,117.6194,1554.0
2024-08-23 14:00:00,119.26,119.32,119.23,119.31,1400.0,117.5997,117.6589,117.5701,117.649,1400.0
2024-08-23 14:30:00,119.23,119.25,119.13,119.15,2757.0,117.5701,117.5898,117.4715,117.4912,2757.0
2024-08-23 15:00:00,119.17,119.28,118.99,119.24,2943.0,117.5109,117.6194,117.3334,117.58,2943.0
2024-08-23 15:30:00,119.26,119.41,119.23,119.34,11963.0,117.5997,117.7476,117.5701,117.6786,11963.0
2024-08-26 09:30:00,119.5,119.67,119.39,119.42,2814.0,117.8363,118.004,117.7279,117.7575,2814.0
2024-08-26 10:00:00,119.93,120.1,119.92,120.0,2034.0,118.2604,118.428,118.2505,118.3294,2034.0
2024-08-26 10:30:00,120.07,120.16,119.83,119.83,2485.0,118.3984,118.4872,118.1618,118.1618,2485.0
2024-08-26 11:00:00,119.82,119.82,119.55,119.55,1309.0,118.1519,118.1519,117.8856,117.8856,1309.0
2024-08-26 11:30:00,119.54,119.54,119.3,119.37,1373.0,117.8758,117.8758,117.6391,117.7082,1373.0
2024-08-26 12:00:00,119.18,119.36,119.18,119.35,300.0,117.5208,117.6983,117.5208,117.6884,300.0
2024-08-26 12:30:00,119.36,119.36,119.36,119.36,100.0,117.6983,117.6983,117.6983,117.6983,100.0
2024-08-26 13:00:00,119.43,119.43,119.28,119.32,300.0,117.7673,117.7673,117.6194,117.6589,300.0
2024-08-26 13:30:00,119.26,119.28,119.07,119.07,600.0,117.5997,117.6194,117.4123,117.4123,600.0
2024-08-26 14:00:00,119.21,119.39,119.21,119.39,304.0,117.5504,117.7279,117.5504,117.7279,304.0
2024-08-26 14:30:00,119.23,119.26,118.99,118.99,800.0,117.5701,117.5997,117.3334,117.3334,800.0
2024-08-26 15:00:00,119.03,119.07,119.03,119.07,400.0,117.3729,117.4123,117.3729,117.4123,400.0
2024-08-26 15:30:00,119.22,119.24,119.07,119.23,3433.0,117.5602,117.58,117.4123,117.5701,3433.0
2024-08-27 09:30:00,118.84,119.75,118.58,119.75,3082.0,117.1855,118.0829,116.9292,118.0829,3082.0
2024-08-27 10:00:00,119.73,120.69,119.73,120.67,9000.0,118.0631,119.0098,118.0631,118.9901,9000.0
2024-08-27 10:30:00,120.65,120.65,120.12,120.23,6110.0,118.9703,118.9703,118.4477,118.5562,6110.0
2024-08-27 11:00:00,120.17,120.17,119.89,120.01,1300.0,118.497,118.497,118.2209,118.3392,1300.0
2024-08-27 11:30:00,120.07,120.25,120.07,120.12,1200.0,118.3984,118.5759,118.3984,118.4477,1200.0
2024-08-27 12:00:00,120.12,120.12,119.96,119.96,1003.0,118.4477,118.4477,118.2899,118.2899,1003.0
2024-08-27 12:30:00,119.97,119.98,119.85,119.97,1457.0,118.2998,118.3097,118.1815,118.2998,1457.0
2024-08-27 13:00:00,119.93,120.01,119.84,119.96,1548.0,118.2604,118.3392,118.1716,118.2899,1548.0
2024-08-27 13:30:00,119.96,119.96,119.84,119.94,2757.0,118.2899,118.2899,118.1716,118.2702,2757.0
2024-08-27 14:00:00,119.92,120.02,119.85,119.85,2620.0,118.2505,118.3491,118.1815,118.1815,2620.0
2024-08-27 14:30:00,119.84,119.95,119.79,119.79,1500.0,118.1716,118.2801,118.1223,118.1223,1500.0
2024-08-27 15:00:00,119.78,120.0,119.78,119.98,2989.0,118.1124,118.3294,118.1124,118.3097,2989.0
2024-08-27 15:30:00,119.94,120.46,119.94,120.39,11027.0,118.2702,118.783,118.2702,118.714,11027.0
2024-08-28 09:30:00,120.8,121.3,120.61,120.92,3082.0,119.1182,119.6113,118.9309,119.2366,3082.0
2024-08-28 10:00:00,120.94,121.16,120.93,121.01,3426.0,119.2563,119.4732,119.2464,119.3253,3426.0
2024-08-28 10:30:00,121.2,121.34,121.2,121.29,1500.0,119.5127,119.6507,119.5127,119.6014,1500.0
2024-08-28 11:00:00,121.17,121.28,121.02,121.1,2322.0,119.4831,119.5916,119.3352,119.4141,2322.0
2024-08-28 11:30:00,121.1,121.1,120.93,120.94,1726.0,119.4141,119.4141,119.2464,119.2563,1726.0
2024-08-28 12:00:00,120.98,121.14,120.98,121.11,1400.0,119.2957,119.4535,119.2957,119.4239,1400.0
2024-08-28 12:30:00,121.02,121.04,120.89,120.93,1891.0,119.3352,119.3549,119.207,119.2464,1891.0
2024-08-28 13:00:00,121.03,121.09,120.93,120.94,1765.0,119.345,119.4042,119.2464,119.2563,1765.0
2024-08-28 13:30:00,120.91,120.92,120.63,120.63,2547.0,119.2267,119.2366,118.9506,118.9506,2547.0
2024-08-28 14:00:00,120.61,120.72,120.53,120.62,3613.0,118.9309,119.0394,118.852,118.9408,3613.0
2024-08-28 14:30:00,120.66,121.1,120.63,121.03,3762.0,118.9802,119.4141,118.9506,119.345,3762.0
2024-08-28 15:00:00,121.04,121.15,121.0,121.08,2672.0,119.3549,119.4634,119.3155,119.3943,2672.0
2024-08-28 15:30:00,121.1,121.46,121.07,121.1,10939.0,119.4141,119.7691,119.3845,119.4141,10939.0
2024-08-29 09:30:00,121.21,121.21,120.25,120.25,3467.0,119.5225,119.5225,118.5759,118.5759,3467.0
2024-08-29 10:00:00,120.36,120.76,120.21,120.73,4063.0,118.6844,119.0788,118.5365,119.0492,4063.0
2024-08-29 10:30:00,120.97,120.97,120.04,120.04,4519.0,119.2859,119.2859,118.3688,118.3688,4519.0
2024-08-29 11:00:00,120.0,120.33,119.97,120.2,2882.0,118.3294,118.6548,118.2998,118.5266,2882.0
2024-08-29 11:30:00,120.29,120.65,120.28,120.61,3538.0,118.6153,118.9703,118.6055,118.9309,3538.0
2024-08-29 12:00:00,120.59,120.62,120.46,120.62,1811.0,118.9112,118.9408,118.783,118.9408,1811.0
2024-08-29 12:30:00,120.51,120.61,120.43,120.43,1603.0,118.8323,118.9309,118.7534,118.7534,1603.0
2024-08-29 13:00:00,120.3,120.5,120.23,120.5,2259.0,118.6252,118.8224,118.5562,118.8224,2259.0
2024-08-29 13:30:00,120.51,120.62,120.49,120.55,1200.0,118.8323,118.9408,118.8126,118.8717,1200.0
2024-08-29 14:00:00,120.55,120.59,120.46,120.47,2921.0,118.8717,118.9112,118.783,118.7928,2921.0
2024-08-29 14:30:00,120.5,120.5,120.18,120.27,4498.0,118.8224,118.8224,118.5069,118.5956,4498.0
2024-08-29 15:00:00,120.23,120.65,120.22,120.63,3962.0,118.5562,118.9703,118.5463,118.9506,3962.0
2024-08-29 15:30:00,120.67,120.71,120.44,120.57,10908.0,118.9901,119.0295,118.7633,118.8914,10908.0
2024-08-30 09:30:00,121.0,121.46,120.84,121.04,1913.0,119.3155,119.7691,119.1577,119.3549,1913.0
2024-08-30 10:00:00,121.2,121.25,121.05,121.25,1325.0,119.5127,119.562,119.3648,119.562,1325.0
2024-08-30 10:30:00,121.24,121.24,120.87,120.93,1100.0,119.5521,119.5521,119.1873,119.2464,1100.0
2024-08-30 11:00:00,120.84,120.9,120.37,120.37,1826.0,119.1577,119.2169,118.6942,118.6942,1826.0
2024-08-30 11:30:00,120.37,120.37,120.25,120.32,1533.0,118.6942,118.6942,118.5759,118.6449,1533.0
2024-08-30 12:00:00,120.57,120.68,120.23,120.23,1085.0,118.8914,118.9999,118.5562,118.5562,1085.0
2024-08-30 12:30:00,120.15,120.45,120.0,120.45,1345.0,118.4773,118.7731,118.3294,118.7731,1345.0
2024-08-30 13:00:00,120.45,120.45,120.37,120.4,620.0,118.7731,118.7731,118.6942,118.7238,620.0
2024-08-30 13:30:00,120.36,120.47,120.36,120.36,1060.0,118.6844,118.7928,118.6844,118.6844,1060.0
2024-08-30 14:00:00,120.45,120.67,120.45,120.5,4451.0,118.7731,118.9901,118.7731,118.8224,4451.0
2024-08-30 14:30:00,120.56,120.75,120.53,120.7,1516.0,118.8816,119.0689,118.852,119.0196,1516.0
2024-08-30 15:00:00,120.76,121.24,120.76,121.24,5642.0,119.0788,119.5521,119.0788,119.5521,5642.0
2024-08-30 15:30:00,121.23,121.4,120.73,120.73,35394.0,119.5423,119.7099,119.0492,119.0492,35394.0
2024-09-03 09:30:00,121.0,121.52,121.0,121.28,857.0,119.3155,119.8282,119.3155,119.5916,857.0
2024-09-03 10:00:00,121.06,121.18,120.64,120.96,1650.0,119.3746,119.493,118.9605,119.276,1650.0
2024-09-03 10:30:00,120.96,121.41,120.91,121.41,1958.0,119.276,119.7198,119.2267,119.7198,1958.0
2024-09-03 11:00:00,121.56,121.78,121.34,121.78,3304.0,119.8677,120.0846,119.6507,120.0846,3304.0
2024-09-03 11:30:00,121.83,122.05,121.73,122.04,3008.0,120.1339,120.3508,120.0353,120.341,3008.0
2024-09-03 12:00:00,122.06,122.33,122.05,122.19,2100.0,120.3607,120.6269,120.3508,120.4889,2100.0
2024-09-03 12:30:00,122.16,122.16,121.67,121.69,2420.0,120.4593,120.4593,119.9761,119.9959,2420.0
2024-09-03 13:00:00,121.79,122.0,121.79,121.98,1500.0,120.0945,120.3015,120.0945,120.2818,1500.0
2024-09-03 13:30:00,121.97,122.05,121.88,121.95,4077.0,120.272,120.3508,120.1832,120.2522,4077.0
2024-09-03 14:00:00,121.98,122.01,121.91,121.99,2670.0,120.2818,120.3114,120.2128,120.2917,2670.0
2024-09-03 14:30:00,121.94,121.94,121.54,121.58,3208.0,120.2424,120.2424,119.8479,119.8874,3208.0
2024-09-03 15:00:00,121.45,121.79,121.45,121.79,2807.0,119.7592,120.0945,119.7592,120.0945,2807.0
2024-09-03 15:30:00,121.88,122.17,121.34,122.16,16252.0,120.1832,120.4692,119.6507,120.4593,16252.0
2024-09-04 09:30:00,122.5,124.31,122.5,124.25,6179.0,120.7946,122.5794,120.7946,122.5202,6179.0
2024-09-04 10:00:00,124.19,124.49,123.46,124.12,6825.0,122.4611,122.7569,121.7412,122.392,6825.0
2024-09-04 10:30:00,124.08,124.31,123.95,123.95,12150.0,122.3526,122.5794,122.2244,122.2244,12150.0
2024-09-04 11:00:00,124.06,124.26,124.05,124.25,4907.0,122.3329,122.5301,122.323,122.5202,4907.0
2024-09-04 11:30:00,124.18,124.5,124.18,124.39,4618.0,122.4512,122.7667,122.4512,122.6583,4618.0
2024-09-04 12:00:00,124.39,124.39,123.97,124.17,4113.0,122.6583,122.6583,122.2441,122.4413,4113.0
2024-09-04 12:30:00,124.17,124.27,123.91,123.91,1505.0,122.4413,122.5399,122.185,122.185,1505.0
2024-09-04 13:00:00,123.85,123.92,123.32,123.58,1500.0,122.1258,122.1948,121.6032,121.8595,1500.0
2024-09-04 13:30:00,123.55,123.88,123.55,123.88,1901.0,121.83,122.1554,121.83,122.1554,1901.0
2024-09-04 14:00:00,123.98,123.98,123.74,123.74,2866.0,122.254,122.254,122.0173,122.0173,2866.0
2024-09-04 14:30:00,123.81,124.24,123.77,124.17,3762.0,122.0863,122.5104,122.0469,122.4413,3762.0
2024-09-04 15:00:00,124.12,124.49,123.93,124.48,5973.0,122.392,122.7569,122.2047,122.747,5973.0
2024-09-04 15:30:00,124.45,124.86,124.33,124.47,17179.0,122.7174,123.1217,122.5991,122.7372,17179.0
2024-09-05 09:30:00,125.35,125.38,124.53,124.65,8250.0,123.6049,123.6345,122.7963,122.9146,8250.0
2024-09-05 10:00:00,124.75,124.91,124.42,124.91,12531.0,123.0133,123.171,122.6879,123.171,12531.0
2024-09-05 10:30:00,125.0,125.0,124.37,124.37,18902.0,123.2598,123.2598,122.6385,122.6385,18902.0
2024-09-05 11:00:00,124.32,124.32,123.98,124.01,7648.0,122.5892,122.5892,122.254,122.2836,7648.0
2024-09-05 11:30:00,123.98,124.12,123.66,123.85,6823.0,122.254,122.392,121.9384,122.1258,6823.0
2024-09-05 12:00:00,123.86,124.2,123.86,124.2,5205.0,122.1356,122.4709,122.1356,122.4709,5205.0
2024-09-05 12:30:00,124.37,124.37,124.14,124.29,6122.0,122.6385,122.6385,122.4117,122.5597,6122.0
2024-09-05 13:00:00,124.23,124.27,124.11,124.16,5521.0,122.5005,122.5399,122.3822,122.4315,5521.0
2024-09-05 13:30:00,124.17,124.3,124.14,124.19,4755.0,122.4413,122.5695,122.4117,122.4611,4755.0
2024-09-05 14:00:00,124.2,124.2,123.94,123.99,6042.0,122.4709,122.4709,122.2145,122.2638,6042.0
2024-09-05 14:30:00,123.96,124.29,123.95,124.21,8795.0,122.2343,122.5597,122.2244,122.4808,8795.0
2024-09-05 15:00:00,124.17,124.38,123.74,123.86,7780.0,122.4413,122.6484,122.0173,122.1356,7780.0
2024-09-05 15:30:00,123.96,124.03,123.86,123.99,23809.0,122.2343,122.3033,122.1356,122.2638,23809.0
2024-09-06 09:30:00,124.0,124.0,123.28,123.42,1657.0,122.2737,122.2737,121.5637,121.7018,1657.0
2024-09-06 10:00:00,123.78,123.79,123.41,123.64,903.0,122.0568,122.0666,121.6919,121.9187,903.0
2024-09-06 10:30:00,123.45,123.45,123.09,123.09,500.0,121.7314,121.7314,121.3764,121.3764,500.0
2024-09-06 11:00:00,123.3,123.5,123.19,123.28,1400.0,121.5834,121.7807,121.475,121.5637,1400.0
2024-09-06 11:30:00,123.2,123.36,123.2,123.36,1600.0,121.4848,121.6426,121.4848,121.6426,1600.0
2024-09-06 12:00:00,123.29,123.47,123.29,123.37,700.0,121.5736,121.7511,121.5736,121.6525,700.0
2024-09-06 12:30:00,123.5,123.51,123.5,123.51,200.0,121.7807,121.7905,121.7807,121.7905,200.0
2024-09-06 13:00:00,123.34,123.54,123.34,123.53,700.0,121.6229,121.8201,121.6229,121.8102,700.0
2024-09-06 13:30:00,123.38,123.43,123.38,123.43,200.0,121.6623,121.7116,121.6623,121.7116,200.0
2024-09-06 14:00:00,123.41,123.44,123.35,123.43,900.0,121.6919,121.7215,121.6327,121.7116,900.0
2024-09-06 14:30:00,123.49,123.88,123.49,123.86,2100.0,121.7708,122.1554,121.7708,122.1356,2100.0
2024-09-06 15:00:00,123.91,124.6,123.85,124.51,5577.0,122.185,122.8653,122.1258,122.7766,5577.0
2024-09-06 15:30:00,124.34,124.82,124.18,124.61,16615.0,122.609,123.0823,122.4512,122.8752,16615.0
2024-09-09 09:30:00,125.02,125.45,124.56,125.31,2782.0,123.2795,123.7035,122.8259,123.5655,2782.0
2024-09-09 10:00:00,125.3,125.33,125.05,125.24,6940.0,123.5556,123.5852,123.3091,123.4964,6940.0
2024-09-09 10:30:00,125.24,125.88,125.24,125.82,5676.0,123.4964,124.1275,123.4964,124.0684,5676.0
2024-09-09 11:00:00,125.7,126.07,125.67,126.05,4729.0,123.95,124.3149,123.9204,124.2952,4729.0
2024-09-09 11:30:00,126.05,126.7,126.04,126.63,5017.0,124.2952,124.9361,124.2853,124.8671,5017.0
2024-09-09 12:00:00,126.68,126.76,126.43,126.55,4300.0,124.9164,124.9953,124.6699,124.7882,4300.0
2024-09-09 12:30:00,126.55,126.87,126.52,126.87,5799.0,124.7882,125.1037,124.7586,125.1037,5799.0
2024-09-09 13:00:00,126.86,127.01,126.76,127.01,9489.0,125.0939,125.2418,124.9953,125.2418,9489.0
2024-09-09 13:30:00,126.99,126.99,126.62,126.69,3968.0,125.2221,125.2221,124.8572,124.9262,3968.0
2024-09-09 14:00:00,126.62,126.68,126.14,126.21,6459.0,124.8572,124.9164,124.3839,124.4529,6459.0
2024-09-09 14:30:00,126.21,126.41,125.93,126.37,6351.0,124.4529,124.6501,124.1768,124.6107,6351.0
2024-09-09 15:00:00,126.36,127.0,126.27,126.96,6423.0,124.6008,125.2319,124.5121,125.1925,6423.0
2024-09-09 15:30:00,126.97,127.46,126.94,127.31,27296.0,125.2023,125.6855,125.1728,125.5376,27296.0
2024-09-10 09:30:00,127.92,127.92,127.13,127.13,1500.0,126.1391,126.1391,125.3601,125.3601,1500.0
2024-09-10 10:00:00,127.09,127.11,126.37,126.48,5221.0,125.3207,125.3404,124.6107,124.7192,5221.0
2024-09-10 10:30:00,126.45,127.3,126.45,127.3,6900.0,124.6896,125.5278,124.6896,125.5278,6900.0
2024-09-10 11:00:00,127.27,127.5,127.27,127.45,3351.0,125.4982,125.725,125.4982,125.6757,3351.0
2024-09-10 11:30:00,127.45,127.52,127.29,127.29,2100.0,125.6757,125.7447,125.5179,125.5179,2100.0
2024-09-10 12:00:00,127.31,127.4,127.23,127.23,1620.0,125.5376,125.6264,125.4587,125.4587,1620.0
2024-09-10 12:30:00,127.2,127.4,126.97,127.23,3890.0,125.4291,125.6264,125.2023,125.4587,3890.0
2024-09-10 13:00:00,127.21,127.74,127.21,127.74,2400.0,125.439,125.9616,125.439,125.9616,2400.0
2024-09-10 13:30:00,127.71,127.99,127.71,127.8,2115.0,125.932,126.2081,125.932,126.0208,2115.0
2024-09-10 14:00:00,127.73,127.85,127.73,127.83,1604.0,125.9518,126.0701,125.9518,126.0504,1604.0
2024-09-10 14:30:00,127.94,128.42,127.94,128.4,2607.0,126.1588,126.6322,126.1588,126.6124,2607.0
2024-09-10 15:00:00,128.39,128.91,128.38,128.86,6005.0,126.6026,127.1153,126.5927,127.066,6005.0
2024-09-10 15:30:00,128.89,129.1,128.56,129.04,21612.0,127.0956,127.3027,126.7702,127.2435,21612.0
2024-09-11 09:30:00,127.59,127.76,127.55,127.55,1233.0,125.8137,125.9814,125.7743,125.7743,1233.0
2024-09-11 10:00:00,127.45,127.48,126.78,126.97,3711.0,125.6757,125.7052,125.015,125.2023,3711.0
2024-09-11 10:30:00,126.99,127.46,126.82,127.46,2973.0,125.2221,125.6855,125.0544,125.6855,2973.0
2024-09-11 11:00:00,127.56,127.66,127.36,127.5,4484.0,125.7841,125.8827,125.5869,125.725,4484.0
2024-09-11 11:30:00,127.59,127.79,127.49,127.57,4457.0,125.8137,126.0109,125.7151,125.794,4457.0
2024-09-11 12:00:00,127.59,127.9,127.54,127.9,4971.0,125.8137,126.1194,125.7644,126.1194,4971.0
2024-09-11 12:30:00,127.94,128.45,127.84,128.4,3604.0,126.1588,126.6617,126.0602,126.6124,3604.0
2024-09-11 13:00:00,128.42,128.55,128.25,128.55,4559.0,126.6322,126.7604,126.4645,126.7604,4559.0
2024-09-11 13:30:00,128.61,128.74,128.42,128.45,4421.0,126.8195,126.9477,126.6322,126.6617,4421.0
2024-09-11 14:00:00,128.33,128.51,128.28,128.28,5723.0,126.5434,126.7209,126.4941,126.4941,5723.0
2024-09-11 14:30:00,128.28,128.59,128.26,128.54,4307.0,126.4941,126.7998,126.4744,126.7505,4307.0
2024-09-11 15:00:00,128.45,128.64,128.4,128.63,6303.0,126.6617,126.8491,126.6124,126.8392,6303.0
2024-09-11 15:30:00,128.63,128.77,128.33,128.66,20585.0,126.8392,126.9773,126.5434,126.8688,20585.0
2024-09-12 09:30:00,128.45,128.86,128.45,128.83,1300.0,126.6617,127.066,126.6617,127.0365,1300.0
2024-09-12 10:00:00,128.83,128.83,128.49,128.56,1633.0,127.0365,127.0365,126.7012,126.7702,1633.0
2024-09-12 10:30:00,128.51,128.51,127.91,127.91,1051.0,126.7209,126.7209,126.1293,126.1293,1051.0
2024-09-12 11:00:00,127.92,128.27,127.86,128.01,4150.0,126.1391,126.4843,126.08,126.2279,4150.0
2024-09-12 11:30:00,127.85,127.89,127.59,127.78,8538.0,126.0701,126.1095,125.8137,126.0011,8538.0
2024-09-12 12:00:00,127.68,127.68,127.17,127.32,3034.0,125.9025,125.9025,125.3996,125.5475,3034.0
2024-09-12 12:30:00,127.37,127.54,127.15,127.54,7403.0,125.5968,125.7644,125.3798,125.7644,7403.0
2024-09-12 13:00:00,127.6,128.1,127.6,128.0,2100.0,125.8236,126.3166,125.8236,126.218,2100.0
2024-09-12 13:30:00,128.05,128.25,128.0,128.25,2535.0,126.2673,126.4645,126.218,126.4645,2535.0
2024-09-12 14:00:00,128.13,128.28,128.12,128.27,2100.0,126.3462,126.4941,126.3363,126.4843,2100.0
2024-09-12 14:30:00,128.35,128.52,128.06,128.06,3751.0,126.5631,126.7308,126.2772,126.2772,3751.0
2024-09-12 15:00:00,128.12,128.43,128.04,128.38,6719.0,126.3363,126.642,126.2575,126.5927,6719.0
2024-09-12 15:30:00,128.43,128.9,128.41,128.82,18650.0,126.642,127.1055,126.6223,127.0266,18650.0
2024-09-13 09:30:00,129.52,129.52,128.41,128.43,1200.0,127.7168,127.7168,126.6223,126.642,1200.0
2024-09-13 10:00:00,128.73,129.12,128.7,129.1,5705.0,126.9378,127.3224,126.9083,127.3027,5705.0
2024-09-13 10:30:00,129.1,129.26,128.69,128.69,2734.0,127.3027,127.4605,126.8984,126.8984,2734.0
2024-09-13 11:00:00,128.85,129.09,128.85,129.09,1817.0,127.0562,127.2928,127.0562,127.2928,1817.0
2024-09-13 11:30:00,129.02,129.27,128.91,129.26,1402.0,127.2238,127.4703,127.1153,127.4605,1402.0
2024-09-13 12:00:00,129.18,129.36,129.18,129.26,2300.0,127.3816,127.5591,127.3816,127.4605,2300.0
2024-09-13 12:30:00,129.19,129.32,129.11,129.32,1946.0,127.3914,127.5196,127.3126,127.5196,1946.0
2024-09-13 13:00:00,129.27,129.37,129.27,129.37,500.0,127.4703,127.5689,127.4703,127.5689,500.0
2024-09-13 13:30:00,129.47,129.54,129.28,129.33,600.0,127.6675,127.7366,127.4802,127.5295,600.0
2024-09-13 14:00:00,129.22,129.37,129.22,129.23,2587.0,127.421,127.5689,127.421,127.4309,2587.0
2024-09-13 14:30:00,129.21,129.36,129.21,129.31,1269.0,127.4112,127.5591,127.4112,127.5098,1269.0
2024-09-13 15:00:00,129.34,129.57,129.34,129.57,2582.0,127.5394,127.7662,127.5394,127.7662,2582.0
2024-09-13 15:30:00,129.54,129.86,129.54,129.75,11496.0,127.7366,128.0521,127.7366,127.9436,11496.0
2024-09-16 09:30:00,131.0,131.3,129.93,130.15,1836.0,129.1762,129.4721,128.1211,128.3381,1836.0
2024-09-16 10:00:00,129.73,129.83,129.6,129.83,768.0,127.9239,128.0225,127.7957,128.0225,768.0
2024-09-16 10:30:00,129.81,129.91,129.81,129.82,800.0,128.0028,128.1014,128.0028,128.0127,800.0
2024-09-16 11:00:00,129.71,129.71,129.28,129.35,886.0,127.9042,127.9042,127.4802,127.5492,886.0
2024-09-16 11:30:00,129.33,129.46,129.32,129.35,1500.0,127.5295,127.6577,127.5196,127.5492,1500.0
2024-09-16 12:00:00,129.28,129.41,129.28,129.41,1452.0,127.4802,127.6084,127.4802,127.6084,1452.0
2024-09-16 12:30:00,129.39,129.73,129.39,129.73,700.0,127.5887,127.9239,127.5887,127.9239,700.0
2024-09-16 13:00:00,129.79,129.83,129.66,129.7,1471.0,127.9831,128.0225,127.8549,127.8943,1471.0
2024-09-16 13:30:00,129.67,129.74,129.65,129.71,800.0,127.8648,127.9338,127.845,127.9042,800.0
2024-09-16 14:00:00,129.76,129.76,129.76,129.76,200.0,127.9535,127.9535,127.9535,127.9535,200.0
2024-09-16 14:30:00,129.76,129.76,129.63,129.72,500.0,127.9535,127.9535,127.8253,127.9141,500.0
2024-09-16 15:00:00,129.74,129.95,129.74,129.95,1952.0,127.9338,128.1409,127.9338,128.1409,1952.0
2024-09-16 15:30:00,129.97,130.03,129.11,129.15,16669.0,128.1606,128.2197,127.3126,127.352,16669.0
2024-09-17 09:30:00,128.95,129.21,128.24,128.42,1257.0,127.1548,127.4112,126.4547,126.6322,1257.0
2024-09-17 10:00:00,128.38,128.74,128.38,128.69,405.0,126.5927,126.9477,126.5927,126.8984,405.0
2024-09-17 10:30:00,128.37,128.37,127.86,127.87,1368.0,126.5829,126.5829,126.08,126.0898,1368.0
2024-09-17 11:00:00,127.99,128.14,127.96,128.06,1300.0,126.2081,126.3561,126.1786,126.2772,1300.0
2024-09-17 11:30:00,128.01,128.1,127.78,127.94,2209.0,126.2279,126.3166,126.0011,126.1588,2209.0
2024-09-17 12:00:00,127.89,127.96,127.78,127.9,1600.0,126.1095,126.1786,126.0011,126.1194,1600.0
2024-09-17 12:30:00,127.86,127.88,127.61,127.88,2284.0,126.08,126.0997,125.8334,126.0997,2284.0
2024-09-17 13:00:00,127.91,128.25,127.84,128.17,1400.0,126.1293,126.4645,126.0602,126.3856,1400.0
2024-09-17 13:30:00,128.29,128.33,128.22,128.27,400.0,126.504,126.5434,126.4349,126.4843,400.0
2024-09-17 14:00:00,128.24,128.25,128.19,128.19,415.0,126.4547,126.4645,126.4054,126.4054,415.0
2024-09-17 14:30:00,128.17,128.18,127.91,127.91,1041.0,126.3856,126.3955,126.1293,126.1293,1041.0
2024-09-17 15:00:00,127.84,127.98,127.1,127.29,4001.0,126.0602,126.1983,125.3305,125.5179,4001.0
2024-09-17 15:30:00,127.32,127.47,127.19,127.45,9769.0,125.5475,125.6954,125.4193,125.6757,9769.0
2024-09-18 09:30:00,126.9,127.39,126.9,127.39,500.0,125.1333,125.6165,125.1333,125.6165,500.0
2024-09-18 10:00:00,127.42,128.0,127.42,127.81,2067.0,125.6461,126.218,125.6461,126.0307,2067.0
2024-09-18 10:30:00,127.7,128.05,127.67,127.7,763.0,125.9222,126.2673,125.8926,125.9222,763.0
2024-09-18 11:00:00,127.92,127.92,127.85,127.92,800.0,126.1391,126.1391,126.0701,126.1391,800.0
2024-09-18 11:30:00,128.02,128.11,127.92,127.92,883.0,126.2377,126.3265,126.1391,126.1391,883.0
2024-09-18 12:00:00,127.95,127.99,127.8,127.99,1630.0,126.1687,126.2081,126.0208,126.2081,1630.0
2024-09-18 12:30:00,128.06,128.06,127.95,127.95,400.0,126.2772,126.2772,126.1687,126.1687,400.0
2024-09-18 13:00:00,127.95,127.96,127.8,127.82,600.0,126.1687,126.1786,126.0208,126.0405,600.0
2024-09-18 13:30:00,127.73,127.73,127.65,127.65,300.0,125.9518,125.9518,125.8729,125.8729,300.0
2024-09-18 14:00:00,127.57,128.56,127.57,127.77,3686.0,125.794,126.7702,125.794,125.9912,3686.0
2024-09-18 14:30:00,127.77,128.02,127.32,127.75,4815.0,125.9912,126.2377,125.5475,125.9715,4815.0
2024-09-18 15:00:00,127.58,128.15,127.5,128.11,2905.0,125.8039,126.3659,125.725,126.3265,2905.0
2024-09-18 15:30:00,128.16,128.16,127.55,127.67,5692.0,126.3758,126.3758,125.7743,125.8926,5692.0
2024-09-19 09:30:00,127.54,127.54,125.85,126.09,5425.0,125.7644,125.7644,124.0979,124.3346,5425.0
2024-09-19 10:00:00,126.26,126.32,125.15,125.5,7436.0,124.5022,124.5614,123.4077,123.7528,7436.0
2024-09-19 10:30:00,125.58,125.86,125.37,125.54,3876.0,123.8317,124.1078,123.6246,123.7923,3876.0
2024-09-19 11:00:00,125.42,125.52,124.95,125.02,5153.0,123.6739,123.7725,123.2105,123.2795,5153.0
2024-09-19 11:30:00,125.02,125.14,124.74,124.81,4702.0,123.2795,123.3978,123.0034,123.0724,4702.0
2024-09-19 12:00:00,124.69,124.79,124.52,124.56,2902.0,122.9541,123.0527,122.7865,122.8259,2902.0
2024-09-19 12:30:00,124.55,124.89,124.55,124.68,3623.0,122.816,123.1513,122.816,122.9442,3623.0
2024-09-19 13:00:00,124.72,124.98,124.66,124.96,3850.0,122.9837,123.2401,122.9245,123.2203,3850.0
2024-09-19 13:30:00,125.01,125.18,124.94,125.07,4100.0,123.2696,123.4373,123.2006,123.3288,4100.0
2024-09-19 14:00:00,125.03,125.57,125.03,125.57,4234.0,123.2894,123.8218,123.2894,123.8218,4234.0
2024-09-19 14:30:00,125.6,125.74,125.36,125.36,3905.0,123.8514,123.9895,123.6148,123.6148,3905.0
2024-09-19 15:00:00,125.33,125.78,125.33,125.47,8731.0,123.5852,124.0289,123.5852,123.7232,8731.0
2024-09-19 15:30:00,125.44,125.61,125.28,125.4,29806.0,123.6937,123.8613,123.5359,123.6542,29806.0
2024-09-20 09:30:00,124.18,126.14,124.18,125.91,2748.0,122.4512,124.3839,122.4512,124.1571,2748.0
2024-09-20 10:00:00,126.02,126.13,125.87,126.09,3997.0,124.2656,124.374,124.1177,124.3346,3997.0
2024-09-20 10:30:00,125.96,126.01,125.49,125.84,2306.0,124.2064,124.2557,123.743,124.0881,2306.0
2024-09-20 11:00:00,125.73,125.96,125.65,125.83,1357.0,123.9796,124.2064,123.9007,124.0782,1357.0
2024-09-20 11:30:00,125.8,125.86,125.54,125.55,1785.0,124.0486,124.1078,123.7923,123.8021,1785.0
2024-09-20 12:00:00,125.51,125.51,125.27,125.48,2088.0,123.7627,123.7627,123.526,123.7331,2088.0
2024-09-20 12:30:00,125.58,125.67,125.56,125.64,1700.0,123.8317,123.9204,123.812,123.8909,1700.0
2024-09-20 13:00:00,125.69,125.96,125.69,125.73,1924.0,123.9402,124.2064,123.9402,123.9796,1924.0
2024-09-20 13:30:00,125.78,125.78,125.53,125.53,1700.0,124.0289,124.0289,123.7824,123.7824,1700.0
2024-09-20 14:00:00,125.52,125.52,125.14,125.3,7275.0,123.7725,123.7725,123.3978,123.5556,7275.0
2024-09-20 14:30:00,125.3,125.73,125.19,125.66,15925.0,123.5556,123.9796,123.4471,123.9106,15925.0
2024-09-20 15:00:00,125.64,125.83,125.42,125.65,19000.0,123.8909,124.0782,123.6739,123.9007,19000.0
2024-09-20 15:30:00,125.64,126.1,125.13,125.29,56047.0,123.8909,124.3445,123.388,123.5457,56047.0
2024-09-23 09:30:00,126.44,126.83,125.58,126.68,3505.0,124.6797,125.0643,123.8317,124.9164,3505.0
2024-09-23 10:00:00,127.0,127.43,127.0,127.29,9450.0,125.2319,125.6559,125.2319,125.5179,9450.0
2024-09-23 10:30:00,127.31,127.51,127.14,127.28,6593.0,125.5376,125.7348,125.37,125.508,6593.0
2024-09-23 11:00:00,127.3,127.73,127.28,127.67,12140.0,125.5278,125.9518,125.508,125.8926,12140.0
2024-09-23 11:30:00,127.56,127.67,127.43,127.43,2267.0,125.7841,125.8926,125.6559,125.6559,2267.0
2024-09-23 12:00:00,127.46,127.66,127.46,127.48,1472.0,125.6855,125.8827,125.6855,125.7052,1472.0
2024-09-23 12:30:00,127.43,127.47,127.16,127.27,1500.0,125.6559,125.6954,125.3897,125.4982,1500.0
2024-09-23 13:00:00,127.15,127.29,127.15,127.24,700.0,125.3798,125.5179,125.3798,125.4686,700.0
2024-09-23 13:30:00,127.32,127.47,127.32,127.45,600.0,125.5475,125.6954,125.5475,125.6757,600.0
2024-09-23 14:00:00,127.67,127.85,127.67,127.72,9301.0,125.8926,126.0701,125.8926,125.9419,9301.0
2024-09-23 14:30:00,127.72,128.04,127.69,128.01,3390.0,125.9419,126.2575,125.9123,126.2279,3390.0
2024-09-23 15:00:00,127.99,128.28,127.93,128.25,7799.0,126.2081,126.4941,126.149,126.4645,7799.0
2024-09-23 15:30:00,128.31,128.71,128.3,128.64,25861.0,126.5237,126.9181,126.5138,126.8491,25861.0
2024-09-24 09:30:00,127.13,128.21,126.97,127.61,2407.0,125.3601,126.4251,125.2023,125.8334,2407.0
2024-09-24 10:00:00,128.01,128.24,127.66,128.24,4147.0,126.2279,126.4547,125.8827,126.4547,4147.0
2024-09-24 10:30:00,128.24,128.35,127.59,127.59,3207.0,126.4547,126.5631,125.8137,125.8137,3207.0
2024-09-24 11:00:00,127.57,127.73,127.38,127.73,457.0,125.794,125.9518,125.6066,125.9518,457.0
2024-09-24 11:30:00,127.81,127.81,127.3,127.39,714.0,126.0307,126.0307,125.5278,125.6165,714.0
2024-09-24 12:00:00,127.23,127.66,127.15,127.65,3450.0,125.4587,125.8827,125.3798,125.8729,3450.0
2024-09-24 12:30:00,127.64,127.64,127.54,127.54,200.0,125.863,125.863,125.7644,125.7644,200.0
2024-09-24 13:00:00,127.38,127.58,127.36,127.58,2046.0,125.6066,125.8039,125.5869,125.8039,2046.0
2024-09-24 13:30:00,127.66,127.84,127.66,127.79,600.0,125.8827,126.0602,125.8827,126.0109,600.0
2024-09-24 14:00:00,127.9,127.9,127.71,127.71,200.0,126.1194,126.1194,125.932,125.932,200.0
2024-09-24 14:30:00,127.72,127.88,127.72,127.75,610.0,125.9419,126.0997,125.9419,125.9715,610.0
2024-09-24 15:00:00,127.7,127.79,127.52,127.69,2615.0,125.9222,126.0109,125.7447,125.9123,2615.0
2024-09-24 15:30:00,127.65,128.03,127.55,127.64,14934.0,125.8729,126.2476,125.7743,125.863,14934.0
2024-09-25 09:30:00,128.77,129.13,128.51,128.59,4524.0,126.9773,127.3323,126.7209,126.7998,4524.0
2024-09-25 10:00:00,128.58,128.96,128.39,128.8,2131.0,126.7899,127.1646,126.6026,127.0069,2131.0
2024-09-25 10:30:00,128.62,128.94,128.62,128.9,914.0,126.8294,127.1449,126.8294,127.1055,914.0
2024-09-25 11:00:00,128.81,129.0,128.78,128.99,1100.0,127.0167,127.2041,126.9872,127.1942,1100.0
2024-09-25 11:30:00,128.97,129.35,128.97,129.32,2791.0,127.1745,127.5492,127.1745,127.5196,2791.0
2024-09-25 12:00:00,129.39,129.5,129.14,129.14,1000.0,127.5887,127.6971,127.3421,127.3421,1000.0
2024-09-25 12:30:00,129.01,129.17,128.91,129.17,851.0,127.2139,127.3717,127.1153,127.3717,851.0
2024-09-25 13:00:00,129.17,129.27,129.16,129.24,460.0,127.3717,127.4703,127.3619,127.4407,460.0
2024-09-25 13:30:00,129.17,129.5,129.17,129.5,1449.0,127.3717,127.6971,127.3717,127.6971,1449.0
2024-09-25 14:00:00,129.5,129.53,129.4,129.42,1400.0,127.6971,127.7267,127.5985,127.6182,1400.0
2024-09-25 14:30:00,129.46,129.46,129.2,129.2,1057.0,127.6577,127.6577,127.4013,127.4013,1057.0
2024-09-25 15:00:00,129.22,129.3,129.01,129.04,1483.0,127.421,127.4999,127.2139,127.2435,1483.0
2024-09-25 15:30:00,128.85,129.21,128.47,129.1,7644.0,127.0562,127.4112,126.6815,127.3027,7644.0
2024-09-26 09:30:00,128.92,128.92,127.82,127.96,4064.0,127.1252,127.1252,126.0405,126.1786,4064.0
2024-09-26 10:00:00,128.0,128.0,127.5,127.5,1457.0,126.218,126.218,125.725,125.725,1457.0
2024-09-26 10:30:00,127.28,127.97,127.23,127.97,1600.0,125.508,126.1884,125.4587,126.1884,1600.0
2024-09-26 11:00:00,127.96,128.1,127.27,127.3,700.0,126.1786,126.3166,125.4982,125.5278,700.0
2024-09-26 11:30:00,127.02,127.44,127.02,127.41,2312.0,125.2517,125.6658,125.2517,125.6362,2312.0
2024-09-26 12:00:00,127.24,127.41,127.0,127.0,14701.0,125.4686,125.6362,125.2319,125.2319,14701.0
2024-09-26 12:30:00,126.89,126.92,126.57,126.92,2425.0,125.1235,125.153,124.8079,125.153,2425.0
2024-09-26 13:00:00,126.98,127.01,126.9,126.92,900.0,125.2122,125.2418,125.1333,125.153,900.0
2024-09-26 13:30:00,126.96,127.15,126.91,126.95,1595.0,125.1925,125.3798,125.1432,125.1826,1595.0
2024-09-26 14:00:00,127.01,127.17,126.98,127.17,650.0,125.2418,125.3996,125.2122,125.3996,650.0
2024-09-26 14:30:00,126.91,127.05,126.69,126.7,1860.0,125.1432,125.2812,124.9262,124.9361,1860.0
2024-09-26 15:00:00,126.65,126.65,126.12,126.34,2984.0,124.8868,124.8868,124.3642,124.5811,2984.0
2024-09-26 15:30:00,126.32,126.64,126.13,126.55,10068.0,124.5614,124.8769,124.374,124.7882,10068.0
2024-09-27 09:30:00,127.4,127.4,126.48,126.8,1113.0,125.6264,125.6264,124.7192,125.0347,1113.0
2024-09-27 10:00:00,126.57,127.08,126.54,127.08,597.0,124.8079,125.3108,124.7783,125.3108,597.0
2024-09-27 10:30:00,127.23,127.3,126.84,126.85,3803.0,125.4587,125.5278,125.0742,125.084,3803.0
2024-09-27 11:00:00,126.56,126.78,126.56,126.75,1295.0,124.7981,125.015,124.7981,124.9854,1295.0
2024-09-27 11:30:00,126.51,126.51,126.51,126.51,100.0,124.7488,124.7488,124.7488,124.7488,100.0
2024-09-27 12:00:00,126.7,127.06,126.7,126.91,1673.0,124.9361,125.2911,124.9361,125.1432,1673.0
2024-09-27 12:30:00,126.93,127.09,126.93,126.98,1400.0,125.1629,125.3207,125.1629,125.2122,1400.0
2024-09-27 13:00:00,127.01,127.01,126.8,126.87,1100.0,125.2418,125.2418,125.0347,125.1037,1100.0
2024-09-27 13:30:00,126.95,127.15,126.95,127.15,807.0,125.1826,125.3798,125.1826,125.3798,807.0
2024-09-27 14:00:00,127.1,127.36,127.1,127.35,957.0,125.3305,125.5869,125.3305,125.5771,957.0
2024-09-27 14:30:00,127.41,127.41,127.11,127.19,2300.0,125.6362,125.6362,125.3404,125.4193,2300.0
2024-09-27 15:00:00,127.22,127.34,127.15,127.29,2300.0,125.4489,125.5672,125.3798,125.5179,2300.0
2024-09-27 15:30:00,127.29,127.36,127.1,127.19,8233.0,125.5179,125.5869,125.3305,125.4193,8233.0
2024-09-30 09:30:00,126.66,127.02,126.66,126.99,800.0,124.8967,125.2517,124.8967,125.2221,800.0
2024-09-30 10:00:00,127.04,127.64,127.04,127.51,6632.0,125.2714,125.863,125.2714,125.7348,6632.0
2024-09-30 10:30:00,127.5,127.54,127.17,127.17,1414.0,125.725,125.7644,125.3996,125.3996,1414.0
2024-09-30 11:00:00,127.22,127.22,126.96,127.03,500.0,125.4489,125.4489,125.1925,125.2615,500.0
2024-09-30 11:30:00,127.04,127.45,127.04,127.45,557.0,125.2714,125.6757,125.2714,125.6757,557.0
2024-09-30 12:00:00,127.48,127.48,126.75,127.16,2157.0,125.7052,125.7052,124.9854,125.3897,2157.0
2024-09-30 12:30:00,127.14,127.23,127.11,127.15,1646.0,125.37,125.4587,125.3404,125.3798,1646.0
2024-09-30 13:00:00,127.15,127.15,127.04,127.04,300.0,125.3798,125.3798,125.2714,125.2714,300.0
2024-09-30 13:30:00,127.14,127.14,127.09,127.09,300.0,125.37,125.37,125.3207,125.3207,300.0
2024-09-30 14:00:00,126.93,126.95,126.56,126.63,1300.0,125.1629,125.1826,124.7981,124.8671,1300.0
2024-09-30 14:30:00,126.84,126.92,126.78,126.78,2424.0,125.0742,125.153,125.015,125.015,2424.0
2024-09-30 15:00:00,126.82,126.97,126.74,126.84,3842.0,125.0544,125.2023,124.9756,125.0742,3842.0
2024-09-30 15:30:00,126.88,128.02,126.88,128.01,16011.0,125.1136,126.2377,125.1136,126.2279,16011.0
2024-10-01 09:30:00,128.07,128.28,127.19,127.52,6198.0,126.287,126.4941,125.4193,125.7447,6198.0
2024-10-01 10:00:00,127.47,127.57,127.11,127.56,2992.0,125.6954,125.794,125.3404,125.7841,2992.0
2024-10-01 10:30:00,127.68,127.68,127.33,127.33,1855.0,125.9025,125.9025,125.5573,125.5573,1855.0
2024-10-01 11:00:00,127.28,127.57,127.24,127.47,1350.0,125.508,125.794,125.4686,125.6954,1350.0
2024-10-01 11:30:00,127.64,127.82,127.59,127.64,1015.0,125.863,126.0405,125.8137,125.863,1015.0
2024-10-01 12:00:00,127.49,127.58,127.16,127.16,1650.0,125.7151,125.8039,125.3897,125.3897,1650.0
2024-10-01 12:30:00,127.11,127.19,127.1,127.19,600.0,125.3404,125.4193,125.3305,125.4193,600.0
2024-10-01 13:00:00,127.16,127.16,127.02,127.07,700.0,125.3897,125.3897,125.2517,125.301,700.0
2024-10-01 13:30:00,127.09,127.13,127.04,127.13,500.0,125.3207,125.3601,125.2714,125.3601,500.0
2024-10-01 14:00:00,127.23,127.29,127.16,127.16,1307.0,125.4587,125.5179,125.3897,125.3897,1307.0
2024-10-01 14:30:00,127.2,127.93,127.16,127.92,3500.0,125.4291,126.149,125.3897,126.1391,3500.0
2024-10-01 15:00:00,127.86,128.03,127.77,128.03,1700.0,126.08,126.2476,125.9912,126.2476,1700.0
2024-10-01 15:30:00,127.97,127.97,127.6,127.6,8748.0,126.1884,126.1884,125.8236,125.8236,8748.0
2024-10-02 09:30:00,126.61,127.91,126.61,127.33,4631.0,124.8474,126.1293,124.8474,125.5573,4631.0
2024-10-02 10:00:00,127.29,127.39,126.89,127.12,3244.0,125.5179,125.6165,125.1235,125.3503,3244.0
2024-10-02 10:30:00,127.05,127.05,126.87,126.93,2582.0,125.2812,125.2812,125.1037,125.1629,2582.0
2024-10-02 11:00:00,127.02,127.02,126.67,126.94,942.0,125.2517,125.2517,124.9065,125.1728,942.0
2024-10-02 11:30:00,126.95,126.95,126.84,126.88,1036.0,125.1826,125.1826,125.0742,125.1136,1036.0
2024-10-02 12:00:00,126.85,126.93,126.83,126.83,800.0,125.084,125.1629,125.0643,125.0643,800.0
2024-10-02 12:30:00,126.85,126.96,126.81,126.84,744.0,125.084,125.1925,125.0446,125.0742,744.0
2024-10-02 13:00:00,126.84,126.95,126.39,126.95,1155.0,125.0742,125.1826,124.6304,125.1826,1155.0
2024-10-02 13:30:00,126.96,127.05,126.96,127.03,300.0,125.1925,125.2812,125.1925,125.2615,300.0
2024-10-02 14:00:00,127.03,127.07,127.0,127.07,1300.0,125.2615,125.301,125.2319,125.301,1300.0
2024-10-02 14:30:00,127.05,127.13,126.94,127.07,800.0,125.2812,125.3601,125.1728,125.301,800.0
2024-10-02 15:00:00,127.1,127.24,126.97,127.01,1940.0,125.3305,125.4686,125.2023,125.2418,1940.0
2024-10-02 15:30:00,127.03,127.12,126.94,127.06,7425.0,125.2615,125.3503,125.1728,125.2911,7425.0
2024-10-03 09:30:00,126.75,127.43,126.68,127.31,1160.0,124.9854,125.6559,124.9164,125.5376,1160.0
2024-10-03 10:00:00,127.17,127.35,127.08,127.16,1400.0,125.3996,125.5771,125.3108,125.3897,1400.0
2024-10-03 10:30:00,127.1,127.34,127.07,127.1,1244.0,125.3305,125.5672,125.301,125.3305,1244.0
2024-10-03 11:00:00,126.87,126.87,126.68,126.68,828.0,125.1037,125.1037,124.9164,124.9164,828.0
2024-10-03 11:30:00,126.67,126.77,126.63,126.63,900.0,124.9065,125.0051,124.8671,124.8671,900.0
2024-10-03 12:00:00,126.61,126.92,126.61,126.84,1578.0,124.8474,125.153,124.8474,125.0742,1578.0
2024-10-03 12:30:00,126.81,126.81,126.51,126.54,700.0,125.0446,125.0446,124.7488,124.7783,700.0
2024-10-03 13:00:00,126.55,126.6,126.34,126.42,1761.0,124.7882,124.8375,124.5811,124.66,1761.0
2024-10-03 13:30:00,126.47,126.54,126.35,126.35,2608.0,124.7093,124.7783,124.591,124.591,2608.0
2024-10-03 14:00:00,126.31,126.53,126.26,126.5,2025.0,124.5515,124.7685,124.5022,124.7389,2025.0
2024-10-03 14:30:00,126.47,126.49,126.4,126.45,1200.0,124.7093,124.729,124.6403,124.6896,1200.0
2024-10-03 15:00:00,126.41,126.42,126.25,126.42,1900.0,124.6501,124.66,124.4924,124.66,1900.0
2024-10-03 15:30:00,126.43,126.54,126.25,126.52,24161.0,124.6699,124.7783,124.4924,124.7586,24161.0
2024-10-04 09:30:00,124.59,125.7,124.59,125.57,1378.0,122.8555,123.95,122.8555,123.8218,1378.0
2024-10-04 10:00:00,125.64,125.77,125.47,125.47,1295.0,123.8909,124.0191,123.7232,123.7232,1295.0
2024-10-04 10:30:00,125.41,125.41,124.96,124.96,700.0,123.6641,123.6641,123.2203,123.2203,700.0
2024-10-04 11:00:00,124.99,125.07,124.75,124.91,1419.0,123.2499,123.3288,123.0133,123.171,1419.0
2024-10-04 11:30:00,124.95,125.59,124.95,125.29,2308.0,123.2105,123.8416,123.2105,123.5457,2308.0
2024-10-04 12:00:00,125.29,125.57,124.95,124.95,796.0,123.5457,123.8218,123.2105,123.2105,796.0
2024-10-04 12:30:00,125.09,125.33,125.08,125.26,550.0,123.3485,123.5852,123.3387,123.5162,550.0
2024-10-04 13:00:00,125.3,125.61,125.3,125.61,350.0,123.5556,123.8613,123.5556,123.8613,350.0
2024-10-04 13:30:00,125.67,125.69,125.49,125.51,757.0,123.9204,123.9402,123.743,123.7627,757.0
2024-10-04 14:00:00,125.33,125.51,125.33,125.51,700.0,123.5852,123.7627,123.5852,123.7627,700.0
2024-10-04 14:30:00,125.58,125.65,125.48,125.48,2050.0,123.8317,123.9007,123.7331,123.7331,2050.0
2024-10-04 15:00:00,125.46,125.52,125.41,125.49,1805.0,123.7134,123.7725,123.6641,123.743,1805.0
2024-10-04 15:30:00,125.5,125.57,125.36,125.52,5700.0,123.7528,123.8218,123.6148,123.7725,5700.0
2024-10-07 09:30:00,124.3,124.88,124.2,124.88,1270.0,122.5695,123.1414,122.4709,123.1414,1270.0
2024-10-07 10:00:00,124.81,125.09,124.79,124.88,1406.0,123.0724,123.3485,123.0527,123.1414,1406.0
2024-10-07 10:30:00,124.99,125.3,124.89,125.3,520.0,123.2499,123.5556,123.1513,123.5556,520.0
2024-10-07 11:00:00,125.32,125.49,124.99,124.99,1335.0,123.5753,123.743,123.2499,123.2499,1335.0
2024-10-07 11:30:00,124.95,124.95,124.38,124.38,800.0,123.2105,123.2105,122.6484,122.6484,800.0
2024-10-07 12:00:00,124.25,124.68,124.25,124.63,2663.0,122.5202,122.9442,122.5202,122.8949,2663.0
2024-10-07 12:30:00,124.65,124.74,124.48,124.63,626.0,122.9146,123.0034,122.747,122.8949,626.0
2024-10-07 13:00:00,124.61,124.74,124.59,124.6,741.0,122.8752,123.0034,122.8555,122.8653,741.0
2024-10-07 13:30:00,124.63,124.68,124.58,124.65,1200.0,122.8949,122.9442,122.8456,122.9146,1200.0
2024-10-07 14:00:00,124.61,124.61,124.21,124.24,2000.0,122.8752,122.8752,122.4808,122.5104,2000.0
2024-10-07 14:30:00,124.24,124.35,124.01,124.35,1800.0,122.5104,122.6188,122.2836,122.6188,1800.0
2024-10-07 15:00:00,124.33,124.76,124.33,124.76,2050.0,122.5991,123.0231,122.5991,123.0231,2050.0
2024-10-07 15:30:00,124.71,124.75,124.24,124.25,9283.0,122.9738,123.0133,122.5104,122.5202,9283.0
2024-10-08 09:30:00,124.78,124.78,124.61,124.65,500.0,123.0428,123.0428,122.8752,122.9146,500.0
2024-10-08 10:00:00,124.76,124.76,124.33,124.43,2380.0,123.0231,123.0231,122.5991,122.6977,2380.0
2024-10-08 10:30:00,124.46,124.46,124.15,124.18,1916.0,122.7273,122.7273,122.4216,122.4512,1916.0
2024-10-08 11:00:00,124.34,124.37,124.27,124.37,485.0,122.609,122.6385,122.5399,122.6385,485.0
2024-10-08 11:30:00,124.3,124.3,123.83,124.19,1768.0,122.5695,122.5695,122.1061,122.4611,1768.0
2024-10-08 12:00:00,124.18,124.29,124.17,124.29,1292.0,122.4512,122.5597,122.4413,122.5597,1292.0
2024-10-08 12:30:00,124.28,124.37,124.27,124.37,1780.0,122.5498,122.6385,122.5399,122.6385,1780.0
2024-10-08 13:00:00,124.33,124.41,124.12,124.41,1858.0,122.5991,122.678,122.392,122.678,1858.0
2024-10-08 13:30:00,124.45,124.5,124.44,124.5,700.0,122.7174,122.7667,122.7076,122.7667,700.0
2024-10-08 14:00:00,124.55,124.68,124.55,124.64,1300.0,122.816,122.9442,122.816,122.9048,1300.0
2024-10-08 14:30:00,124.67,124.73,124.65,124.69,2777.0,122.9344,122.9935,122.9146,122.9541,2777.0
2024-10-08 15:00:00,124.71,124.84,124.69,124.77,4566.0,122.9738,123.102,122.9541,123.033,4566.0
2024-10-08 15:30:00,124.79,124.98,124.73,124.81,10660.0,123.0527,123.2401,122.9935,123.0724,10660.0
2024-10-09 09:30:00,124.64,124.64,124.04,124.04,446.0,122.9048,122.9048,122.3131,122.3131,446.0
2024-10-09 10:00:00,124.0,124.1,123.93,124.1,800.0,122.2737,122.3723,122.2047,122.3723,800.0
2024-10-09 10:30:00,123.88,123.89,123.6,123.74,2427.0,122.1554,122.1652,121.8793,122.0173,2427.0
2024-10-09 11:00:00,123.81,123.89,123.81,123.88,1657.0,122.0863,122.1652,122.0863,122.1554,1657.0
2024-10-09 11:30:00,123.79,123.8,123.66,123.66,1400.0,122.0666,122.0765,121.9384,121.9384,1400.0
2024-10-09 12:00:00,123.58,123.69,123.42,123.61,700.0,121.8595,121.968,121.7018,121.8891,700.0
2024-10-09 12:30:00,123.47,123.48,123.28,123.28,928.0,121.7511,121.7609,121.5637,121.5637,928.0
2024-10-09 13:00:00,123.33,123.49,123.32,123.49,1074.0,121.613,121.7708,121.6032,121.7708,1074.0
2024-10-09 13:30:00,123.8,123.8,123.65,123.65,300.0,122.0765,122.0765,121.9286,121.9286,300.0
2024-10-09 14:00:00,123.62,123.81,123.62,123.71,800.0,121.899,122.0863,121.899,121.9877,800.0
2024-10-09 14:30:00,123.72,123.82,123.69,123.82,1391.0,121.9976,122.0962,121.968,122.0962,1391.0
2024-10-09 15:00:00,123.81,123.95,123.8,123.95,3111.0,122.0863,122.2244,122.0765,122.2244,3111.0
2024-10-09 15:30:00,123.98,124.36,123.98,124.33,10763.0,122.254,122.6287,122.254,122.5991,10763.0
2024-10-10 09:30:00,124.29,124.33,124.04,124.24,3865.0,122.5597,122.5991,122.3131,122.5104,3865.0
2024-10-10 10:00:00,123.85,123.97,123.34,123.34,1300.0,122.1258,122.2441,121.6229,121.6229,1300.0
2024-10-10 10:30:00,123.2,123.2,122.62,122.62,1900.0,121.4848,121.4848,120.9129,120.9129,1900.0
2024-10-10 11:00:00,122.65,122.73,122.62,122.73,1100.0,120.9425,121.0214,120.9129,121.0214,1100.0
2024-10-10 11:30:00,122.71,122.71,122.41,122.41,1100.0,121.0017,121.0017,120.7058,120.7058,1100.0
2024-10-10 12:00:00,122.4,122.72,122.4,122.72,1602.0,120.696,121.0115,120.696,121.0115,1602.0
2024-10-10 12:30:00,122.87,122.88,122.46,122.52,1400.0,121.1594,121.1693,120.7551,120.8143,1400.0
2024-10-10 13:00:00,122.47,122.64,122.47,122.62,1356.0,120.765,120.9326,120.765,120.9129,1356.0
2024-10-10 13:30:00,122.66,122.75,122.66,122.74,1000.0,120.9524,121.0411,120.9524,121.0312,1000.0
2024-10-10 14:00:00,122.86,122.86,122.83,122.83,800.0,121.1496,121.1496,121.12,121.12,800.0
2024-10-10 14:30:00,122.83,122.83,122.68,122.69,1701.0,121.12,121.12,120.9721,120.9819,1701.0
2024-10-10 15:00:00,122.63,122.78,122.56,122.77,862.0,120.9228,121.0707,120.8537,121.0608,862.0
2024-10-10 15:30:00,122.97,123.23,122.94,123.11,4640.0,121.258,121.5144,121.2285,121.3961,4640.0
2024-10-11 09:30:00,124.14,124.18,123.83,124.17,8033.0,122.4117,122.4512,122.1061,122.4413,8033.0
2024-10-11 10:00:00,124.2,124.98,124.2,124.96,8966.0,122.4709,123.2401,122.4709,123.2203,8966.0
2024-10-11 10:30:00,124.93,124.94,124.55,124.76,3363.0,123.1908,123.2006,122.816,123.0231,3363.0
2024-10-11 11:00:00,124.75,124.75,124.58,124.67,1000.0,123.0133,123.0133,122.8456,122.9344,1000.0
2024-10-11 11:30:00,124.85,124.97,124.78,124.78,2521.0,123.1119,123.2302,123.0428,123.0428,2521.0
2024-10-11 12:00:00,124.73,124.73,124.47,124.47,3046.0,122.9935,122.9935,122.7372,122.7372,3046.0
2024-10-11 12:30:00,124.57,124.76,124.57,124.76,1900.0,122.8358,123.0231,122.8358,123.0231,1900.0
2024-10-11 13:00:00,124.8,124.8,124.56,124.74,1600.0,123.0626,123.0626,122.8259,123.0034,1600.0
2024-10-11 13:30:00,124.71,124.82,124.71,124.73,1100.0,122.9738,123.0823,122.9738,122.9935,1100.0
2024-10-11 14:00:00,124.72,124.81,124.63,124.81,1100.0,122.9837,123.0724,122.8949,123.0724,1100.0
2024-10-11 14:30:00,124.96,125.21,124.86,125.17,2484.0,123.2203,123.4669,123.1217,123.4274,2484.0
2024-10-11 15:00:00,125.22,125.27,124.98,125.18,4300.0,123.4767,123.526,123.2401,123.4373,4300.0
2024-10-11 15:30:00,125.1,125.3,125.08,125.15,11267.0,123.3584,123.5556,123.3387,123.4077,11267.0
2024-10-14 09:30:00,126.13,126.51,126.13,126.35,1500.0,124.374,124.7488,124.374,124.591,1500.0
2024-10-14 10:00:00,126.39,126.84,126.31,126.7,1295.0,124.6304,125.0742,124.5515,124.9361,1295.0
2024-10-14 10:30:00,126.75,127.25,126.62,127.19,2759.0,124.9854,125.4785,124.8572,125.4193,2759.0
2024-10-14 11:00:00,127.16,127.27,127.02,127.12,1671.0,125.3897,125.4982,125.2517,125.3503,1671.0
2024-10-14 11:30:00,127.19,127.3,127.16,127.27,1551.0,125.4193,125.5278,125.3897,125.4982,1551.0
2024-10-14 12:00:00,127.45,127.59,127.45,127.58,900.0,125.6757,125.8137,125.6757,125.8039,900.0
2024-10-14 12:30:00,127.57,127.69,127.53,127.69,1000.0,125.794,125.9123,125.7546,125.9123,1000.0
2024-10-14 13:00:00,127.63,127.67,127.44,127.47,573.0,125.8532,125.8926,125.6658,125.6954,573.0
2024-10-14 13:30:00,127.59,127.62,127.43,127.43,1278.0,125.8137,125.8433,125.6559,125.6559,1278.0
2024-10-14 14:00:00,127.42,127.86,127.42,127.8,1000.0,125.6461,126.08,125.6461,126.0208,1000.0
2024-10-14 14:30:00,127.79,127.79,127.65,127.65,1275.0,126.0109,126.0109,125.8729,125.8729,1275.0
2024-10-14 15:00:00,127.49,127.8,127.49,127.74,1012.0,125.7151,126.0208,125.7151,125.9616,1012.0
2024-10-14 15:30:00,127.81,127.84,127.58,127.6,9915.0,126.0307,126.0602,125.8039,125.8236,9915.0
2024-10-15 09:30:00,128.49,128.53,128.15,128.35,4384.0,126.7012,126.7406,126.3659,126.5631,4384.0
2024-10-15 10:00:00,128.41,129.18,128.38,128.88,4065.0,126.6223,127.3816,126.5927,127.0858,4065.0
2024-10-15 10:30:00,129.13,129.58,129.1,129.39,1719.0,127.3323,127.776,127.3027,127.5887,1719.0
2024-10-15 11:00:00,129.39,129.59,129.22,129.56,1922.0,127.5887,127.7859,127.421,127.7563,1922.0
2024-10-15 11:30:00,129.51,129.81,129.26,129.68,1000.0,127.707,128.0028,127.4605,127.8746,1000.0
2024-10-15 12:00:00,129.73,129.75,129.53,129.64,710.0,127.9239,127.9436,127.7267,127.8352,710.0
2024-10-15 12:30:00,129.8,129.84,129.56,129.84,900.0,127.993,128.0324,127.7563,128.0324,900.0
2024-10-15 13:00:00,129.83,130.02,129.82,129.88,1700.0,128.0225,128.2099,128.0127,128.0718,1700.0
2024-10-15 13:30:00,129.65,129.65,129.46,129.46,1100.0,127.845,127.845,127.6577,127.6577,1100.0
2024-10-15 14:00:00,129.39,129.47,129.28,129.3,800.0,127.5887,127.6675,127.4802,127.4999,800.0
2024-10-15 14:30:00,129.28,129.37,129.25,129.33,3345.0,127.4802,127.5689,127.4506,127.5295,3345.0
2024-10-15 15:00:00,129.4,129.49,129.2,129.44,4114.0,127.5985,127.6873,127.4013,127.638,4114.0
2024-10-15 15:30:00,129.42,129.46,129.14,129.31,15292.0,127.6182,127.6577,127.3421,127.5098,15292.0
2024-10-16 09:30:00,129.15,129.42,129.15,129.21,2356.0,127.352,127.6182,127.352,127.4112,2356.0
2024-10-16 10:00:00,129.72,129.73,129.35,129.35,1814.0,127.9141,127.9239,127.5492,127.5492,1814.0
2024-10-16 10:30:00,129.39,129.5,129.35,129.35,1200.0,127.5887,127.6971,127.5492,127.5492,1200.0
2024-10-16 11:00:00,129.49,129.75,129.43,129.75,1500.0,127.6873,127.9436,127.6281,127.9436,1500.0
2024-10-16 11:30:00,129.79,130.0,129.75,129.86,1257.0,127.9831,128.1902,127.9436,128.0521,1257.0
2024-10-16 12:00:00,129.91,129.98,129.7,129.94,2100.0,128.1014,128.1704,127.8943,128.131,2100.0
2024-10-16 12:30:00,129.89,130.05,129.87,130.05,1200.0,128.0817,128.2395,128.062,128.2395,1200.0
2024-10-16 13:00:00,129.91,130.03,129.91,129.91,1300.0,128.1014,128.2197,128.1014,128.1014,1300.0
2024-10-16 13:30:00,129.88,129.95,129.85,129.85,1400.0,128.0718,128.1409,128.0423,128.0423,1400.0
2024-10-16 14:00:00,129.97,130.37,129.97,130.33,2232.0,128.1606,128.555,128.1606,128.5156,2232.0
2024-10-16 14:30:00,130.4,130.47,130.33,130.33,2500.0,128.5846,128.6536,128.5156,128.5156,2500.0
2024-10-16 15:00:00,130.39,130.45,130.25,130.42,3600.0,128.5747,128.6339,128.4367,128.6043,3600.0
2024-10-16 15:30:00,130.32,130.74,130.31,130.34,13534.0,128.5057,128.9199,128.4959,128.5254,13534.0
2024-10-17 09:30:00,130.73,130.76,130.12,130.51,1000.0,128.91,128.9396,128.3085,128.6931,1000.0
2024-10-17 10:00:00,130.53,130.92,130.46,130.5,2190.0,128.7128,129.0974,128.6438,128.6832,2190.0
2024-10-17 10:30:00,130.59,130.67,130.49,130.67,996.0,128.772,128.8508,128.6733,128.8508,996.0
2024-10-17 11:00:00,130.55,130.85,130.48,130.62,3404.0,128.7325,129.0283,128.6635,128.8015,3404.0
2024-10-17 11:30:00,130.69,130.78,130.67,130.76,594.0,128.8706,128.9593,128.8508,128.9396,594.0
2024-10-17 12:00:00,130.72,130.83,130.65,130.75,1400.0,128.9001,129.0086,128.8311,128.9297,1400.0
2024-10-17 12:30:00,130.72,130.8,130.65,130.8,1529.0,128.9001,128.979,128.8311,128.979,1529.0
2024-10-17 13:00:00,130.9,130.91,130.82,130.82,1855.0,129.0776,129.0875,128.9988,128.9988,1855.0
2024-10-17 13:30:00,130.67,130.91,130.67,130.88,1246.0,128.8508,129.0875,128.8508,129.0579,1246.0
2024-10-17 14:00:00,130.94,130.94,130.72,130.85,1300.0,129.1171,129.1171,128.9001,129.0283,1300.0
2024-10-17 14:30:00,130.85,130.88,130.65,130.72,1768.0,129.0283,129.0579,128.8311,128.9001,1768.0
2024-10-17 15:00:00,130.78,131.0,130.78,130.91,2400.0,128.9593,129.1762,128.9593,129.0875,2400.0
2024-10-17 15:30:00,130.84,130.91,130.58,130.74,13591.0,129.0185,129.0875,128.7621,128.9199,13591.0
2024-10-18 09:30:00,130.95,131.19,130.95,131.17,1042.0,129.1269,129.3636,129.1269,129.3439,1042.0
2024-10-18 10:00:00,131.3,131.47,131.15,131.42,2000.0,129.4721,129.6397,129.3242,129.5904,2000.0
2024-10-18 10:30:00,131.58,132.11,131.57,132.11,1000.0,129.7482,130.2708,129.7383,130.2708,1000.0
2024-10-18 11:00:00,132.02,132.02,131.49,131.49,2572.0,130.182,130.182,129.6594,129.6594,2572.0
2024-10-18 11:30:00,131.46,131.76,131.42,131.76,5917.0,129.6298,129.9257,129.5904,129.9257,5917.0
2024-10-18 12:00:00,131.67,131.68,131.47,131.68,1900.0,129.8369,129.8468,129.6397,129.8468,1900.0
2024-10-18 12:30:00,131.73,131.82,131.69,131.82,2155.0,129.8961,129.9848,129.8566,129.9848,2155.0
2024-10-18 13:00:00,131.73,131.76,131.69,131.74,500.0,129.8961,129.9257,129.8566,129.9059,500.0
2024-10-18 13:30:00,131.66,131.88,131.6,131.71,6280.0,129.8271,130.044,129.7679,129.8764,6280.0
2024-10-18 14:00:00,131.6,131.74,131.59,131.65,2012.0,129.7679,129.9059,129.758,129.8172,2012.0
2024-10-18 14:30:00,131.63,131.92,131.63,131.84,5544.0,129.7975,130.0834,129.7975,130.0046,5544.0
2024-10-18 15:00:00,131.77,131.79,131.55,131.56,2180.0,129.9355,129.9552,129.7186,129.7284,2180.0
2024-10-18 15:30:00,131.54,132.26,131.46,132.25,13367.0,129.7087,130.4187,129.6298,130.4088,13367.0
2024-10-21 09:30:00,132.3,132.3,132.01,132.04,1950.0,130.4581,130.4581,130.1722,130.2018,1950.0
2024-10-21 10:00:00,132.1,132.1,131.49,131.67,1457.0,130.2609,130.2609,129.6594,129.8369,1457.0
2024-10-21 10:30:00,131.64,131.64,130.41,130.41,2943.0,129.8073,129.8073,128.5945,128.5945,2943.0
2024-10-21 11:00:00,130.11,130.43,129.93,130.22,6153.0,128.2986,128.6142,128.1211,128.4071,6153.0
2024-10-21 11:30:00,130.22,130.22,130.0,130.04,1200.0,128.4071,128.4071,128.1902,128.2296,1200.0
2024-10-21 12:00:00,129.93,130.29,129.85,130.29,2062.0,128.1211,128.4761,128.0423,128.4761,2062.0
2024-10-21 12:30:00,130.25,130.25,129.96,130.11,1600.0,128.4367,128.4367,128.1507,128.2986,1600.0
2024-10-21 13:00:00,130.17,130.17,129.97,130.06,1100.0,128.3578,128.3578,128.1606,128.2493,1100.0
2024-10-21 13:30:00,129.94,130.12,129.94,130.09,400.0,128.131,128.3085,128.131,128.2789,400.0
2024-10-21 14:00:00,130.17,130.39,130.17,130.31,1000.0,128.3578,128.5747,128.3578,128.4959,1000.0
2024-10-21 14:30:00,130.26,130.39,130.21,130.39,2057.0,128.4465,128.5747,128.3972,128.5747,2057.0
2024-10-21 15:00:00,130.43,130.67,130.43,130.59,3457.0,128.6142,128.8508,128.6142,128.772,3457.0
2024-10-21 15:30:00,130.64,130.69,129.94,130.05,13778.0,128.8213,128.8706,128.131,128.2395,13778.0
2024-10-22 09:30:00,129.63,129.87,129.56,129.87,1214.0,127.8253,128.062,127.7563,128.062,1214.0
2024-10-22 10:00:00,129.79,130.14,129.77,130.05,2575.0,127.9831,128.3282,127.9634,128.2395,2575.0
2024-10-22 10:30:00,129.81,130.14,129.81,130.14,1456.0,128.0028,128.3282,128.0028,128.3282,1456.0
2024-10-22 11:00:00,129.94,130.16,129.94,130.04,900.0,128.131,128.3479,128.131,128.2296,900.0
2024-10-22 11:30:00,130.09,130.3,130.09,130.15,1227.0,128.2789,128.486,128.2789,128.3381,1227.0
2024-10-22 12:00:00,130.21,130.35,130.21,130.34,554.0,128.3972,128.5353,128.3972,128.5254,554.0
2024-10-22 12:30:00,130.34,130.34,130.2,130.22,764.0,128.5254,128.5254,128.3874,128.4071,764.0
2024-10-22 13:00:00,130.31,130.37,130.29,130.37,600.0,128.4959,128.555,128.4761,128.555,600.0
2024-10-22 13:30:00,130.32,130.37,130.0,130.0,600.0,128.5057,128.555,128.1902,128.1902,600.0
2024-10-22 14:00:00,129.91,130.21,129.91,130.21,1000.0,128.1014,128.3972,128.1014,128.3972,1000.0
2024-10-22 14:30:00,130.25,130.36,130.25,130.36,425.0,128.4367,128.5452,128.4367,128.5452,425.0
2024-10-22 15:00:00,130.37,130.44,130.32,130.44,892.0,128.555,128.624,128.5057,128.624,892.0
2024-10-22 15:30:00,130.45,130.67,130.09,130.09,5729.0,128.6339,128.8508,128.2789,128.2789,5729.0
2024-10-23 09:30:00,130.22,131.1,129.85,130.86,2157.0,128.4071,129.2749,128.0423,129.0382,2157.0
2024-10-23 10:00:00,130.68,131.06,130.6,130.75,1098.0,128.8607,129.2354,128.7818,128.9297,1098.0
2024-10-23 10:30:00,130.55,130.69,130.45,130.63,1713.0,128.7325,128.8706,128.6339,128.8114,1713.0
2024-10-23 11:00:00,130.66,130.66,130.63,130.63,500.0,128.841,128.841,128.8114,128.8114,500.0
2024-10-23 11:30:00,130.9,130.91,130.82,130.83,640.0,129.0776,129.0875,128.9988,129.0086,640.0
2024-10-23 12:00:00,131.26,131.59,131.22,131.59,2296.0,129.4326,129.758,129.3932,129.758,2296.0
2024-10-23 12:30:00,131.65,131.66,131.39,131.46,2800.0,129.8172,129.8271,129.5608,129.6298,2800.0
2024-10-23 13:00:00,131.52,131.52,131.11,131.11,2425.0,129.689,129.689,129.2847,129.2847,2425.0
2024-10-23 13:30:00,131.07,131.34,130.99,131.34,4228.0,129.2453,129.5115,129.1664,129.5115,4228.0
2024-10-23 14:00:00,131.35,131.61,131.33,131.61,1823.0,129.5214,129.7778,129.5017,129.7778,1823.0
2024-10-23 14:30:00,131.67,132.0,131.67,131.97,2000.0,129.8369,130.1623,129.8369,130.1327,2000.0
2024-10-23 15:00:00,131.95,131.96,131.67,131.88,3532.0,130.113,130.1229,129.8369,130.044,3532.0
2024-10-23 15:30:00,131.83,132.21,131.67,131.7,5856.0,129.9947,130.3694,129.8369,129.8665,5856.0
2024-10-24 09:30:00,131.29,131.65,131.29,131.65,400.0,129.4622,129.8172,129.4622,129.8172,400.0
2024-10-24 10:00:00,132.15,132.34,132.15,132.27,412.0,130.3102,130.4976,130.3102,130.4286,412.0
2024-10-24 10:30:00,131.95,132.12,131.89,132.12,1300.0,130.113,130.2807,130.0539,130.2807,1300.0
2024-10-24 11:00:00,132.32,132.32,132.01,132.02,582.0,130.4779,130.4779,130.1722,130.182,582.0
2024-10-24 11:30:00,132.03,132.03,131.7,131.7,600.0,130.1919,130.1919,129.8665,129.8665,600.0
2024-10-24 12:00:00,131.69,131.69,131.58,131.64,518.0,129.8566,129.8566,129.7482,129.8073,518.0
2024-10-24 12:30:00,131.74,131.74,131.74,131.74,200.0,129.9059,129.9059,129.9059,129.9059,200.0
2024-10-24 13:00:00,131.93,132.06,131.93,131.99,500.0,130.0933,130.2215,130.0933,130.1525,500.0
2024-10-24 13:30:00,131.95,132.02,131.95,131.97,600.0,130.113,130.182,130.113,130.1327,600.0
2024-10-24 14:00:00,131.92,132.03,131.92,131.97,800.0,130.0834,130.1919,130.0834,130.1327,800.0
2024-10-24 14:30:00,131.98,132.1,131.97,132.02,1857.0,130.1426,130.2609,130.1327,130.182,1857.0
2024-10-24 15:00:00,132.06,132.2,131.96,132.18,2100.0,130.2215,130.3595,130.1229,130.3398,2100.0
2024-10-24 15:30:00,132.15,132.29,132.08,132.08,4592.0,130.3102,130.4483,130.2412,130.2412,4592.0
2024-10-25 09:30:00,132.42,132.42,131.77,131.77,1164.0,130.5765,130.5765,129.9355,129.9355,1164.0
2024-10-25 10:00:00,131.79,131.79,131.44,131.59,1597.0,129.9552,129.9552,129.6101,129.758,1597.0
2024-10-25 10:30:00,131.5,131.53,131.47,131.53,400.0,129.6693,129.6989,129.6397,129.6989,400.0
2024-10-25 11:00:00,131.49,131.49,131.08,131.08,1092.0,129.6594,129.6594,129.2551,129.2551,1092.0
2024-10-25 11:30:00,131.1,131.1,130.84,130.84,300.0,129.2749,129.2749,129.0185,129.0185,300.0
2024-10-25 12:00:00,130.89,130.89,130.62,130.62,800.0,129.0678,129.0678,128.8015,128.8015,800.0
2024-10-25 12:30:00,130.64,130.72,130.51,130.72,600.0,128.8213,128.9001,128.6931,128.9001,600.0
2024-10-25 13:00:00,130.72,130.81,130.57,130.77,1100.0,128.9001,128.9889,128.7522,128.9494,1100.0
2024-10-25 13:30:00,130.78,130.85,130.63,130.82,2921.0,128.9593,129.0283,128.8114,128.9988,2921.0
2024-10-25 14:00:00,130.68,130.73,130.63,130.63,400.0,128.8607,128.91,128.8114,128.8114,400.0
2024-10-25 14:30:00,130.79,130.96,130.79,130.81,1184.0,128.9692,129.1368,128.9692,128.9889,1184.0
2024-10-25 15:00:00,130.9,130.9,130.5,130.65,2299.0,129.0776,129.0776,128.6832,128.8311,2299.0
2024-10-25 15:30:00,130.68,130.71,130.17,130.17,5514.0,128.8607,128.8903,128.3578,128.3578,5514.0
2024-10-28 09:30:00,131.01,131.39,131.01,131.16,1200.0,129.1861,129.5608,129.1861,129.334,1200.0
2024-10-28 10:00:00,131.09,131.21,130.95,131.21,1842.0,129.265,129.3833,129.1269,129.3833,1842.0
2024-10-28 10:30:00,131.13,131.13,130.77,130.84,1508.0,129.3044,129.3044,128.9494,129.0185,1508.0
2024-10-28 11:00:00,130.41,130.7,130.41,130.7,585.0,128.5945,128.8804,128.5945,128.8804,585.0
2024-10-28 11:30:00,130.75,130.75,130.42,130.42,411.0,128.9297,128.9297,128.6043,128.6043,411.0
2024-10-28 12:00:00,130.51,130.73,130.51,130.64,400.0,128.6931,128.91,128.6931,128.8213,400.0
2024-10-28 12:30:00,130.66,130.8,130.42,130.54,4982.0,128.841,128.979,128.6043,128.7226,4982.0
2024-10-28 13:00:00,130.55,130.55,130.2,130.25,5838.0,128.7325,128.7325,128.3874,128.4367,5838.0
2024-10-28 13:30:00,130.24,130.38,130.24,130.35,1100.0,128.4268,128.5649,128.4268,128.5353,1100.0
2024-10-28 14:00:00,130.26,130.29,129.95,129.99,2697.0,128.4465,128.4761,128.1409,128.1803,2697.0
2024-10-28 14:30:00,129.99,130.25,129.99,130.2,3833.0,128.1803,128.4367,128.1803,128.3874,3833.0
2024-10-28 15:00:00,130.2,130.48,130.2,130.43,2982.0,128.3874,128.6635,128.3874,128.6142,2982.0
2024-10-28 15:30:00,130.45,130.68,130.12,130.56,14425.0,128.6339,128.8607,128.3085,128.7424,14425.0
2024-10-29 09:30:00,133.89,136.14,133.4,134.8,20747.0,132.026,134.2447,131.5428,132.9233,20747.0
2024-10-29 10:00:00,135.0,135.0,133.78,133.79,9774.0,133.1206,133.1206,131.9175,131.9274,9774.0
2024-10-29 10:30:00,133.67,134.86,133.66,134.86,3840.0,131.8091,132.9825,131.7992,132.9825,3840.0
2024-10-29 11:00:00,134.81,134.84,134.12,134.27,1700.0,132.9332,132.9628,132.2528,132.4007,1700.0
2024-10-29 11:30:00,134.32,135.35,134.26,135.35,1400.0,132.45,133.4657,132.3909,133.4657,1400.0
2024-10-29 12:00:00,135.66,135.85,135.57,135.78,2850.0,133.7714,133.9587,133.6826,133.8897,2850.0
2024-10-29 12:30:00,135.8,136.54,135.69,136.47,3057.0,133.9094,134.6391,133.801,134.5701,3057.0
2024-10-29 13:00:00,136.58,137.0,136.58,136.79,6721.0,134.6786,135.0927,134.6786,134.8856,6721.0
2024-10-29 13:30:00,137.09,137.5,137.09,137.4,2297.0,135.1815,135.5858,135.1815,135.4871,2297.0
2024-10-29 14:00:00,137.37,137.37,136.89,136.89,1600.0,135.4576,135.4576,134.9842,134.9842,1600.0
2024-10-29 14:30:00,136.74,137.23,136.71,137.13,4202.0,134.8363,135.3195,134.8068,135.2209,4202.0
2024-10-29 15:00:00,137.22,137.47,137.15,137.41,4436.0,135.3097,135.5562,135.2406,135.497,4436.0
2024-10-29 15:30:00,137.34,137.71,137.24,137.36,15137.0,135.428,135.7928,135.3294,135.4477,15137.0
2024-10-30 09:30:00,137.65,138.15,137.3,137.98,3877.0,135.7337,136.2267,135.3885,136.0591,3877.0
2024-10-30 10:00:00,137.89,137.91,137.5,137.57,6786.0,135.9703,135.99,135.5858,135.6548,6786.0
2024-10-30 10:30:00,137.31,138.18,137.31,138.01,5650.0,135.3984,136.2563,135.3984,136.0887,5650.0
2024-10-30 11:00:00,137.96,138.94,137.72,138.94,4166.0,136.0393,137.0057,135.8027,137.0057,4166.0
2024-10-30 11:30:00,138.98,139.54,138.96,139.5,11054.0,137.0451,137.5974,137.0254,137.5579,11054.0
2024-10-30 12:00:00,139.5,139.77,139.23,139.46,7443.0,137.5579,137.8242,137.2917,137.5185,7443.0
2024-10-30 12:30:00,139.4,139.53,139.04,139.04,3038.0,137.4593,137.5875,137.1043,137.1043,3038.0
2024-10-30 13:00:00,139.0,139.12,138.44,138.48,1757.0,137.0649,137.1832,136.5127,136.5521,1757.0
2024-10-30 13:30:00,138.29,138.3,137.94,138.07,5246.0,136.3648,136.3746,136.0196,136.1478,5246.0
2024-10-30 14:00:00,137.94,137.98,137.78,137.98,3958.0,136.0196,136.0591,135.8619,136.0591,3958.0
2024-10-30 14:30:00,137.99,138.34,137.99,138.33,2311.0,136.0689,136.4141,136.0689,136.4042,2311.0
2024-10-30 15:00:00,138.23,138.31,138.02,138.31,2800.0,136.3056,136.3845,136.0985,136.3845,2800.0
2024-10-30 15:30:00,138.17,138.61,138.12,138.48,8865.0,136.2464,136.6803,136.1971,136.5521,8865.0
2024-10-31 09:30:00,137.67,138.51,137.64,138.15,3317.0,135.7534,136.5817,135.7238,136.2267,3317.0
2024-10-31 10:00:00,138.23,138.29,137.66,138.03,3584.0,136.3056,136.3648,135.7435,136.1084,3584.0
2024-10-31 10:30:00,138.08,138.08,137.68,137.73,1200.0,136.1577,136.1577,135.7632,135.8126,1200.0
2024-10-31 11:00:00,136.92,137.39,136.92,137.35,3314.0,135.0138,135.4773,135.0138,135.4378,3314.0
2024-10-31 11:30:00,137.3,138.01,137.3,137.76,3314.0,135.3885,136.0887,135.3885,135.8421,3314.0
2024-10-31 12:00:00,137.8,137.99,137.63,137.64,2988.0,135.8816,136.0689,135.7139,135.7238,2988.0
2024-10-31 12:30:00,137.73,137.84,137.49,137.49,1657.0,135.8126,135.921,135.5759,135.5759,1657.0
2024-10-31 13:00:00,137.5,137.68,137.45,137.58,2900.0,135.5858,135.7632,135.5364,135.6646,2900.0
2024-10-31 13:30:00,137.57,137.61,137.4,137.58,4371.0,135.6548,135.6942,135.4871,135.6646,4371.0
2024-10-31 14:00:00,137.5,137.5,137.07,137.29,3950.0,135.5858,135.5858,135.1617,135.3787,3950.0
2024-10-31 14:30:00,137.3,137.3,136.7,136.76,4551.0,135.3885,135.3885,134.7969,134.8561,4551.0
2024-10-31 15:00:00,136.76,136.95,136.46,136.58,6485.0,134.8561,135.0434,134.5602,134.6786,6485.0
2024-10-31 15:30:00,136.14,136.25,134.78,134.91,44527.0,134.2447,134.3532,132.9036,133.0318,44527.0
2024-11-01 09:30:00,135.06,136.0,134.89,135.73,4265.0,133.1797,134.1066,133.0121,133.8404,4265.0
2024-11-01 10:00:00,135.67,135.89,135.34,135.89,1909.0,133.7812,133.9982,133.4558,133.9982,1909.0
2024-11-01 10:30:00,135.96,136.3,135.7,135.93,1777.0,134.0672,134.4025,133.8108,134.0376,1777.0
2024-11-01 11:00:00,135.78,135.78,135.41,135.44,1213.0,133.8897,133.8897,133.5248,133.5544,1213.0
2024-11-01 11:30:00,135.34,135.35,134.43,134.55,2602.0,133.4558,133.4657,132.5585,132.6768,2602.0
2024-11-01 12:00:00,134.51,134.51,134.29,134.43,1300.0,132.6374,132.6374,132.4204,132.5585,1300.0
2024-11-01 12:30:00,134.38,134.51,134.11,134.11,857.0,132.5092,132.6374,132.2429,132.2429,857.0
2024-11-01 13:00:00,133.86,133.93,133.72,133.75,3011.0,131.9964,132.0655,131.8584,131.888,3011.0
2024-11-01 13:30:00,133.75,133.78,133.36,133.78,2820.0,131.888,131.9175,131.5034,131.9175,2820.0
2024-11-01 14:00:00,133.73,133.77,133.54,133.77,400.0,131.8682,131.9077,131.6809,131.9077,400.0
2024-11-01 14:30:00,133.66,133.69,133.46,133.5,2359.0,131.7992,131.8288,131.602,131.6414,2359.0
2024-11-01 15:00:00,133.47,133.91,133.47,133.78,4115.0,131.6119,132.0457,131.6119,131.9175,4115.0
2024-11-01 15:30:00,133.74,133.83,133.16,133.27,8361.0,131.8781,131.9668,131.3062,131.4146,8361.0
2024-11-04 09:30:00,133.67,134.36,133.55,134.25,2263.0,131.8091,132.4895,131.6907,132.381,2263.0
2024-11-04 10:00:00,134.29,134.7,134.29,134.41,800.0,132.4204,132.8247,132.4204,132.5388,800.0
2024-11-04 10:30:00,134.7,134.71,134.41,134.69,800.0,132.8247,132.8346,132.5388,132.8149,800.0
2024-11-04 11:00:00,134.63,134.63,134.28,134.36,1900.0,132.7557,132.7557,132.4106,132.4895,1900.0
2024-11-04 11:30:00,134.4,134.4,133.85,133.86,1603.0,132.5289,132.5289,131.9866,131.9964,1603.0
2024-11-04 12:00:00,133.94,134.02,133.88,133.94,1863.0,132.0753,132.1542,132.0162,132.0753,1863.0
2024-11-04 12:30:00,134.16,134.28,134.16,134.28,300.0,132.2923,132.4106,132.2923,132.4106,300.0
2024-11-04 13:00:00,134.0,134.26,134.0,134.2,1800.0,132.1345,132.3909,132.1345,132.3317,1800.0
2024-11-04 13:30:00,134.15,134.15,134.01,134.03,400.0,132.2824,132.2824,132.1443,132.1641,400.0
2024-11-04 14:00:00,133.99,134.21,133.99,134.0,2140.0,132.1246,132.3416,132.1246,132.1345,2140.0
2024-11-04 14:30:00,133.99,134.0,133.75,133.76,2597.0,132.1246,132.1345,131.888,131.8978,2597.0
2024-11-04 15:00:00,133.79,133.9,133.72,133.72,1500.0,131.9274,132.0359,131.8584,131.8584,1500.0
2024-11-04 15:30:00,133.75,134.4,133.65,134.34,10700.0,131.888,132.5289,131.7894,132.4697,10700.0
2024-11-05 09:30:00,133.66,133.82,133.34,133.69,2265.0,131.7992,131.957,131.4837,131.8288,2265.0
2024-11-05 10:00:00,133.33,133.68,133.24,133.51,5212.0,131.4738,131.8189,131.3851,131.6513,5212.0
2024-11-05 10:30:00,133.57,134.01,133.57,133.9,6629.0,131.7105,132.1443,131.7105,132.0359,6629.0
2024-11-05 11:00:00,133.92,133.98,133.47,133.57,1500.0,132.0556,132.1148,131.6119,131.7105,1500.0
2024-11-05 11:30:00,133.56,133.79,133.56,133.79,1456.0,131.7006,131.9274,131.7006,131.9274,1456.0
2024-11-05 12:00:00,133.76,134.01,133.66,133.8,1500.0,131.8978,132.1443,131.7992,131.9373,1500.0
2024-11-05 12:30:00,133.86,133.86,133.7,133.77,1256.0,131.9964,131.9964,131.8387,131.9077,1256.0
2024-11-05 13:00:00,133.8,134.07,133.75,134.07,1706.0,131.9373,132.2035,131.888,132.2035,1706.0
2024-11-05 13:30:00,134.14,134.14,133.87,133.87,1400.0,132.2725,132.2725,132.0063,132.0063,1400.0
2024-11-05 14:00:00,134.2,134.26,134.02,134.14,1761.0,132.3317,132.3909,132.1542,132.2725,1761.0
2024-11-05 14:30:00,134.14,134.36,134.07,134.32,3172.0,132.2725,132.4895,132.2035,132.45,3172.0
2024-11-05 15:00:00,134.31,134.42,134.11,134.18,3099.0,132.4402,132.5486,132.2429,132.312,3099.0
2024-11-05 15:30:00,134.23,135.16,134.21,135.09,11672.0,132.3613,133.2783,132.3416,133.2093,11672.0
2024-11-06 09:30:00,134.9,134.92,132.7,133.08,2030.0,133.022,133.0417,130.8526,131.2273,2030.0
2024-11-06 10:00:00,133.13,134.39,133.13,134.14,1801.0,131.2766,132.5191,131.2766,132.2725,1801.0
2024-11-06 10:30:00,134.0,134.01,132.45,132.45,1957.0,132.1345,132.1443,130.6061,130.6061,1957.0
2024-11-06 11:00:00,132.66,132.66,132.09,132.33,2300.0,130.8131,130.8131,130.2511,130.4877,2300.0
2024-11-06 11:30:00,132.39,132.55,131.6,131.82,3157.0,130.5469,130.7047,129.7679,129.9848,3157.0
2024-11-06 12:00:00,131.81,132.31,131.6,131.78,1551.0,129.975,130.468,129.7679,129.9454,1551.0
2024-11-06 12:30:00,131.78,131.84,131.43,131.72,2100.0,129.9454,130.0046,129.6003,129.8862,2100.0
2024-11-06 13:00:00,131.61,132.12,131.44,131.5,2584.0,129.7778,130.2807,129.6101,129.6693,2584.0
2024-11-06 13:30:00,131.41,131.79,131.28,131.78,2681.0,129.5805,129.9552,129.4523,129.9454,2681.0
2024-11-06 14:00:00,131.84,132.68,131.84,132.68,2669.0,130.0046,130.8329,130.0046,130.8329,2669.0
2024-11-06 14:30:00,132.43,132.51,132.25,132.35,2500.0,130.5863,130.6652,130.4088,130.5075,2500.0
2024-11-06 15:00:00,132.29,133.14,132.29,133.1,6894.0,130.4483,131.2865,130.4483,131.247,6894.0
2024-11-06 15:30:00,133.14,133.78,133.14,133.67,15944.0,131.2865,131.9175,131.2865,131.8091,15944.0
2024-11-07 09:30:00,134.02,134.67,133.57,134.43,1323.0,132.1542,132.7952,131.7105,132.5585,1323.0
2024-11-07 10:00:00,134.16,134.68,134.16,134.63,1784.0,132.2923,132.805,132.2923,132.7557,1784.0
2024-11-07 10:30:00,135.22,135.67,135.05,135.67,2200.0,133.3375,133.7812,133.1699,133.7812,2200.0
2024-11-07 11:00:00,135.7,136.09,135.52,135.86,2364.0,133.8108,134.1954,133.6333,133.9686,2364.0
2024-11-07 11:30:00,136.03,136.32,135.83,136.2,1764.0,134.1362,134.4222,133.939,134.3039,1764.0
2024-11-07 12:00:00,136.19,136.7,136.19,136.7,1547.0,134.294,134.7969,134.294,134.7969,1547.0
2024-11-07 12:30:00,136.76,136.89,136.72,136.74,900.0,134.8561,134.9842,134.8166,134.8363,900.0
2024-11-07 13:00:00,136.56,136.56,136.11,136.26,1548.0,134.6588,134.6588,134.2151,134.363,1548.0
2024-11-07 13:30:00,136.25,136.28,136.02,136.11,1778.0,134.3532,134.3827,134.1264,134.2151,1778.0
2024-11-07 14:00:00,136.01,136.39,135.67,136.39,1869.0,134.1165,134.4912,133.7812,134.4912,1869.0
2024-11-07 14:30:00,136.49,136.74,136.23,136.54,3191.0,134.5898,134.8363,134.3334,134.6391,3191.0
2024-11-07 15:00:00,136.61,137.02,136.54,137.02,3036.0,134.7081,135.1124,134.6391,135.1124,3036.0
2024-11-07 15:30:00,137.02,137.48,136.94,136.95,13226.0,135.1124,135.566,135.0335,135.0434,13226.0
2024-11-08 09:30:00,138.47,139.17,138.34,139.17,1600.0,136.5422,137.2325,136.4141,137.2325,1600.0
2024-11-08 10:00:00,139.29,140.09,139.29,140.09,5027.0,137.3508,138.1397,137.3508,138.1397,5027.0
2024-11-08 10:30:00,140.18,140.18,139.8,139.9,2642.0,138.2284,138.2284,137.8537,137.9523,2642.0
2024-11-08 11:00:00,139.96,140.09,139.53,139.53,3125.0,138.0115,138.1397,137.5875,137.5875,3125.0
2024-11-08 11:30:00,139.44,139.79,139.31,139.39,2054.0,137.4987,137.8439,137.3706,137.4494,2054.0
2024-11-08 12:00:00,139.4,139.71,139.28,139.42,1850.0,137.4593,137.765,137.341,137.479,1850.0
2024-11-08 12:30:00,139.2,139.45,139.16,139.18,3278.0,137.2621,137.5086,137.2226,137.2424,3278.0
2024-11-08 13:00:00,139.14,139.21,139.08,139.14,2576.0,137.2029,137.2719,137.1438,137.2029,2576.0
2024-11-08 13:30:00,139.15,139.26,139.12,139.16,1897.0,137.2128,137.3213,137.1832,137.2226,1897.0
2024-11-08 14:00:00,139.17,139.17,138.99,139.0,1000.0,137.2325,137.2325,137.055,137.0649,1000.0
2024-11-08 14:30:00,139.0,139.04,138.81,138.87,3407.0,137.0649,137.1043,136.8775,136.9367,3407.0
2024-11-08 15:00:00,138.82,138.96,138.72,138.75,2834.0,136.8874,137.0254,136.7888,136.8184,2834.0
2024-11-08 15:30:00,138.66,138.66,138.21,138.27,11503.0,136.7296,136.7296,136.2859,136.345,11503.0
2024-11-11 09:30:00,138.0,138.0,137.03,137.08,3510.0,136.0788,136.0788,135.1223,135.1716,3510.0
2024-11-11 10:00:00,137.37,137.81,137.16,137.51,1400.0,135.4576,135.8914,135.2505,135.5956,1400.0
2024-11-11 10:30:00,137.6,138.44,137.6,138.44,2151.0,135.6844,136.5127,135.6844,136.5127,2151.0
2024-11-11 11:00:00,138.54,138.71,138.36,138.61,1789.0,136.6113,136.7789,136.4338,136.6803,1789.0
2024-11-11 11:30:00,138.57,138.77,138.46,138.49,1145.0,136.6409,136.8381,136.5324,136.562,1145.0
2024-11-11 12:00:00,138.43,138.56,138.22,138.29,2126.0,136.5028,136.631,136.2957,136.3648,2126.0
2024-11-11 12:30:00,138.22,138.27,137.9,138.07,4790.0,136.2957,136.345,135.9802,136.1478,4790.0
2024-11-11 13:00:00,138.05,138.16,137.88,137.88,4856.0,136.1281,136.2366,135.9605,135.9605,4856.0
2024-11-11 13:30:00,137.78,137.98,137.75,137.98,1961.0,135.8619,136.0591,135.8323,136.0591,1961.0
2024-11-11 14:00:00,137.9,138.05,137.88,138.01,2078.0,135.9802,136.1281,135.9605,136.0887,2078.0
2024-11-11 14:30:00,138.04,138.15,137.84,137.91,3351.0,136.1182,136.2267,135.921,135.99,3351.0
2024-11-11 15:00:00,137.87,138.17,137.85,138.05,3523.0,135.9506,136.2464,135.9309,136.1281,3523.0
2024-11-11 15:30:00,138.05,138.09,137.62,137.69,15540.0,136.1281,136.1675,135.7041,135.7731,15540.0
2024-11-12 09:30:00,137.73,137.73,137.16,137.16,964.0,135.8126,135.8126,135.2505,135.2505,964.0
2024-11-12 10:00:00,137.19,137.19,136.69,136.84,4503.0,135.2801,135.2801,134.787,134.9349,4503.0
2024-11-12 10:30:00,136.9,137.23,136.49,136.5,1131.0,134.9941,135.3195,134.5898,134.5997,1131.0
2024-11-12 11:00:00,136.41,136.65,136.34,136.39,1980.0,134.5109,134.7476,134.4419,134.4912,1980.0
2024-11-12 11:30:00,136.38,136.41,136.05,136.07,2665.0,134.4813,134.5109,134.1559,134.1757,2665.0
2024-11-12 12:00:00,136.07,136.26,136.04,136.21,2093.0,134.1757,134.363,134.1461,134.3137,2093.0
2024-11-12 12:30:00,136.28,136.3,136.02,136.07,3061.0,134.3827,134.4025,134.1264,134.1757,3061.0
2024-11-12 13:00:00,135.97,136.29,135.94,136.29,1921.0,134.0771,134.3926,134.0475,134.3926,1921.0
2024-11-12 13:30:00,136.22,136.62,136.22,136.45,1510.0,134.3236,134.718,134.3236,134.5504,1510.0
2024-11-12 14:00:00,136.71,136.77,136.53,136.64,2195.0,134.8068,134.8659,134.6293,134.7377,2195.0
2024-11-12 14:30:00,136.6,136.94,136.5,136.94,4600.0,134.6983,135.0335,134.5997,135.0335,4600.0
2024-11-12 15:00:00,136.94,137.03,136.52,136.52,1955.0,135.0335,135.1223,134.6194,134.6194,1955.0
2024-11-12 15:30:00,136.5,136.5,135.95,135.95,7473.0,134.5997,134.5997,134.0573,134.0573,7473.0
2024-11-13 09:30:00,136.4,137.24,136.4,137.24,2034.0,135.1688,136.0013,135.1688,136.0013,2034.0
2024-11-13 10:00:00,136.68,136.68,136.07,136.19,1933.0,135.4463,135.4463,134.8418,134.9607,1933.0
2024-11-13 10:30:00,136.05,136.26,135.88,136.0,5081.0,134.822,135.0301,134.6535,134.7724,5081.0
2024-11-13 11:00:00,136.06,136.08,135.7,135.94,2942.0,134.8319,134.8517,134.4752,134.713,2942.0
2024-11-13 11:30:00,136.01,136.07,135.57,135.57,2100.0,134.7824,134.8418,134.3463,134.3463,2100.0
2024-11-13 12:00:00,135.5,135.5,135.17,135.36,2587.0,134.277,134.277,133.9499,134.1382,2587.0
2024-11-13 12:30:00,135.35,135.54,135.33,135.37,3077.0,134.1283,134.3166,134.1085,134.1481,3077.0
2024-11-13 13:00:00,135.37,135.37,135.03,135.25,2188.0,134.1481,134.1481,133.8112,134.0292,2188.0
2024-11-13 13:30:00,135.33,135.33,135.14,135.14,1806.0,134.1085,134.1085,133.9202,133.9202,1806.0
2024-11-13 14:00:00,135.18,135.32,135.17,135.27,4597.0,133.9599,134.0986,133.9499,134.049,4597.0
2024-11-13 14:30:00,135.2,135.36,135.13,135.18,3308.0,133.9797,134.1382,133.9103,133.9599,3308.0
2024-11-13 15:00:00,135.08,135.6,135.07,135.6,7828.0,133.8608,134.3761,133.8508,134.3761,7828.0
2024-11-13 15:30:00,135.65,135.82,134.81,134.99,22663.0,134.4256,134.5941,133.5932,133.7716,22663.0
2024-11-14 09:30:00,134.54,134.54,133.76,133.88,2837.0,133.3256,133.3256,132.5527,132.6716,2837.0
2024-11-14 10:00:00,134.05,134.05,133.3,133.47,1906.0,132.84,132.84,132.0968,132.2653,1906.0
2024-11-14 10:30:00,133.56,133.74,133.55,133.61,3590.0,132.3545,132.5328,132.3446,132.404,3590.0
2024-11-14 11:00:00,133.53,134.36,133.53,134.31,2399.0,132.3247,133.1473,132.3247,133.0977,2399.0
2024-11-14 11:30:00,134.36,134.54,134.15,134.19,2758.0,133.1473,133.3256,132.9391,132.9788,2758.0
2024-11-14 12:00:00,133.96,133.98,133.72,133.96,2209.0,132.7509,132.7707,132.513,132.7509,2209.0
2024-11-14 12:30:00,134.01,134.32,134.0,134.32,1200.0,132.8004,133.1076,132.7905,133.1076,1200.0
2024-11-14 13:00:00,134.26,134.71,134.22,134.67,2268.0,133.0482,133.4941,133.0085,133.4545,2268.0
2024-11-14 13:30:00,134.7,134.99,134.69,134.9,2100.0,133.4842,133.7716,133.4743,133.6824,2100.0
2024-11-14 14:00:00,135.14,135.27,135.14,135.2,1041.0,133.9202,134.049,133.9202,133.9797,1041.0
2024-11-14 14:30:00,135.21,135.21,135.06,135.13,3551.0,133.9896,133.9896,133.8409,133.9103,3551.0
2024-11-14 15:00:00,135.12,135.12,134.65,134.85,4639.0,133.9004,133.9004,133.4346,133.6328,4639.0
2024-11-14 15:30:00,134.89,134.9,134.27,134.44,16590.0,133.6725,133.6824,133.0581,133.2265,16590.0
2024-11-15 09:30:00,135.09,135.09,134.44,134.73,500.0,133.8707,133.8707,133.2265,133.5139,500.0
2024-11-15 10:00:00,134.79,134.9,134.53,134.62,1131.0,133.5734,133.6824,133.3157,133.4049,1131.0
2024-11-15 10:30:00,134.98,135.54,134.9,135.42,3792.0,133.7617,134.3166,133.6824,134.1977,3792.0
2024-11-15 11:00:00,135.5,136.02,135.5,135.87,2538.0,134.277,134.7923,134.277,134.6436,2538.0
2024-11-15 11:30:00,135.98,136.11,135.84,136.08,1700.0,134.7526,134.8815,134.6139,134.8517,1700.0
2024-11-15 12:00:00,136.13,136.18,135.88,135.92,2156.0,134.9013,134.9508,134.6535,134.6932,2156.0
2024-11-15 12:30:00,135.96,135.96,135.67,135.81,2251.0,134.7328,134.7328,134.4454,134.5842,2251.0
2024-11-15 13:00:00,135.81,135.93,135.81,135.88,2103.0,134.5842,134.7031,134.5842,134.6535,2103.0
2024-11-15 13:30:00,135.69,135.92,135.53,135.85,2339.0,134.4652,134.6932,134.3067,134.6238,2339.0
2024-11-15 14:00:00,135.75,135.78,135.63,135.63,1300.0,134.5247,134.5544,134.4058,134.4058,1300.0
2024-11-15 14:30:00,135.62,136.03,135.62,135.8,1707.0,134.3959,134.8022,134.3959,134.5743,1707.0
2024-11-15 15:00:00,135.8,136.07,135.8,135.8,3935.0,134.5743,134.8418,134.5743,134.5743,3935.0
2024-11-15 15:30:00,135.83,136.19,135.83,136.0,13478.0,134.604,134.9607,134.604,134.7724,13478.0
2024-11-18 09:30:00,135.99,136.1,135.5,135.5,1171.0,134.7625,134.8715,134.277,134.277,1171.0
2024-11-18 10:00:00,135.57,135.95,135.57,135.72,1543.0,134.3463,134.7229,134.3463,134.495,1543.0
2024-11-18 10:30:00,135.87,136.1,135.75,136.1,657.0,134.6436,134.8715,134.5247,134.8715,657.0
2024-11-18 11:00:00,136.13,136.7,136.1,136.68,1063.0,134.9013,135.4661,134.8715,135.4463,1063.0
2024-11-18 11:30:00,136.8,137.13,136.8,137.08,2309.0,135.5652,135.8922,135.5652,135.8427,2309.0
2024-11-18 12:00:00,137.14,137.16,137.0,137.15,1100.0,135.9022,135.922,135.7634,135.9121,1100.0
2024-11-18 12:30:00,137.06,137.18,137.03,137.08,1000.0,135.8229,135.9418,135.7932,135.8427,1000.0
2024-11-18 13:00:00,137.11,137.11,136.85,136.85,1000.0,135.8724,135.8724,135.6148,135.6148,1000.0
2024-11-18 13:30:00,136.93,137.01,136.47,136.47,1100.0,135.6941,135.7733,135.2382,135.2382,1100.0
2024-11-18 14:00:00,136.51,136.69,136.51,136.69,1200.0,135.2778,135.4562,135.2778,135.4562,1200.0
2024-11-18 14:30:00,136.93,136.99,136.85,136.97,548.0,135.6941,135.7535,135.6148,135.7337,548.0
2024-11-18 15:00:00,136.89,137.09,136.86,136.86,2117.0,135.6544,135.8526,135.6247,135.6247,2117.0
2024-11-18 15:30:00,136.88,137.09,136.81,137.05,20156.0,135.6445,135.8526,135.5751,135.813,20156.0
2024-11-19 09:30:00,137.25,137.25,136.7,136.95,1267.0,136.0112,136.0112,135.4661,135.7139,1267.0
2024-11-19 10:00:00,136.79,136.95,136.7,136.78,1024.0,135.5553,135.7139,135.4661,135.5454,1024.0
2024-11-19 10:30:00,136.74,137.06,136.74,137.03,800.0,135.5058,135.8229,135.5058,135.7932,800.0
2024-11-19 11:00:00,137.09,137.45,137.02,137.45,1897.0,135.8526,136.2094,135.7832,136.2094,1897.0
2024-11-19 11:30:00,137.42,137.52,137.31,137.52,457.0,136.1796,136.2787,136.0706,136.2787,457.0
2024-11-19 12:00:00,137.57,137.59,137.53,137.56,844.0,136.3283,136.3481,136.2886,136.3184,844.0
2024-11-19 12:30:00,137.69,137.77,137.69,137.77,500.0,136.4472,136.5265,136.4472,136.5265,500.0
2024-11-19 13:00:00,137.76,137.76,137.65,137.76,400.0,136.5166,136.5166,136.4076,136.5166,400.0
2024-11-19 13:30:00,137.85,138.25,137.81,138.19,2013.0,136.6058,137.0021,136.5661,136.9427,2013.0
2024-11-19 14:00:00,138.16,138.22,138.09,138.17,2065.0,136.913,136.9724,136.8436,136.9229,2065.0
2024-11-19 14:30:00,138.22,138.24,138.02,138.19,2987.0,136.9724,136.9922,136.7742,136.9427,2987.0
2024-11-19 15:00:00,138.22,138.37,138.16,138.37,1870.0,136.9724,137.1211,136.913,137.1211,1870.0
2024-11-19 15:30:00,138.39,138.56,138.19,138.22,14154.0,137.1409,137.3093,136.9427,136.9724,14154.0
2024-11-20 09:30:00,137.47,137.65,137.36,137.65,1557.0,136.2292,136.4076,136.1202,136.4076,1557.0
2024-11-20 10:00:00,137.75,138.01,137.73,137.99,1991.0,136.5067,136.7643,136.4868,136.7445,1991.0
2024-11-20 10:30:00,138.13,138.4,137.88,137.88,2457.0,136.8832,137.1508,136.6355,136.6355,2457.0
2024-11-20 11:00:00,137.89,137.89,137.66,137.75,1200.0,136.6454,136.6454,136.4175,136.5067,1200.0
2024-11-20 11:30:00,137.56,137.85,137.54,137.85,857.0,136.3184,136.6058,136.2985,136.6058,857.0
2024-11-20 12:00:00,137.8,137.83,137.56,137.56,800.0,136.5562,136.5859,136.3184,136.3184,800.0
2024-11-20 12:30:00,137.7,137.89,137.7,137.74,800.0,136.4571,136.6454,136.4571,136.4967,800.0
2024-11-20 13:00:00,137.75,137.75,137.6,137.64,1400.0,136.5067,136.5067,136.358,136.3976,1400.0
2024-11-20 13:30:00,137.56,137.56,137.32,137.32,657.0,136.3184,136.3184,136.0805,136.0805,657.0
2024-11-20 14:00:00,137.26,137.39,137.25,137.36,1457.0,136.0211,136.1499,136.0112,136.1202,1457.0
2024-11-20 14:30:00,137.36,137.41,137.24,137.27,1800.0,136.1202,136.1697,136.0013,136.031,1800.0
2024-11-20 15:00:00,137.27,137.55,137.27,137.48,2500.0,136.031,136.3085,136.031,136.2391,2500.0
2024-11-20 15:30:00,137.51,137.75,137.34,137.41,14096.0,136.2688,136.5067,136.1004,136.1697,14096.0
2024-11-21 09:30:00,137.38,137.69,137.25,137.69,742.0,136.14,136.4472,136.0112,136.4472,742.0
2024-11-21 10:00:00,137.38,137.47,137.38,137.47,417.0,136.14,136.2292,136.14,136.2292,417.0
2024-11-21 10:30:00,137.53,137.53,137.26,137.53,1500.0,136.2886,136.2886,136.0211,136.2886,1500.0
2024-11-21 11:00:00,137.44,137.79,137.32,137.34,800.0,136.1995,136.5463,136.0805,136.1004,800.0
2024-11-21 11:30:00,137.43,137.62,137.43,137.57,300.0,136.1895,136.3778,136.1895,136.3283,300.0
2024-11-21 12:00:00,137.6,137.79,137.57,137.76,904.0,136.358,136.5463,136.3283,136.5166,904.0
2024-11-21 12:30:00,137.82,138.2,137.82,138.2,1000.0,136.576,136.9526,136.576,136.9526,1000.0
2024-11-21 13:00:00,138.06,138.12,138.06,138.12,200.0,136.8139,136.8733,136.8139,136.8733,200.0
2024-11-21 13:30:00,138.13,138.19,138.13,138.19,400.0,136.8832,136.9427,136.8832,136.9427,400.0
2024-11-21 14:00:00,138.17,138.17,138.17,138.17,200.0,136.9229,136.9229,136.9229,136.9229,200.0
2024-11-21 14:30:00,138.19,138.26,138.16,138.26,1022.0,136.9427,137.012,136.913,137.012,1022.0
2024-11-21 15:00:00,138.25,138.25,137.93,138.02,2200.0,137.0021,137.0021,136.685,136.7742,2200.0
2024-11-21 15:30:00,138.01,138.03,137.79,137.81,8826.0,136.7643,136.7841,136.5463,136.5661,8826.0
2024-11-22 09:30:00,138.83,139.06,138.06,138.06,2200.0,137.5769,137.8048,136.8139,136.8139,2200.0
2024-11-22 10:00:00,138.19,138.19,137.9,137.9,700.0,136.9427,136.9427,136.6553,136.6553,700.0
2024-11-22 10:30:00,137.92,138.0,137.78,137.85,2648.0,136.6751,136.7544,136.5364,136.6058,2648.0
2024-11-22 11:00:00,137.8,137.92,137.74,137.74,900.0,136.5562,136.6751,136.4967,136.4967,900.0
2024-11-22 11:30:00,137.72,137.8,137.72,137.77,900.0,136.4769,136.5562,136.4769,136.5265,900.0
2024-11-22 12:00:00,137.75,138.04,137.75,137.96,2005.0,136.5067,136.794,136.5067,136.7148,2005.0
2024-11-22 12:30:00,137.78,137.83,137.63,137.66,804.0,136.5364,136.5859,136.3877,136.4175,804.0
2024-11-22 13:00:00,137.77,137.77,137.54,137.54,1500.0,136.5265,136.5265,136.2985,136.2985,1500.0
2024-11-22 13:30:00,137.48,137.54,137.36,137.52,2049.0,136.2391,136.2985,136.1202,136.2787,2049.0
2024-11-22 14:00:00,137.72,137.72,137.53,137.53,400.0,136.4769,136.4769,136.2886,136.2886,400.0
2024-11-22 14:30:00,137.49,137.66,137.48,137.64,2086.0,136.249,136.4175,136.2391,136.3976,2086.0
2024-11-22 15:00:00,137.66,137.81,137.5,137.74,2000.0,136.4175,136.5661,136.2589,136.4967,2000.0
2024-11-22 15:30:00,137.8,138.03,137.74,137.86,10591.0,136.5562,136.7841,136.4967,136.6157,10591.0
2024-11-25 09:30:00,138.4,138.4,137.39,137.54,900.0,137.1508,137.1508,136.1499,136.2985,900.0
2024-11-25 10:00:00,137.6,137.71,136.69,136.69,1424.0,136.358,136.467,135.4562,135.4562,1424.0
2024-11-25 10:30:00,136.73,136.97,136.72,136.95,2968.0,135.4959,135.7337,135.486,135.7139,2968.0
2024-11-25 11:00:00,137.06,137.06,136.81,136.81,1421.0,135.8229,135.8229,135.5751,135.5751,1421.0
2024-11-25 11:30:00,136.54,136.72,136.54,136.55,700.0,135.3076,135.486,135.3076,135.3175,700.0
2024-11-25 12:00:00,136.57,136.57,136.29,136.31,2000.0,135.3373,135.3373,135.0598,135.0797,2000.0
2024-11-25 12:30:00,136.31,136.93,136.31,136.93,2176.0,135.0797,135.6941,135.0797,135.6941,2176.0
2024-11-25 13:00:00,136.99,137.69,136.99,137.47,12418.0,135.7535,136.4472,135.7535,136.2292,12418.0
2024-11-25 13:30:00,137.41,137.63,137.36,137.59,1193.0,136.1697,136.3877,136.1202,136.3481,1193.0
2024-11-25 14:00:00,137.87,137.88,137.09,137.09,3129.0,136.6256,136.6355,135.8526,135.8526,3129.0
2024-11-25 14:30:00,137.12,137.37,137.12,137.31,3689.0,135.8823,136.1301,135.8823,136.0706,3689.0
2024-11-25 15:00:00,137.16,137.21,136.63,136.88,3497.0,135.922,135.9715,135.3968,135.6445,3497.0
2024-11-25 15:30:00,136.77,137.05,135.69,135.69,30676.0,135.5355,135.813,134.4652,134.4652,30676.0
2024-11-26 09:30:00,137.2,137.2,136.16,136.98,3835.0,135.9616,135.9616,134.931,135.7436,3835.0
2024-11-26 10:00:00,136.94,137.12,136.71,137.06,2900.0,135.704,135.8823,135.476,135.8229,2900.0
2024-11-26 10:30:00,137.08,137.08,136.89,136.98,12100.0,135.8427,135.8427,135.6544,135.7436,12100.0
2024-11-26 11:00:00,136.95,137.23,136.83,137.2,9699.0,135.7139,135.9913,135.595,135.9616,9699.0
2024-11-26 11:30:00,137.16,137.5,137.15,137.5,7995.0,135.922,136.2589,135.9121,136.2589,7995.0
2024-11-26 12:00:00,137.45,137.61,137.44,137.55,7878.0,136.2094,136.3679,136.1995,136.3085,7878.0
2024-11-26 12:30:00,137.6,137.64,137.33,137.37,1706.0,136.358,136.3976,136.0904,136.1301,1706.0
2024-11-26 13:00:00,137.43,137.91,137.43,137.91,2020.0,136.1895,136.6652,136.1895,136.6652,2020.0
2024-11-26 13:30:00,137.82,138.3,137.72,138.29,25405.0,136.576,137.0517,136.4769,137.0418,25405.0
2024-11-26 14:00:00,138.37,138.56,138.33,138.53,5900.0,137.1211,137.3093,137.0814,137.2796,5900.0
2024-11-26 14:30:00,138.52,138.59,138.38,138.46,14600.0,137.2697,137.3391,137.131,137.2102,14600.0
2024-11-26 15:00:00,138.45,138.93,138.39,138.8,8231.0,137.2003,137.676,137.1409,137.5472,8231.0
2024-11-26 15:30:00,138.78,139.07,138.78,138.93,28801.0,137.5274,137.8147,137.5274,137.676,28801.0
2024-11-27 09:30:00,139.59,139.9,139.02,139.52,6848.0,138.33,138.6372,137.7652,138.2607,6848.0
2024-11-27 10:00:00,139.64,140.45,139.64,140.43,6927.0,138.3796,139.1823,138.3796,139.1625,6927.0
2024-11-27 10:30:00,140.34,140.69,140.34,140.35,2040.0,139.0733,139.4201,139.0733,139.0832,2040.0
2024-11-27 11:00:00,140.4,140.41,139.96,140.06,6501.0,139.1327,139.1426,138.6967,138.7958,6501.0
2024-11-27 11:30:00,140.04,140.37,140.0,140.3,2076.0,138.776,139.103,138.7363,139.0336,2076.0
2024-11-27 12:00:00,140.25,140.31,140.09,140.26,1187.0,138.9841,139.0435,138.8255,138.994,1187.0
2024-11-27 12:30:00,140.1,140.26,140.08,140.23,1032.0,138.8354,138.994,138.8156,138.9643,1032.0
2024-11-27 13:00:00,140.2,140.26,140.2,140.26,300.0,138.9345,138.994,138.9345,138.994,300.0
2024-11-27 13:30:00,140.09,140.17,139.96,140.0,1000.0,138.8255,138.9048,138.6967,138.7363,1000.0
2024-11-27 14:00:00,140.12,140.12,139.65,139.77,822.0,138.8553,138.8553,138.3895,138.5084,822.0
2024-11-27 14:30:00,139.81,139.99,139.77,139.99,532.0,138.5481,138.7264,138.5084,138.7264,532.0
2024-11-27 15:00:00,140.04,140.05,139.88,139.97,2229.0,138.776,138.7859,138.6174,138.7066,2229.0
2024-11-27 15:30:00,139.94,140.16,139.25,139.32,16252.0,138.6769,138.8949,137.9931,138.0625,16252.0
2024-11-29 09:30:00,139.1,140.05,139.1,139.83,5124.0,137.8445,138.7859,137.8445,138.5679,5124.0
2024-11-29 10:00:00,139.96,140.2,139.93,140.16,3728.0,138.6967,138.9345,138.667,138.8949,3728.0
2024-11-29 10:30:00,140.24,140.27,139.67,139.92,2417.0,138.9742,139.0039,138.4093,138.6571,2417.0
2024-11-29 11:00:00,139.86,139.86,139.23,139.26,3224.0,138.5976,138.5976,137.9733,138.003,3224.0
2024-11-29 11:30:00,139.27,139.45,139.24,139.39,2580.0,138.0129,138.1913,137.9832,138.1319,2580.0
2024-11-29 12:00:00,139.37,139.55,139.28,139.28,6618.0,138.112,138.2904,138.0228,138.0228,6618.0
2024-11-29 12:30:00,139.25,139.88,138.29,138.35,19543.0,137.9931,138.6174,137.0418,137.1012,19543.0
2024-12-02 09:30:00,137.42,137.42,135.77,136.1,2024.0,136.1796,136.1796,134.5445,134.8715,2024.0
2024-12-02 10:00:00,135.86,135.86,135.47,135.47,1715.0,134.6337,134.6337,134.2472,134.2472,1715.0
2024-12-02 10:30:00,135.33,135.33,134.89,135.11,2008.0,134.1085,134.1085,133.6725,133.8905,2008.0
2024-12-02 11:00:00,135.27,135.64,135.27,135.43,1000.0,134.049,134.4157,134.049,134.2076,1000.0
2024-12-02 11:30:00,135.01,135.01,134.68,134.77,2065.0,133.7914,133.7914,133.4644,133.5536,2065.0
2024-12-02 12:00:00,134.85,134.85,134.4,134.45,3600.0,133.6328,133.6328,133.1869,133.2364,3600.0
2024-12-02 12:30:00,134.47,134.47,134.01,134.01,5447.0,133.2563,133.2563,132.8004,132.8004,5447.0
2024-12-02 13:00:00,133.99,134.17,133.99,134.0,1000.0,132.7806,132.959,132.7806,132.7905,1000.0
2024-12-02 13:30:00,133.87,134.18,133.87,133.98,1627.0,132.6617,132.9689,132.6617,132.7707,1627.0
2024-12-02 14:00:00,134.1,134.1,133.52,133.52,2722.0,132.8896,132.8896,132.3148,132.3148,2722.0
2024-12-02 14:30:00,133.55,134.38,133.52,134.26,10000.0,132.3446,133.1671,132.3148,133.0482,10000.0
2024-12-02 15:00:00,134.16,134.19,133.96,134.08,5212.0,132.9491,132.9788,132.7509,132.8698,5212.0
2024-12-02 15:30:00,134.07,134.15,133.5,134.05,16448.0,132.8599,132.9391,132.295,132.84,16448.0
2024-12-03 09:30:00,134.38,134.38,133.63,133.63,2842.0,133.1671,133.1671,132.4238,132.4238,2842.0
2024-12-03 10:00:00,133.52,133.52,132.71,133.07,2359.0,132.3148,132.3148,131.5121,131.8689,2359.0
2024-12-03 10:30:00,133.02,133.23,132.89,133.13,3500.0,131.8193,132.0275,131.6905,131.9284,3500.0
2024-12-03 11:00:00,133.17,133.21,133.03,133.09,3661.0,131.968,132.0076,131.8293,131.8887,3661.0
2024-12-03 11:30:00,133.09,133.45,133.04,133.45,3730.0,131.8887,132.2455,131.8392,132.2455,3730.0
2024-12-03 12:00:00,133.44,133.7,133.44,133.7,2002.0,132.2356,132.4932,132.2356,132.4932,2002.0
2024-12-03 12:30:00,133.74,133.99,133.7,133.92,2557.0,132.5328,132.7806,132.4932,132.7112,2557.0
2024-12-03 13:00:00,133.81,133.83,133.64,133.64,1000.0,132.6022,132.622,132.4338,132.4338,1000.0
2024-12-03 13:30:00,133.68,133.68,133.37,133.47,2200.0,132.4734,132.4734,132.1662,132.2653,2200.0
2024-12-03 14:00:00,133.37,133.55,133.29,133.47,1800.0,132.1662,132.3446,132.0869,132.2653,1800.0
2024-12-03 14:30:00,133.54,133.99,133.54,133.95,2631.0,132.3347,132.7806,132.3347,132.741,2631.0
2024-12-03 15:00:00,133.89,133.9,133.58,133.62,4057.0,132.6815,132.6914,132.3743,132.4139,4057.0
2024-12-03 15:30:00,133.58,133.7,132.86,132.86,19423.0,132.3743,132.4932,131.6608,131.6608,19423.0
2024-12-04 09:30:00,133.02,133.02,132.35,132.44,900.0,131.8193,131.8193,131.1554,131.2446,900.0
2024-12-04 10:00:00,132.47,132.71,132.4,132.63,1530.0,131.2743,131.5121,131.2049,131.4329,1530.0
2024-12-04 10:30:00,132.89,133.06,132.83,132.97,1300.0,131.6905,131.859,131.6311,131.7698,1300.0
2024-12-04 11:00:00,133.0,133.55,133.0,133.55,700.0,131.7995,132.3446,131.7995,132.3446,700.0
2024-12-04 11:30:00,133.84,133.84,133.66,133.66,500.0,132.6319,132.6319,132.4536,132.4536,500.0
2024-12-04 12:00:00,133.59,133.74,133.59,133.62,400.0,132.3842,132.5328,132.3842,132.4139,400.0
2024-12-04 12:30:00,133.56,133.61,133.56,133.61,400.0,132.3545,132.404,132.3545,132.404,400.0
2024-12-04 13:00:00,133.75,133.85,133.57,133.82,1222.0,132.5428,132.6419,132.3644,132.6121,1222.0
2024-12-04 13:30:00,133.85,134.23,133.85,134.23,800.0,132.6419,133.0184,132.6419,133.0184,800.0
2024-12-04 14:00:00,134.06,134.06,133.77,133.91,687.0,132.85,132.85,132.5626,132.7013,687.0
2024-12-04 14:30:00,133.83,133.88,133.6,133.6,2015.0,132.622,132.6716,132.3941,132.3941,2015.0
2024-12-04 15:00:00,133.65,133.81,133.65,133.7,900.0,132.4437,132.6022,132.4437,132.4932,900.0
2024-12-04 15:30:00,133.67,133.69,133.25,133.6,13590.0,132.4635,132.4833,132.0473,132.3941,13590.0
2024-12-05 09:30:00,133.13,133.51,133.07,133.51,450.0,131.9284,132.3049,131.8689,132.3049,450.0
2024-12-05 10:00:00,133.37,133.51,133.37,133.37,502.0,132.1662,132.3049,132.1662,132.1662,502.0
2024-12-05 10:30:00,133.13,133.19,132.91,132.91,1200.0,131.9284,131.9878,131.7103,131.7103,1200.0
2024-12-05 11:00:00,132.75,132.81,132.44,132.47,1100.0,131.5518,131.6112,131.2446,131.2743,1100.0
2024-12-05 11:30:00,132.52,132.82,132.52,132.81,1618.0,131.3239,131.6212,131.3239,131.6112,1618.0
2024-12-05 12:00:00,132.65,132.78,132.65,132.78,1731.0,131.4527,131.5815,131.4527,131.5815,1731.0
2024-12-05 12:30:00,132.71,133.12,132.7,133.12,1723.0,131.5121,131.9184,131.5022,131.9184,1723.0
2024-12-05 13:00:00,133.07,133.15,133.02,133.09,1100.0,131.8689,131.9482,131.8193,131.8887,1100.0
2024-12-05 13:30:00,133.09,133.1,132.71,132.71,700.0,131.8887,131.8986,131.5121,131.5121,700.0
2024-12-05 14:00:00,132.49,132.56,132.48,132.55,700.0,131.2941,131.3635,131.2842,131.3536,700.0
2024-12-05 14:30:00,132.51,132.64,132.51,132.64,1300.0,131.314,131.4428,131.314,131.4428,1300.0
2024-12-05 15:00:00,132.53,132.7,132.4,132.65,2298.0,131.3338,131.5022,131.2049,131.4527,2298.0
2024-12-05 15:30:00,132.65,132.95,132.59,132.65,11577.0,131.4527,131.75,131.3932,131.4527,11577.0
2024-12-06 09:30:00,132.63,133.01,132.17,132.43,2688.0,131.4329,131.8094,130.977,131.2347,2688.0
2024-12-06 10:00:00,132.26,132.26,131.5,131.5,1288.0,131.0662,131.0662,130.3131,130.3131,1288.0
2024-12-06 10:30:00,131.44,131.56,131.16,131.17,1200.0,130.2536,130.3725,129.9761,129.986,1200.0
2024-12-06 11:00:00,131.14,131.23,130.61,130.61,1740.0,129.9563,130.0455,129.4311,129.4311,1740.0
2024-12-06 11:30:00,130.7,130.7,130.48,130.59,2276.0,129.5203,129.5203,129.3023,129.4113,2276.0
2024-12-06 12:00:00,130.61,130.61,130.49,130.61,1449.0,129.4311,129.4311,129.3122,129.4311,1449.0
2024-12-06 12:30:00,130.66,130.69,130.51,130.69,1300.0,129.4806,129.5104,129.332,129.5104,1300.0
2024-12-06 13:00:00,130.59,130.79,130.52,130.71,1600.0,129.4113,129.6095,129.3419,129.5302,1600.0
2024-12-06 13:30:00,130.69,130.77,130.62,130.76,900.0,129.5104,129.5897,129.441,129.5797,900.0
2024-12-06 14:00:00,130.73,130.73,130.51,130.58,1504.0,129.55,129.55,129.332,129.4014,1504.0
2024-12-06 14:30:00,130.69,130.74,130.57,130.74,3760.0,129.5104,129.5599,129.3915,129.5599,3760.0
2024-12-06 15:00:00,130.69,130.69,130.41,130.49,3154.0,129.5104,129.5104,129.2329,129.3122,3154.0
2024-12-06 15:30:00,130.49,131.38,130.49,131.33,26163.0,129.3122,130.1941,129.3122,130.1446,26163.0
2024-12-09 09:30:00,131.11,131.16,130.54,130.98,5046.0,129.9266,129.9761,129.3617,129.7978,5046.0
2024-12-09 10:00:00,130.88,130.9,129.32,129.33,6405.0,129.6987,129.7185,128.1527,128.1627,6405.0
2024-12-09 10:30:00,129.41,129.94,129.2,129.69,6545.0,128.2419,128.7671,128.0338,128.5194,6545.0
2024-12-09 11:00:00,129.54,129.86,129.48,129.81,7800.0,128.3708,128.6879,128.3113,128.6383,7800.0
2024-12-09 11:30:00,129.83,130.47,129.83,130.3,10373.0,128.6581,129.2924,128.6581,129.1239,10373.0
2024-12-09 12:00:00,130.29,130.3,129.84,130.01,10121.0,129.114,129.1239,128.668,128.8365,10121.0
2024-12-09 12:30:00,129.99,130.03,129.73,129.77,6173.0,128.8167,128.8563,128.559,128.5987,6173.0
2024-12-09 13:00:00,129.77,129.96,129.56,129.87,6050.0,128.5987,128.787,128.3906,128.6978,6050.0
2024-12-09 13:30:00,129.89,130.25,129.89,130.22,7074.0,128.7176,129.0743,128.7176,129.0446,7074.0
2024-12-09 14:00:00,130.13,130.18,130.03,130.13,9248.0,128.9554,129.005,128.8563,128.9554,9248.0
2024-12-09 14:30:00,130.15,130.15,130.02,130.04,6832.0,128.9753,128.9753,128.8464,128.8662,6832.0
2024-12-09 15:00:00,130.03,130.13,129.87,129.87,11212.0,128.8563,128.9554,128.6978,128.6978,11212.0
2024-12-09 15:30:00,129.86,130.1,129.04,129.43,43828.0,128.6879,128.9257,127.8753,128.2618,43828.0
2024-12-10 09:30:00,129.77,129.77,129.0,129.77,4993.0,128.5987,128.5987,127.8356,128.5987,4993.0
2024-12-10 10:00:00,129.62,130.04,129.6,130.04,1000.0,128.45,128.8662,128.4302,128.8662,1000.0
2024-12-10 10:30:00,130.56,130.95,130.56,130.89,1232.0,129.3816,129.768,129.3816,129.7086,1232.0
2024-12-10 11:00:00,130.83,130.83,130.52,130.65,2400.0,129.6491,129.6491,129.3419,129.4707,2400.0
2024-12-10 11:30:00,130.93,130.93,130.3,130.3,1100.0,129.7482,129.7482,129.1239,129.1239,1100.0
2024-12-10 12:00:00,130.27,130.61,130.27,130.57,1300.0,129.0942,129.4311,129.0942,129.3915,1300.0
2024-12-10 12:30:00,130.49,130.53,130.3,130.41,705.0,129.3122,129.3518,129.1239,129.2329,705.0
2024-12-10 13:00:00,130.35,130.37,130.0,130.0,500.0,129.1734,129.1933,128.8266,128.8266,500.0
2024-12-10 13:30:00,129.99,130.0,129.93,129.96,652.0,128.8167,128.8266,128.7572,128.787,652.0
2024-12-10 14:00:00,129.97,129.97,129.82,129.86,306.0,128.7969,128.7969,128.6482,128.6879,306.0
2024-12-10 14:30:00,130.0,130.18,130.0,130.13,2118.0,128.8266,129.005,128.8266,128.9554,2118.0
2024-12-10 15:00:00,130.07,130.16,129.41,129.43,5060.0,128.896,128.9852,128.2419,128.2618,5060.0
2024-12-10 15:30:00,129.4,129.59,128.82,129.19,24201.0,128.232,128.4203,127.6573,128.0239,24201.0
2024-12-11 09:30:00,128.85,129.36,128.64,128.89,2409.0,127.687,128.1924,127.4789,127.7266,2409.0
2024-12-11 10:00:00,128.66,128.66,128.16,128.57,2700.0,127.4987,127.4987,127.0032,127.4095,2700.0
2024-12-11 10:30:00,128.49,128.89,128.49,128.71,2500.0,127.3302,127.7266,127.3302,127.5482,2500.0
2024-12-11 11:00:00,128.49,128.49,128.27,128.41,1300.0,127.3302,127.3302,127.1122,127.251,1300.0
2024-12-11 11:30:00,128.32,128.57,128.32,128.57,1100.0,127.1618,127.4095,127.1618,127.4095,1100.0
2024-12-11 12:00:00,128.56,128.81,128.56,128.69,726.0,127.3996,127.6473,127.3996,127.5284,726.0
2024-12-11 12:30:00,128.5,128.67,128.48,128.67,648.0,127.3401,127.5086,127.3203,127.5086,648.0
2024-12-11 13:00:00,128.77,128.77,128.49,128.49,400.0,127.6077,127.6077,127.3302,127.3302,400.0
2024-12-11 13:30:00,128.5,128.59,128.44,128.44,1130.0,127.3401,127.4293,127.2807,127.2807,1130.0
2024-12-11 14:00:00,128.33,128.52,128.3,128.39,800.0,127.1717,127.36,127.142,127.2311,800.0
2024-12-11 14:30:00,128.33,128.37,128.29,128.37,662.0,127.1717,127.2113,127.132,127.2113,662.0
2024-12-11 15:00:00,128.3,128.3,128.0,128.12,4305.0,127.142,127.142,126.8447,126.9636,4305.0
2024-12-11 15:30:00,128.16,128.74,128.16,128.63,12126.0,127.0032,127.578,127.0032,127.469,12126.0
2024-12-12 09:30:00,128.86,129.64,128.86,129.64,400.0,127.6969,128.4699,127.6969,128.4699,400.0
2024-12-12 10:00:00,129.6,129.8,129.6,129.76,600.0,128.4302,128.6284,128.4302,128.5888,600.0
2024-12-12 10:30:00,129.83,129.94,129.73,129.94,949.0,128.6581,128.7671,128.559,128.7671,949.0
2024-12-12 11:00:00,129.89,130.1,129.89,130.1,1870.0,128.7176,128.9257,128.7176,128.9257,1870.0
2024-12-12 11:30:00,130.1,130.14,129.77,129.77,2304.0,128.9257,128.9653,128.5987,128.5987,2304.0
2024-12-12 12:00:00,129.64,129.68,129.5,129.56,1435.0,128.4699,128.5095,128.3311,128.3906,1435.0
2024-12-12 12:30:00,129.59,129.59,129.54,129.54,1021.0,128.4203,128.4203,128.3708,128.3708,1021.0
2024-12-12 13:00:00,129.41,129.59,129.31,129.53,2454.0,128.2419,128.4203,128.1428,128.3608,2454.0
2024-12-12 13:30:00,129.25,129.4,129.25,129.4,200.0,128.0834,128.232,128.0834,128.232,200.0
2024-12-12 14:00:00,129.33,129.33,128.87,128.87,500.0,128.1627,128.1627,127.7068,127.7068,500.0
2024-12-12 14:30:00,128.91,129.16,128.89,128.95,2244.0,127.7464,127.9942,127.7266,127.7861,2244.0
2024-12-12 15:00:00,128.84,128.94,128.75,128.78,2600.0,127.6771,127.7762,127.5879,127.6176,2600.0
2024-12-12 15:30:00,128.74,128.76,128.48,128.5,11002.0,127.578,127.5978,127.3203,127.3401,11002.0
2024-12-13 09:30:00,128.51,128.85,128.23,128.33,1880.0,127.3501,127.687,127.0726,127.1717,1880.0
2024-12-13 10:00:00,128.19,128.32,128.09,128.23,900.0,127.0329,127.1618,126.9338,127.0726,900.0
2024-12-13 10:30:00,128.56,129.31,128.53,129.28,1290.0,127.3996,128.1428,127.3699,128.1131,1290.0
2024-12-13 11:00:00,129.52,129.52,129.14,129.14,1100.0,128.3509,128.3509,127.9744,127.9744,1100.0
2024-12-13 11:30:00,129.24,129.31,129.23,129.28,608.0,128.0735,128.1428,128.0636,128.1131,608.0
2024-12-13 12:00:00,129.34,129.35,129.09,129.18,1627.0,128.1726,128.1825,127.9248,128.014,1627.0
2024-12-13 12:30:00,129.18,129.18,129.04,129.17,3133.0,128.014,128.014,127.8753,128.0041,3133.0
2024-12-13 13:00:00,129.08,129.08,128.99,128.99,500.0,127.9149,127.9149,127.8257,127.8257,500.0
2024-12-13 13:30:00,129.15,129.16,129.07,129.07,1323.0,127.9843,127.9942,127.905,127.905,1323.0
2024-12-13 14:00:00,129.04,129.04,128.89,128.97,852.0,127.8753,127.8753,127.7266,127.8059,852.0
2024-12-13 14:30:00,128.83,128.9,128.75,128.8,1170.0,127.6672,127.7365,127.5879,127.6374,1170.0
2024-12-13 15:00:00,128.64,129.01,128.64,128.97,5054.0,127.4789,127.8455,127.4789,127.8059,5054.0
2024-12-13 15:30:00,128.85,129.27,128.85,129.02,8683.0,127.687,128.1032,127.687,127.8555,8683.0
2024-12-16 09:30:00,129.56,130.21,129.56,130.13,1751.0,128.3906,129.0347,128.3906,128.9554,1751.0
2024-12-16 10:00:00,130.13,130.35,129.93,130.29,2200.0,128.9554,129.1734,128.7572,129.114,2200.0
2024-12-16 10:30:00,130.41,130.41,130.23,130.23,800.0,129.2329,129.2329,129.0545,129.0545,800.0
2024-12-16 11:00:00,130.22,130.22,129.85,129.85,1995.0,129.0446,129.0446,128.678,128.678,1995.0
2024-12-16 11:30:00,129.89,130.08,129.88,130.03,1996.0,128.7176,128.9059,128.7077,128.8563,1996.0
2024-12-16 12:00:00,130.02,130.02,129.68,129.68,853.0,128.8464,128.8464,128.5095,128.5095,853.0
2024-12-16 12:30:00,129.83,129.93,129.83,129.93,200.0,128.6581,128.7572,128.6581,128.7572,200.0
2024-12-16 13:00:00,129.93,129.93,129.74,129.74,1000.0,128.7572,128.7572,128.569,128.569,1000.0
2024-12-16 13:30:00,129.82,130.0,129.67,129.77,2287.0,128.6482,128.8266,128.4996,128.5987,2287.0
2024-12-16 14:00:00,129.63,129.63,129.35,129.49,1292.0,128.4599,128.4599,128.1825,128.3212,1292.0
2024-12-16 14:30:00,129.5,129.55,129.27,129.44,2719.0,128.3311,128.3807,128.1032,128.2717,2719.0
2024-12-16 15:00:00,129.28,129.3,129.1,129.18,2736.0,128.1131,128.1329,127.9347,128.014,2736.0
2024-12-16 15:30:00,129.17,129.21,128.67,128.71,12564.0,128.0041,128.0437,127.5086,127.5482,12564.0
2024-12-17 09:30:00,128.0,129.04,127.94,129.04,2497.0,126.8447,127.8753,126.7852,127.8753,2497.0
2024-12-17 10:00:00,129.13,129.31,128.84,129.31,1100.0,127.9645,128.1428,127.6771,128.1428,1100.0
2024-12-17 10:30:00,129.61,130.5,129.61,130.5,630.0,128.4401,129.3221,128.4401,129.3221,630.0
2024-12-17 11:00:00,130.34,130.37,130.12,130.26,1470.0,129.1635,129.1933,128.9455,129.0843,1470.0
2024-12-17 11:30:00,130.88,130.9,130.63,130.67,1805.0,129.6987,129.7185,129.4509,129.4906,1805.0
2024-12-17 12:00:00,130.7,130.75,130.36,130.36,1093.0,129.5203,129.5698,129.1834,129.1834,1093.0
2024-12-17 12:30:00,130.15,130.72,130.15,130.72,695.0,128.9753,129.5401,128.9753,129.5401,695.0
2024-12-17 13:00:00,130.77,130.93,130.75,130.91,2102.0,129.5897,129.7482,129.5698,129.7284,2102.0
2024-12-17 13:30:00,130.82,130.86,130.36,130.36,2090.0,129.6392,129.6788,129.1834,129.1834,2090.0
2024-12-17 14:00:00,130.45,130.45,130.13,130.16,1747.0,129.2725,129.2725,128.9554,128.9852,1747.0
2024-12-17 14:30:00,130.24,130.31,129.68,129.79,2493.0,129.0644,129.1338,128.5095,128.6185,2493.0
2024-12-17 15:00:00,129.58,129.66,129.44,129.48,2200.0,128.4104,128.4897,128.2717,128.3113,2200.0
2024-12-17 15:30:00,129.5,129.67,129.2,129.2,14126.0,128.3311,128.4996,128.0338,128.0338,14126.0
2024-12-18 09:30:00,128.73,129.54,128.73,129.39,1949.0,127.5681,128.3708,127.5681,128.2221,1949.0
2024-12-18 10:00:00,129.36,129.79,129.36,129.72,2430.0,128.1924,128.6185,128.1924,128.5491,2430.0
2024-12-18 10:30:00,129.69,129.77,129.26,129.26,1825.0,128.5194,128.5987,128.0933,128.0933,1825.0
2024-12-18 11:00:00,129.23,129.23,128.8,128.8,1320.0,128.0636,128.0636,127.6374,127.6374,1320.0
2024-12-18 11:30:00,129.01,129.24,129.01,129.24,500.0,127.8455,128.0735,127.8455,128.0735,500.0
2024-12-18 12:00:00,129.09,129.13,128.95,129.13,800.0,127.9248,127.9645,127.7861,127.9645,800.0
2024-12-18 12:30:00,129.01,129.08,128.89,128.91,1965.0,127.8455,127.9149,127.7266,127.7464,1965.0
2024-12-18 13:00:00,128.99,128.99,128.9,128.97,600.0,127.8257,127.8257,127.7365,127.8059,600.0
2024-12-18 13:30:00,129.09,129.27,129.09,129.14,816.0,127.9248,128.1032,127.9248,127.9744,816.0
2024-12-18 14:00:00,128.28,128.28,127.34,127.42,2979.0,127.1221,127.1221,126.1906,126.2699,2979.0
2024-12-18 14:30:00,127.25,127.48,126.94,127.02,4500.0,126.1014,126.3294,125.7942,125.8735,4500.0
2024-12-18 15:00:00,127.11,127.73,127.1,127.39,7063.0,125.9627,126.5771,125.9528,126.2402,7063.0
2024-12-18 15:30:00,127.38,127.38,125.42,125.53,30181.0,126.2303,126.2303,124.2879,124.397,30181.0
2024-12-19 09:30:00,126.94,128.14,126.5,126.5,4535.0,125.7942,126.9834,125.3582,125.3582,4535.0
2024-12-19 10:00:00,126.41,126.41,125.3,125.3,4419.0,125.269,125.269,124.169,124.169,4419.0
2024-12-19 10:30:00,125.43,126.02,125.33,125.88,2605.0,124.2979,124.8825,124.1988,124.7438,2605.0
2024-12-19 11:00:00,125.93,126.29,125.89,126.22,2500.0,124.7933,125.1501,124.7537,125.0807,2500.0
2024-12-19 11:30:00,126.31,126.31,125.76,125.81,2040.0,125.1699,125.1699,124.6249,124.6744,2040.0
2024-12-19 12:00:00,125.81,125.83,125.45,125.45,1188.0,124.6744,124.6942,124.3177,124.3177,1188.0
2024-12-19 12:30:00,125.56,125.99,125.56,125.71,1200.0,124.4267,124.8528,124.4267,124.5753,1200.0
2024-12-19 13:00:00,125.6,125.92,125.35,125.85,4208.0,124.4663,124.7834,124.2186,124.7141,4208.0
2024-12-19 13:30:00,126.05,126.05,125.6,125.6,3300.0,124.9123,124.9123,124.4663,124.4663,3300.0
2024-12-19 14:00:00,125.61,125.61,124.97,125.13,3160.0,124.4762,124.4762,123.842,124.0006,3160.0
2024-12-19 14:30:00,125.11,125.11,124.68,124.69,5513.0,123.9807,123.9807,123.5546,123.5645,5513.0
2024-12-19 15:00:00,124.62,125.0,124.57,124.88,8791.0,123.4952,123.8717,123.4456,123.7528,8791.0
2024-12-19 15:30:00,124.95,124.95,123.69,123.76,30889.0,123.8222,123.8222,122.5736,122.6429,30889.0
2024-12-20 09:30:00,124.58,124.91,123.6,124.06,1327.0,123.4555,123.7825,122.4844,122.9402,1327.0
2024-12-20 10:00:00,123.74,124.0,123.34,124.0,1724.0,122.6231,122.8808,122.2267,122.8808,1724.0
2024-12-20 10:30:00,124.96,125.11,124.72,125.05,2314.0,123.8321,123.9807,123.5943,123.9213,2314.0
2024-12-20 11:00:00,125.17,126.32,125.17,126.32,2800.0,124.0402,125.1798,124.0402,125.1798,2800.0
2024-12-20 11:30:00,126.28,126.52,125.94,126.29,3207.0,125.1402,125.378,124.8033,125.1501,3207.0
2024-12-20 12:00:00,126.41,126.6,126.27,126.47,3318.0,125.269,125.4573,125.1303,125.3285,3318.0
2024-12-20 12:30:00,126.52,126.52,126.17,126.49,1300.0,125.378,125.378,125.0312,125.3483,1300.0
2024-12-20 13:00:00,126.34,126.34,125.94,125.94,1758.0,125.1996,125.1996,124.8033,124.8033,1758.0
2024-12-20 13:30:00,125.96,126.21,125.94,126.09,1229.0,124.8231,125.0708,124.8033,124.9519,1229.0
2024-12-20 14:00:00,126.07,126.28,125.5,126.26,7532.0,124.9321,125.1402,124.3672,125.1204,7532.0
2024-12-20 14:30:00,126.32,126.42,126.03,126.03,2269.0,125.1798,125.2789,124.8924,124.8924,2269.0
2024-12-20 15:00:00,126.04,126.28,125.5,125.6,3762.0,124.9023,125.1402,124.3672,124.4663,3762.0
2024-12-20 15:30:00,125.67,126.2,124.66,124.82,24151.0,124.5357,125.0609,123.5348,123.6934,24151.0
2024-12-23 09:30:00,124.86,124.86,124.72,124.75,505.0,123.733,123.733,123.5943,123.624,505.0
2024-12-23 10:00:00,124.25,124.64,124.23,124.55,1100.0,123.1285,123.515,123.1087,123.4258,1100.0
2024-12-23 10:30:00,124.56,124.6,124.24,124.24,1300.0,123.4357,123.4753,123.1186,123.1186,1300.0
2024-12-23 11:00:00,124.14,124.88,124.14,124.79,1467.0,123.0195,123.7528,123.0195,123.6636,1467.0
2024-12-23 11:30:00,124.78,124.99,124.61,124.99,1510.0,123.6537,123.8618,123.4853,123.8618,1510.0
2024-12-23 12:00:00,125.11,125.45,125.1,125.44,1000.0,123.9807,124.3177,123.9708,124.3078,1000.0
2024-12-23 12:30:00,125.33,125.48,125.17,125.3,1725.0,124.1988,124.3474,124.0402,124.169,1725.0
2024-12-23 13:00:00,125.34,125.58,125.34,125.41,1200.0,124.2087,124.4465,124.2087,124.278,1200.0
2024-12-23 13:30:00,125.53,125.66,125.53,125.64,600.0,124.397,124.5258,124.397,124.506,600.0
2024-12-23 14:00:00,125.67,125.78,125.67,125.75,2004.0,124.5357,124.6447,124.5357,124.615,2004.0
2024-12-23 14:30:00,125.91,125.97,125.58,125.58,3007.0,124.7735,124.833,124.4465,124.4465,3007.0
2024-12-23 15:00:00,125.56,125.65,125.33,125.53,3100.0,124.4267,124.5159,124.1988,124.397,3100.0
2024-12-23 15:30:00,125.57,125.96,125.46,125.65,17477.0,124.4366,124.8231,124.3276,124.5159,17477.0
2024-12-24 09:30:00,125.55,125.83,125.29,125.83,4029.0,124.4168,124.6942,124.1591,124.6942,4029.0
2024-12-24 10:00:00,125.73,125.89,125.65,125.88,2800.0,124.5951,124.7537,124.5159,124.7438,2800.0
2024-12-24 10:30:00,125.74,126.0,125.74,125.81,4001.0,124.6051,124.8627,124.6051,124.6744,4001.0
2024-12-24 11:00:00,125.82,126.13,125.65,126.13,4015.0,124.6843,124.9915,124.5159,124.9915,4015.0
2024-12-24 11:30:00,126.16,126.29,125.97,126.06,8987.0,125.0213,125.1501,124.833,124.9222,8987.0
2024-12-24 12:00:00,126.01,126.65,126.01,126.61,18545.0,124.8726,125.5068,124.8726,125.4672,18545.0
2024-12-24 12:30:00,126.58,126.88,126.43,126.69,28342.0,125.4375,125.7348,125.2888,125.5465,28342.0
2024-12-26 09:30:00,126.11,126.57,125.76,126.43,1401.0,124.9717,125.4276,124.6249,125.2888,1401.0
2024-12-26 10:00:00,126.55,126.66,126.46,126.66,500.0,125.4077,125.5168,125.3186,125.5168,500.0
2024-12-26 10:30:00,126.37,126.42,126.3,126.42,700.0,125.2294,125.2789,125.16,125.2789,700.0
2024-12-26 11:00:00,126.53,126.53,126.41,126.41,400.0,125.3879,125.3879,125.269,125.269,400.0
2024-12-26 11:30:00,126.33,126.45,126.33,126.45,683.0,125.1897,125.3086,125.1897,125.3086,683.0
2024-12-26 12:00:00,126.49,126.67,126.49,126.67,300.0,125.3483,125.5267,125.3483,125.5267,300.0
2024-12-26 12:30:00,126.62,126.69,126.62,126.63,400.0,125.4771,125.5465,125.4771,125.487,400.0
2024-12-26 13:00:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-26 13:30:00,126.5,126.62,126.5,126.62,300.0,125.3582,125.4771,125.3582,125.4771,300.0
2024-12-26 14:00:00,126.62,126.62,126.42,126.42,967.0,125.4771,125.4771,125.2789,125.2789,967.0
2024-12-26 14:30:00,126.34,126.39,126.34,126.39,300.0,125.1996,125.2492,125.1996,125.2492,300.0
2024-12-26 15:00:00,126.4,126.4,126.23,126.33,1600.0,125.2591,125.2591,125.0906,125.1897,1600.0
2024-12-26 15:30:00,126.21,126.52,126.2,126.39,5784.0,125.0708,125.378,125.0609,125.2492,5784.0
2024-12-27 09:30:00,125.22,126.29,125.22,126.29,1096.0,124.0898,125.1501,124.0898,125.1501,1096.0
2024-12-27 10:00:00,126.27,126.27,126.08,126.12,400.0,125.1303,125.1303,124.942,124.9816,400.0
2024-12-27 10:30:00,126.11,126.37,126.08,126.37,500.0,124.9717,125.2294,124.942,125.2294,500.0
2024-12-27 11:00:00,126.13,126.17,125.51,125.86,1500.0,124.9915,125.0312,124.3771,124.724,1500.0
2024-12-27 11:30:00,125.78,125.8,125.31,125.31,1100.0,124.6447,124.6645,124.1789,124.1789,1100.0
2024-12-27 12:00:00,125.2,125.4,125.15,125.3,500.0,124.0699,124.2681,124.0204,124.169,500.0
2024-12-27 12:30:00,125.33,125.33,125.15,125.15,420.0,124.1988,124.1988,124.0204,124.0204,420.0
2024-12-27 13:00:00,125.33,125.33,125.21,125.3,718.0,124.1988,124.1988,124.0798,124.169,718.0
2024-12-27 13:30:00,125.25,125.27,124.81,124.81,1050.0,124.1195,124.1393,123.6835,123.6835,1050.0
2024-12-27 14:00:00,125.08,125.21,125.01,125.16,900.0,123.951,124.0798,123.8816,124.0303,900.0
2024-12-27 14:30:00,125.1,125.37,125.07,125.37,1000.0,123.9708,124.2384,123.9411,124.2384,1000.0
2024-12-27 15:00:00,125.21,125.32,124.85,125.02,2250.0,124.0798,124.1888,123.7231,123.8916,2250.0
2024-12-27 15:30:00,125.06,125.35,124.78,125.04,10069.0,123.9312,124.2186,123.6537,123.9114,10069.0
2024-12-30 09:30:00,124.7,124.7,123.89,123.99,2349.0,123.5744,123.5744,122.7718,122.8709,2349.0
2024-12-30 10:00:00,123.74,123.74,123.74,123.74,100.0,122.6231,122.6231,122.6231,122.6231,100.0
2024-12-30 10:30:00,123.98,124.04,123.79,123.79,1406.0,122.8609,122.9204,122.6727,122.6727,1406.0
2024-12-30 11:00:00,123.84,123.91,123.84,123.91,200.0,122.7222,122.7916,122.7222,122.7916,200.0
2024-12-30 11:30:00,124.45,124.45,124.23,124.23,300.0,123.3267,123.3267,123.1087,123.1087,300.0
2024-12-30 12:00:00,124.35,124.55,124.35,124.55,200.0,123.2276,123.4258,123.2276,123.4258,200.0
2024-12-30 12:30:00,124.41,124.5,124.41,124.44,458.0,123.2871,123.3762,123.2871,123.3168,458.0
2024-12-30 13:00:00,124.28,124.46,124.28,124.46,200.0,123.1582,123.3366,123.1582,123.3366,200.0
2024-12-30 13:30:00,124.45,124.45,124.45,124.45,100.0,123.3267,123.3267,123.3267,123.3267,100.0
2024-12-30 14:00:00,124.36,124.36,124.36,124.36,300.0,123.2375,123.2375,123.2375,123.2375,300.0
2024-12-30 14:30:00,124.45,124.57,124.45,124.57,200.0,123.3267,123.4456,123.3267,123.4456,200.0
2024-12-30 15:00:00,124.41,124.7,124.37,124.52,1348.0,123.2871,123.5744,123.2474,123.3961,1348.0
2024-12-30 15:30:00,124.48,125.19,124.48,124.86,7951.0,123.3564,124.06,123.3564,123.733,7951.0
2024-12-31 09:30:00,125.94,125.97,125.53,125.53,1098.0,124.8033,124.833,124.397,124.397,1098.0
2024-12-31 10:00:00,125.63,125.83,125.58,125.77,800.0,124.496,124.6942,124.4465,124.6348,800.0
2024-12-31 10:30:00,125.52,125.77,125.38,125.59,2000.0,124.387,124.6348,124.2483,124.4564,2000.0
2024-12-31 11:00:00,125.54,125.71,125.51,125.51,800.0,124.4069,124.5753,124.3771,124.3771,800.0
2024-12-31 11:30:00,125.79,125.79,125.5,125.51,500.0,124.6546,124.6546,124.3672,124.3771,500.0
2024-12-31 12:00:00,125.36,125.46,125.36,125.46,462.0,124.2285,124.3276,124.2285,124.3276,462.0
2024-12-31 12:30:00,125.04,125.05,124.98,125.05,700.0,123.9114,123.9213,123.8519,123.9213,700.0
2024-12-31 13:00:00,124.83,124.88,124.8,124.8,600.0,123.7033,123.7528,123.6735,123.6735,600.0
2024-12-31 13:30:00,124.79,125.18,124.79,125.18,400.0,123.6636,124.0501,123.6636,124.0501,400.0
2024-12-31 14:00:00,125.09,125.42,125.09,125.33,2971.0,123.9609,124.2879,123.9609,124.1988,2971.0
2024-12-31 14:30:00,125.37,125.59,125.22,125.57,4299.0,124.2384,124.4564,124.0898,124.4366,4299.0
2024-12-31 15:00:00,125.63,125.7,125.51,125.59,2901.0,124.496,124.5654,124.3771,124.4564,2901.0
2024-12-31 15:30:00,125.62,126.04,125.55,125.99,13272.0,124.4861,124.9023,124.4168,124.8528,13272.0
2025-01-02 09:30:00,125.97,126.08,124.77,124.95,2300.0,124.833,124.942,123.6438,123.8222,2300.0
2025-01-02 10:00:00,124.88,124.88,124.48,124.73,1358.0,123.7528,123.7528,123.3564,123.6042,1358.0
2025-01-02 10:30:00,124.44,124.66,124.38,124.38,643.0,123.3168,123.5348,123.2573,123.2573,643.0
2025-01-02 11:00:00,124.13,124.55,123.97,124.55,1045.0,123.0096,123.4258,122.851,123.4258,1045.0
2025-01-02 11:30:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 12:00:00,124.75,124.93,124.29,124.29,945.0,123.624,123.8024,123.1681,123.1681,945.0
2025-01-02 12:30:00,123.94,124.29,123.76,124.29,1566.0,122.8213,123.1681,122.6429,123.1681,1566.0
2025-01-02 13:00:00,124.16,124.22,124.11,124.17,1172.0,123.0393,123.0988,122.9898,123.0492,1172.0
2025-01-02 13:30:00,123.84,123.97,123.84,123.97,200.0,122.7222,122.851,122.7222,122.851,200.0
2025-01-02 14:00:00,123.73,123.99,123.71,123.99,797.0,122.6132,122.8709,122.5934,122.8709,797.0
2025-01-02 14:30:00,123.95,123.95,123.9,123.9,463.0,122.8312,122.8312,122.7817,122.7817,463.0
2025-01-02 15:00:00,123.99,124.38,123.99,124.37,1300.0,122.8709,123.2573,122.8709,123.2474,1300.0
2025-01-02 15:30:00,124.3,124.72,123.94,124.7,10810.0,123.1781,123.5943,122.8213,123.5744,10810.0
2025-01-03 09:30:00,124.92,125.27,124.52,125.19,2550.0,123.7925,124.1393,123.3961,124.06,2550.0
2025-01-03 10:00:00,125.39,125.6,125.26,125.6,1672.0,124.2582,124.4663,124.1294,124.4663,1672.0
2025-01-03 10:30:00,125.53,125.66,125.23,125.66,500.0,124.397,124.5258,124.0997,124.5258,500.0
2025-01-03 11:00:00,125.71,125.73,125.58,125.68,1200.0,124.5753,124.5951,124.4465,124.5456,1200.0
2025-01-03 11:30:00,125.82,125.82,125.75,125.77,800.0,124.6843,124.6843,124.615,124.6348,800.0
2025-01-03 12:00:00,125.81,125.91,125.81,125.87,500.0,124.6744,124.7735,124.6744,124.7339,500.0
2025-01-03 12:30:00,125.86,125.92,125.8,125.88,1590.0,124.724,124.7834,124.6645,124.7438,1590.0
2025-01-03 13:00:00,125.87,125.91,125.87,125.91,700.0,124.7339,124.7735,124.7339,124.7735,700.0
2025-01-03 13:30:00,125.97,126.14,125.86,125.86,1133.0,124.833,125.0014,124.724,124.724,1133.0
2025-01-03 14:00:00,125.78,125.87,125.77,125.87,400.0,124.6447,124.7339,124.6348,124.7339,400.0
2025-01-03 14:30:00,125.89,125.96,125.74,125.84,1300.0,124.7537,124.8231,124.6051,124.7042,1300.0
2025-01-03 15:00:00,125.74,125.85,125.73,125.83,1100.0,124.6051,124.7141,124.5951,124.6942,1100.0
2025-01-03 15:30:00,125.8,126.03,125.65,125.66,10303.0,124.6645,124.8924,124.5159,124.5258,10303.0
2025-01-06 09:30:00,125.54,125.65,125.37,125.65,699.0,124.4069,124.5159,124.2384,124.5159,699.0
2025-01-06 10:00:00,125.54,126.06,125.54,125.83,1100.0,124.4069,124.9222,124.4069,124.6942,1100.0
2025-01-06 10:30:00,125.72,125.72,125.72,125.72,100.0,124.5852,124.5852,124.5852,124.5852,100.0
2025-01-06 11:00:00,125.7,125.71,125.48,125.69,400.0,124.5654,124.5753,124.3474,124.5555,400.0
2025-01-06 11:30:00,125.48,125.48,125.39,125.39,300.0,124.3474,124.3474,124.2582,124.2582,300.0
2025-01-06 12:00:00,125.17,125.51,125.17,125.5,400.0,124.0402,124.3771,124.0402,124.3672,400.0
2025-01-06 12:30:00,125.51,125.67,125.51,125.55,700.0,124.3771,124.5357,124.3771,124.4168,700.0
2025-01-06 13:00:00,125.58,125.58,125.51,125.51,431.0,124.4465,124.4465,124.3771,124.3771,431.0
2025-01-06 13:30:00,125.35,125.35,125.16,125.27,600.0,124.2186,124.2186,124.0303,124.1393,600.0
2025-01-06 14:00:00,125.14,125.14,125.14,125.14,200.0,124.0105,124.0105,124.0105,124.0105,200.0
2025-01-06 14:30:00,124.95,124.95,124.95,124.95,100.0,123.8222,123.8222,123.8222,123.8222,100.0
2025-01-06 15:00:00,124.96,125.03,124.81,124.84,900.0,123.8321,123.9015,123.6835,123.7132,900.0
2025-01-06 15:30:00,124.72,124.72,123.81,124.0,5668.0,123.5943,123.5943,122.6925,122.8808,5668.0
2025-01-07 09:30:00,125.22,125.22,124.4,125.0,2456.0,124.0898,124.0898,123.2772,123.8717,2456.0
2025-01-07 10:00:00,124.92,124.92,124.06,124.37,1030.0,123.7925,123.7925,122.9402,123.2474,1030.0
2025-01-07 10:30:00,124.31,124.31,123.91,123.91,800.0,123.188,123.188,122.7916,122.7916,800.0
2025-01-07 11:00:00,123.95,124.22,123.95,124.22,1150.0,122.8312,123.0988,122.8312,123.0988,1150.0
2025-01-07 11:30:00,124.63,124.63,124.32,124.36,1624.0,123.5051,123.5051,123.1979,123.2375,1624.0
2025-01-07 12:00:00,124.18,124.88,124.1,124.83,2301.0,123.0591,123.7528,122.9799,123.7033,2301.0
2025-01-07 12:30:00,125.03,125.06,124.83,124.9,1532.0,123.9015,123.9312,123.7033,123.7726,1532.0
2025-01-07 13:00:00,125.01,125.01,124.62,124.66,706.0,123.8816,123.8816,123.4952,123.5348,706.0
2025-01-07 13:30:00,124.67,124.73,124.56,124.56,1400.0,123.5447,123.6042,123.4357,123.4357,1400.0
2025-01-07 14:00:00,124.51,124.54,124.05,124.16,2000.0,123.3862,123.4159,122.9303,123.0393,2000.0
2025-01-07 14:30:00,124.14,124.14,123.95,124.14,3304.0,123.0195,123.0195,122.8312,123.0195,3304.0
2025-01-07 15:00:00,123.95,124.13,123.7,123.95,10765.0,122.8312,123.0096,122.5835,122.8312,10765.0
2025-01-07 15:30:00,124.1,124.34,123.7,124.24,27328.0,122.9799,123.2177,122.5835,123.1186,27328.0
2025-01-08 09:30:00,125.02,125.02,124.19,124.19,1200.0,123.8916,123.8916,123.069,123.069,1200.0
2025-01-08 10:00:00,124.1,124.74,124.1,124.6,2673.0,122.9799,123.6141,122.9799,123.4753,2673.0
2025-01-08 10:30:00,124.86,125.86,124.86,125.86,612.0,123.733,124.724,123.733,124.724,612.0
2025-01-08 11:00:00,126.02,126.65,126.02,126.51,2703.0,124.8825,125.5068,124.8825,125.3681,2703.0
2025-01-08 11:30:00,126.74,127.09,126.64,127.0,1300.0,125.596,125.9429,125.4969,125.8537,1300.0
2025-01-08 12:00:00,126.95,127.06,126.63,126.63,1500.0,125.8041,125.9131,125.487,125.487,1500.0
2025-01-08 12:30:00,126.38,126.46,126.34,126.44,1016.0,125.2393,125.3186,125.1996,125.2987,1016.0
2025-01-08 13:00:00,126.49,126.58,126.09,126.19,1800.0,125.3483,125.4375,124.9519,125.051,1800.0
2025-01-08 13:30:00,126.28,126.44,125.87,125.97,1400.0,125.1402,125.2987,124.7339,124.833,1400.0
2025-01-08 14:00:00,126.0,126.29,125.95,126.29,600.0,124.8627,125.1501,124.8132,125.1501,600.0
2025-01-08 14:30:00,126.13,126.15,125.95,126.15,1300.0,124.9915,125.0114,124.8132,125.0114,1300.0
2025-01-08 15:00:00,126.34,126.53,126.33,126.53,2400.0,125.1996,125.3879,125.1897,125.3879,2400.0
2025-01-08 15:30:00,126.61,126.64,126.39,126.47,17262.0,125.4672,125.4969,125.2492,125.3285,17262.0
2025-01-10 09:30:00,125.29,125.96,125.2,125.61,1625.0,124.1591,124.8231,124.0699,124.4762,1625.0
2025-01-10 10:00:00,125.44,125.6,124.64,124.64,1235.0,124.3078,124.4663,123.515,123.515,1235.0
2025-01-10 10:30:00,124.53,124.9,124.49,124.68,1792.0,123.406,123.7726,123.3663,123.5546,1792.0
2025-01-10 11:00:00,124.8,124.8,123.86,123.89,4000.0,123.6735,123.6735,122.742,122.7718,4000.0
2025-01-10 11:30:00,123.79,124.17,123.79,123.79,3351.0,122.6727,123.0492,122.6727,122.6727,3351.0
2025-01-10 12:00:00,123.8,123.8,123.31,123.31,4660.0,122.6826,122.6826,122.197,122.197,4660.0
2025-01-10 12:30:00,123.35,123.35,123.12,123.3,2903.0,122.2366,122.2366,122.0087,122.1871,2903.0
2025-01-10 13:00:00,123.34,124.2,123.25,124.15,5019.0,122.2267,123.079,122.1375,123.0294,5019.0
2025-01-10 13:30:00,124.08,124.44,124.0,124.44,3000.0,122.96,123.3168,122.8808,123.3168,3000.0
2025-01-10 14:00:00,124.44,124.49,123.92,124.13,2300.0,123.3168,123.3663,122.8015,123.0096,2300.0
2025-01-10 14:30:00,124.05,124.15,123.89,124.11,1910.0,122.9303,123.0294,122.7718,122.9898,1910.0
2025-01-10 15:00:00,124.06,124.25,123.82,124.25,1600.0,122.9402,123.1285,122.7024,123.1285,1600.0
2025-01-10 15:30:00,124.19,124.99,124.09,124.87,19869.0,123.069,123.8618,122.9699,123.7429,19869.0
2025-01-13 09:30:00,124.47,124.93,124.47,124.93,2000.0,123.3465,123.8024,123.3465,123.8024,2000.0
2025-01-13 10:00:00,125.0,125.23,124.53,124.53,3100.0,123.8717,124.0997,123.406,123.406,3100.0
2025-01-13 10:30:00,124.53,124.76,124.43,124.71,4442.0,123.406,123.6339,123.3069,123.5844,4442.0
2025-01-13 11:00:00,124.82,124.82,124.47,124.58,3330.0,123.6934,123.6934,123.3465,123.4555,3330.0
2025-01-13 11:30:00,124.69,124.69,124.3,124.3,1000.0,123.5645,123.5645,123.1781,123.1781,1000.0
2025-01-13 12:00:00,124.71,124.71,124.71,124.71,100.0,123.5844,123.5844,123.5844,123.5844,100.0
2025-01-13 12:30:00,124.86,125.14,124.86,125.14,500.0,123.733,124.0105,123.733,124.0105,500.0
2025-01-13 13:00:00,125.17,125.43,125.15,125.35,4500.0,124.0402,124.2979,124.0204,124.2186,4500.0
2025-01-13 13:30:00,125.34,125.59,125.29,125.58,2700.0,124.2087,124.4564,124.1591,124.4465,2700.0
2025-01-13 14:00:00,125.57,125.57,125.37,125.47,1450.0,124.4366,124.4366,124.2384,124.3375,1450.0
2025-01-13 14:30:00,125.35,125.61,125.32,125.52,3459.0,124.2186,124.4762,124.1888,124.387,3459.0
2025-01-13 15:00:00,125.47,125.7,125.47,125.64,3000.0,124.3375,124.5654,124.3375,124.506,3000.0
2025-01-13 15:30:00,125.61,125.89,125.35,125.68,14252.0,124.4762,124.7537,124.2186,124.5456,14252.0
2025-01-14 09:30:00,125.77,126.12,125.73,125.84,1222.0,124.6348,124.9816,124.5951,124.7042,1222.0
2025-01-14 10:00:00,126.3,126.32,126.1,126.17,680.0,125.16,125.1798,124.9618,125.0312,680.0
2025-01-14 10:30:00,126.49,126.74,126.42,126.68,1420.0,125.3483,125.596,125.2789,125.5366,1420.0
2025-01-14 11:00:00,126.42,126.51,126.42,126.51,1400.0,125.2789,125.3681,125.2789,125.3681,1400.0
2025-01-14 11:30:00,126.31,126.32,126.31,126.32,200.0,125.1699,125.1798,125.1699,125.1798,200.0
2025-01-14 12:00:00,126.27,126.45,126.21,126.39,1287.0,125.1303,125.3086,125.0708,125.2492,1287.0
2025-01-14 12:30:00,126.25,126.41,126.25,126.37,1205.0,125.1105,125.269,125.1105,125.2294,1205.0
2025-01-14 13:00:00,126.49,126.67,126.49,126.67,800.0,125.3483,125.5267,125.3483,125.5267,800.0
2025-01-14 13:30:00,126.68,126.79,126.68,126.73,908.0,125.5366,125.6456,125.5366,125.5861,908.0
2025-01-14 14:00:00,126.71,126.79,126.71,126.72,914.0,125.5663,125.6456,125.5663,125.5762,914.0
2025-01-14 14:30:00,126.72,126.77,126.62,126.62,1944.0,125.5762,125.6258,125.4771,125.4771,1944.0
2025-01-14 15:00:00,126.61,126.77,126.45,126.64,6525.0,125.4672,125.6258,125.3086,125.4969,6525.0
2025-01-14 15:30:00,126.68,126.93,126.57,126.87,13083.0,125.5366,125.7843,125.4276,125.7249,13083.0
2025-01-15 09:30:00,127.88,127.88,126.86,126.91,1984.0,126.7257,126.7257,125.7149,125.7645,1984.0
2025-01-15 10:00:00,126.99,126.99,126.05,126.74,1584.0,125.8438,125.8438,124.9123,125.596,1584.0
2025-01-15 10:30:00,126.86,126.86,126.06,126.48,800.0,125.7149,125.7149,124.9222,125.3384,800.0
2025-01-15 11:00:00,126.4,126.72,126.4,126.72,400.0,125.2591,125.5762,125.2591,125.5762,400.0
2025-01-15 11:30:00,126.43,126.43,126.42,126.42,600.0,125.2888,125.2888,125.2789,125.2789,600.0
2025-01-15 12:00:00,126.41,126.71,126.41,126.53,950.0,125.269,125.5663,125.269,125.3879,950.0
2025-01-15 12:30:00,126.6,126.61,126.57,126.61,600.0,125.4573,125.4672,125.4276,125.4672,600.0
2025-01-15 13:00:00,126.56,126.81,126.56,126.8,700.0,125.4177,125.6654,125.4177,125.6555,700.0
2025-01-15 13:30:00,126.86,126.86,126.74,126.74,361.0,125.7149,125.7149,125.596,125.596,361.0
2025-01-15 14:00:00,126.84,126.84,126.55,126.55,500.0,125.6951,125.6951,125.4077,125.4077,500.0
2025-01-15 14:30:00,126.63,126.85,126.63,126.78,2313.0,125.487,125.705,125.487,125.6357,2313.0
2025-01-15 15:00:00,126.84,126.88,126.72,126.87,3576.0,125.6951,125.7348,125.5762,125.7249,3576.0
2025-01-15 15:30:00,126.83,126.83,126.57,126.64,7098.0,125.6852,125.6852,125.4276,125.4969,7098.0
2025-01-16 09:30:00,127.43,127.43,126.78,126.78,700.0,126.2798,126.2798,125.6357,125.6357,700.0
2025-01-16 10:00:00,126.88,127.35,126.88,127.19,1700.0,125.7348,126.2005,125.7348,126.042,1700.0
2025-01-16 10:30:00,127.24,127.35,127.08,127.33,1400.0,126.0915,126.2005,125.933,126.1807,1400.0
2025-01-16 11:00:00,127.51,128.01,127.46,128.01,1100.0,126.3591,126.8546,126.3095,126.8546,1100.0
2025-01-16 11:30:00,128.0,128.17,127.93,128.02,2800.0,126.8447,127.0131,126.7753,126.8645,2800.0
2025-01-16 12:00:00,128.06,128.08,127.9,127.94,1492.0,126.9041,126.9239,126.7456,126.7852,1492.0
2025-01-16 12:30:00,127.93,127.93,127.83,127.86,700.0,126.7753,126.7753,126.6762,126.7059,700.0
2025-01-16 13:00:00,128.01,128.01,127.81,127.81,1400.0,126.8546,126.8546,126.6564,126.6564,1400.0
2025-01-16 13:30:00,127.77,127.96,127.75,127.75,1302.0,126.6167,126.805,126.5969,126.5969,1302.0
2025-01-16 14:00:00,127.68,127.94,127.67,127.94,1700.0,126.5275,126.7852,126.5176,126.7852,1700.0
2025-01-16 14:30:00,127.92,127.92,127.8,127.8,1200.0,126.7654,126.7654,126.6465,126.6465,1200.0
2025-01-16 15:00:00,127.84,127.84,127.71,127.81,2400.0,126.6861,126.6861,126.5573,126.6564,2400.0
2025-01-16 15:30:00,127.98,128.81,127.98,128.69,10890.0,126.8248,127.6473,126.8248,127.5284,10890.0
2025-01-17 09:30:00,129.21,129.47,128.76,129.05,3900.0,128.0437,128.3014,127.5978,127.8852,3900.0
2025-01-17 10:00:00,129.2,129.2,129.04,129.15,1100.0,128.0338,128.0338,127.8753,127.9843,1100.0
2025-01-17 10:30:00,129.17,129.44,129.13,129.44,400.0,128.0041,128.2717,127.9645,128.2717,400.0
2025-01-17 11:00:00,129.42,129.42,129.06,129.06,1100.0,128.2518,128.2518,127.8951,127.8951,1100.0
2025-01-17 11:30:00,129.27,129.27,129.23,129.23,801.0,128.1032,128.1032,128.0636,128.0636,801.0
2025-01-17 12:00:00,129.01,129.22,129.01,129.22,500.0,127.8455,128.0536,127.8455,128.0536,500.0
2025-01-17 12:30:00,129.23,129.33,129.21,129.24,700.0,128.0636,128.1627,128.0437,128.0735,700.0
2025-01-17 13:00:00,129.23,129.27,128.92,129.27,1100.0,128.0636,128.1032,127.7564,128.1032,1100.0
2025-01-17 13:30:00,129.25,129.25,129.11,129.11,800.0,128.0834,128.0834,127.9446,127.9446,800.0
2025-01-17 14:00:00,129.22,129.22,129.03,129.13,600.0,128.0536,128.0536,127.8654,127.9645,600.0
2025-01-17 14:30:00,129.46,129.46,129.2,129.27,800.0,128.2915,128.2915,128.0338,128.1032,800.0
2025-01-17 15:00:00,129.14,129.46,129.12,129.41,1475.0,127.9744,128.2915,127.9545,128.2419,1475.0
2025-01-17 15:30:00,129.46,129.59,129.36,129.38,11476.0,128.2915,128.4203,128.1924,128.2122,11476.0
2025-01-21 09:30:00,130.0,131.81,130.0,131.68,4209.0,128.8266,130.6203,128.8266,130.4914,4209.0
2025-01-21 10:00:00,131.89,132.28,131.77,131.95,7392.0,130.6995,131.086,130.5806,130.759,7392.0
2025-01-21 10:30:00,131.94,132.47,131.94,132.47,2294.0,130.7491,131.2743,130.7491,131.2743,2294.0
2025-01-21 11:00:00,132.85,133.09,132.57,133.08,3519.0,131.6509,131.8887,131.3734,131.8788,3519.0
2025-01-21 11:30:00,133.19,133.37,133.13,133.37,2106.0,131.9878,132.1662,131.9284,132.1662,2106.0
2025-01-21 12:00:00,133.36,133.64,133.36,133.64,810.0,132.1563,132.4338,132.1563,132.4338,810.0
2025-01-21 12:30:00,133.83,134.2,133.74,133.76,1281.0,132.622,132.9887,132.5328,132.5527,1281.0
2025-01-21 13:00:00,133.81,133.9,133.64,133.8,2680.0,132.6022,132.6914,132.4338,132.5923,2680.0
2025-01-21 13:30:00,133.99,134.01,133.69,134.0,2314.0,132.7806,132.8004,132.4833,132.7905,2314.0
2025-01-21 14:00:00,133.96,134.09,133.68,133.89,2645.0,132.7509,132.8797,132.4734,132.6815,2645.0
2025-01-21 14:30:00,133.88,133.88,133.47,133.68,4493.0,132.6716,132.6716,132.2653,132.4734,4493.0
2025-01-21 15:00:00,133.63,133.69,133.49,133.57,6005.0,132.4238,132.4833,132.2851,132.3644,6005.0
2025-01-21 15:30:00,133.52,133.71,133.51,133.69,18396.0,132.3148,132.5031,132.3049,132.4833,18396.0
2025-01-22 09:30:00,133.55,133.55,131.6,131.7,3920.0,132.3446,132.3446,130.4122,130.5113,3920.0
2025-01-22 10:00:00,131.87,131.89,131.48,131.7,2246.0,130.6797,130.6995,130.2932,130.5113,2246.0
2025-01-22 10:30:00,131.46,131.66,131.26,131.59,3070.0,130.2734,130.4716,130.0752,130.4023,3070.0
2025-01-22 11:00:00,131.35,131.46,131.31,131.46,800.0,130.1644,130.2734,130.1248,130.2734,800.0
2025-01-22 11:30:00,131.75,131.82,131.42,131.56,1620.0,130.5608,130.6302,130.2338,130.3725,1620.0
2025-01-22 12:00:00,131.52,131.59,131.34,131.34,2300.0,130.3329,130.4023,130.1545,130.1545,2300.0
2025-01-22 12:30:00,131.46,131.46,131.18,131.24,700.0,130.2734,130.2734,129.996,130.0554,700.0
2025-01-22 13:00:00,131.14,131.6,131.14,131.6,1550.0,129.9563,130.4122,129.9563,130.4122,1550.0
2025-01-22 13:30:00,131.49,131.57,131.42,131.47,1890.0,130.3032,130.3824,130.2338,130.2833,1890.0
2025-01-22 14:00:00,131.54,131.69,131.37,131.6,2700.0,130.3527,130.5014,130.1842,130.4122,2700.0
2025-01-22 14:30:00,131.59,132.29,131.59,132.29,2768.0,130.4023,131.0959,130.4023,131.0959,2768.0
2025-01-22 15:00:00,132.27,132.35,131.91,131.95,4572.0,131.0761,131.1554,130.7194,130.759,4572.0
2025-01-22 15:30:00,131.91,132.01,131.12,131.12,16893.0,130.7194,130.8185,129.9365,129.9365,16893.0
2025-01-23 09:30:00,131.02,131.48,131.02,131.27,1525.0,129.8374,130.2932,129.8374,130.0851,1525.0
2025-01-23 10:00:00,131.36,131.36,131.05,131.14,700.0,130.1743,130.1743,129.8671,129.9563,700.0
2025-01-23 10:30:00,131.03,131.32,130.97,131.32,1000.0,129.8473,130.1347,129.7879,130.1347,1000.0
2025-01-23 11:00:00,131.37,131.5,131.32,131.32,828.0,130.1842,130.3131,130.1347,130.1347,828.0
2025-01-23 11:30:00,131.39,131.59,131.31,131.37,500.0,130.2041,130.4023,130.1248,130.1842,500.0
2025-01-23 12:00:00,131.17,131.21,131.07,131.14,1013.0,129.986,130.0257,129.8869,129.9563,1013.0
2025-01-23 12:30:00,131.15,131.43,131.15,131.43,1184.0,129.9662,130.2437,129.9662,130.2437,1184.0
2025-01-23 13:00:00,131.41,131.66,131.41,131.66,1101.0,130.2239,130.4716,130.2239,130.4716,1101.0
2025-01-23 13:30:00,131.59,131.59,131.39,131.39,221.0,130.4023,130.4023,130.2041,130.2041,221.0
2025-01-23 14:00:00,131.31,131.55,131.31,131.55,1727.0,130.1248,130.3626,130.1248,130.3626,1727.0
2025-01-23 14:30:00,131.5,131.64,131.39,131.39,2070.0,130.3131,130.4518,130.2041,130.2041,2070.0
2025-01-23 15:00:00,131.34,131.77,131.22,131.69,3188.0,130.1545,130.5806,130.0356,130.5014,3188.0
2025-01-23 15:30:00,131.79,132.37,131.7,132.25,14426.0,130.6004,131.1752,130.5113,131.0563,14426.0
2025-01-24 09:30:00,132.65,133.48,132.59,133.47,3129.0,131.4527,132.2752,131.3932,132.2653,3129.0
2025-01-24 10:00:00,133.49,134.31,133.45,134.31,3200.0,132.2851,133.0977,132.2455,133.0977,3200.0
2025-01-24 10:30:00,134.2,135.65,134.2,135.61,4126.0,132.9887,134.4256,132.9887,134.386,4126.0
2025-01-24 11:00:00,135.7,136.16,135.56,136.16,2840.0,134.4752,134.931,134.3364,134.931,2840.0
2025-01-24 11:30:00,136.13,136.82,136.08,136.76,7989.0,134.9013,135.585,134.8517,135.5256,7989.0
2025-01-24 12:00:00,136.54,137.17,136.54,136.86,2700.0,135.3076,135.9319,135.3076,135.6247,2700.0
2025-01-24 12:30:00,136.87,137.12,136.81,137.1,2300.0,135.6346,135.8823,135.5751,135.8625,2300.0
2025-01-24 13:00:00,137.2,137.55,137.19,137.55,3297.0,135.9616,136.3085,135.9517,136.3085,3297.0
2025-01-24 13:30:00,137.38,137.43,136.87,137.13,2900.0,136.14,136.1895,135.6346,135.8922,2900.0
2025-01-24 14:00:00,137.14,137.25,136.73,137.25,6412.0,135.9022,136.0112,135.4959,136.0112,6412.0
2025-01-24 14:30:00,137.35,137.52,137.11,137.33,3203.0,136.1103,136.2787,135.8724,136.0904,3203.0
2025-01-24 15:00:00,137.38,137.38,136.86,136.93,4988.0,136.14,136.14,135.6247,135.6941,4988.0
2025-01-24 15:30:00,136.95,137.07,136.63,136.76,16057.0,135.7139,135.8328,135.3968,135.5256,16057.0
2025-01-27 09:30:00,136.61,138.62,136.61,138.62,4542.0,135.3769,137.3688,135.3769,137.3688,4542.0
2025-01-27 10:00:00,138.52,138.86,138.03,138.34,5399.0,137.2697,137.6066,136.7841,137.0913,5399.0
2025-01-27 10:30:00,138.01,138.01,137.65,137.78,4943.0,136.7643,136.7643,136.4076,136.5364,4943.0
2025-01-27 11:00:00,137.83,137.83,137.02,137.33,2654.0,136.5859,136.5859,135.7832,136.0904,2654.0
2025-01-27 11:30:00,138.0,138.73,137.92,138.73,1000.0,136.7544,137.4778,136.6751,137.4778,1000.0
2025-01-27 12:00:00,138.73,138.92,137.96,138.07,1843.0,137.4778,137.6661,136.7148,136.8238,1843.0
2025-01-27 12:30:00,138.1,138.45,138.1,138.32,900.0,136.8535,137.2003,136.8535,137.0715,900.0
2025-01-27 13:00:00,138.45,138.87,138.44,138.87,1100.0,137.2003,137.6165,137.1904,137.6165,1100.0
2025-01-27 13:30:00,138.95,138.95,138.19,138.19,709.0,137.6958,137.6958,136.9427,136.9427,709.0
2025-01-27 14:00:00,137.76,138.82,137.75,138.82,900.0,136.5166,137.567,136.5067,137.567,900.0
2025-01-27 14:30:00,138.8,139.19,138.8,139.12,1100.0,137.5472,137.9337,137.5472,137.8643,1100.0
2025-01-27 15:00:00,138.94,138.94,137.93,138.28,5927.0,137.6859,137.6859,136.685,137.0319,5927.0
2025-01-27 15:30:00,138.22,138.58,137.82,138.45,20757.0,136.9724,137.3292,136.576,137.2003,20757.0
2025-01-28 09:30:00,138.72,139.38,138.13,139.38,700.0,137.4679,138.1219,136.8832,138.1219,700.0
2025-01-28 10:00:00,139.32,139.75,138.58,138.6,2552.0,138.0625,138.4886,137.3292,137.349,2552.0
2025-01-28 10:30:00,138.9,139.84,138.9,139.46,3237.0,137.6463,138.5778,137.6463,138.2012,3237.0
2025-01-28 11:00:00,139.16,139.16,138.99,138.99,300.0,137.9039,137.9039,137.7355,137.7355,300.0
2025-01-28 11:30:00,138.5,138.82,138.41,138.82,2350.0,137.2499,137.567,137.1607,137.567,2350.0
2025-01-28 12:00:00,138.85,138.85,138.08,138.08,10024.0,137.5967,137.5967,136.8337,136.8337,10024.0
2025-01-28 12:30:00,138.11,138.11,137.97,138.03,1517.0,136.8634,136.8634,136.7247,136.7841,1517.0
2025-01-28 13:00:00,137.96,138.25,137.96,138.0,1134.0,136.7148,137.0021,136.7148,136.7544,1134.0
2025-01-28 13:30:00,138.07,138.07,137.7,137.73,1243.0,136.8238,136.8238,136.4571,136.4868,1243.0
2025-01-28 14:00:00,137.25,137.25,136.77,136.77,715.0,136.0112,136.0112,135.5355,135.5355,715.0
2025-01-28 14:30:00,136.67,136.8,136.55,136.79,1208.0,135.4364,135.5652,135.3175,135.5553,1208.0
2025-01-28 15:00:00,136.71,137.19,136.71,137.14,1221.0,135.476,135.9517,135.476,135.9022,1221.0
2025-01-28 15:30:00,137.16,137.49,136.95,137.21,5800.0,135.922,136.249,135.7139,135.9715,5800.0
2025-01-29 09:30:00,137.24,138.07,137.24,137.83,3099.0,136.0013,136.8238,136.0013,136.5859,3099.0
2025-01-29 10:00:00,137.8,137.8,136.76,137.06,1000.0,136.5562,136.5562,135.5256,135.8229,1000.0
2025-01-29 10:30:00,136.94,137.26,136.87,136.87,1441.0,135.704,136.0211,135.6346,135.6346,1441.0
2025-01-29 11:00:00,136.9,136.9,136.83,136.83,317.0,135.6643,135.6643,135.595,135.595,317.0
2025-01-29 11:30:00,136.39,136.48,136.2,136.2,700.0,135.1589,135.2481,134.9706,134.9706,700.0
2025-01-29 12:00:00,136.0,136.06,135.9,135.9,809.0,134.7724,134.8319,134.6734,134.6734,809.0
2025-01-29 12:30:00,135.83,135.96,135.83,135.96,500.0,134.604,134.7328,134.604,134.7328,500.0
2025-01-29 13:00:00,135.57,135.79,135.54,135.79,5628.0,134.3463,134.5643,134.3166,134.5643,5628.0
2025-01-29 13:30:00,135.73,135.76,135.25,135.76,2413.0,134.5049,134.5346,134.0292,134.5346,2413.0
2025-01-29 14:00:00,135.71,135.71,134.37,134.46,2003.0,134.4851,134.4851,133.1572,133.2463,2003.0
2025-01-29 14:30:00,134.48,135.32,134.48,135.32,600.0,133.2662,134.0986,133.2662,134.0986,600.0
2025-01-29 15:00:00,135.22,135.59,134.99,135.59,814.0,133.9995,134.3661,133.7716,134.3661,814.0
2025-01-29 15:30:00,135.52,135.62,134.85,135.0,8181.0,134.2968,134.3959,133.6328,133.7815,8181.0
2025-01-30 09:30:00,136.65,137.13,136.65,136.85,4745.0,135.4166,135.8922,135.4166,135.6148,4745.0
2025-01-30 10:00:00,136.88,137.49,136.81,137.49,2200.0,135.6445,136.249,135.5751,136.249,2200.0
2025-01-30 10:30:00,137.5,138.03,137.5,137.73,2133.0,136.2589,136.7841,136.2589,136.4868,2133.0
2025-01-30 11:00:00,137.83,137.83,137.5,137.5,707.0,136.5859,136.5859,136.2589,136.2589,707.0
2025-01-30 11:30:00,137.47,137.67,137.39,137.62,680.0,136.2292,136.4274,136.1499,136.3778,680.0
2025-01-30 12:00:00,137.6,137.61,137.28,137.28,400.0,136.358,136.3679,136.0409,136.0409,400.0
2025-01-30 12:30:00,137.4,137.55,137.4,137.49,500.0,136.1598,136.3085,136.1598,136.249,500.0
2025-01-30 13:00:00,137.72,137.85,137.7,137.84,800.0,136.4769,136.6058,136.4571,136.5958,800.0
2025-01-30 13:30:00,137.95,138.26,137.95,138.22,800.0,136.7048,137.012,136.7048,136.9724,800.0
2025-01-30 14:00:00,137.98,137.98,137.52,137.52,200.0,136.7346,136.7346,136.2787,136.2787,200.0
2025-01-30 14:30:00,137.79,137.89,137.77,137.79,714.0,136.5463,136.6454,136.5265,136.5463,714.0
2025-01-30 15:00:00,137.82,138.02,137.58,137.94,2869.0,136.576,136.7742,136.3382,136.6949,2869.0
2025-01-30 15:30:00,137.83,137.83,136.18,137.06,8661.0,136.5859,136.5859,134.9508,135.8229,8661.0
2025-01-31 09:30:00,136.91,137.19,136.91,137.15,754.0,135.6742,135.9517,135.6742,135.9121,754.0
2025-01-31 10:00:00,136.99,136.99,136.97,136.97,200.0,135.7535,135.7535,135.7337,135.7337,200.0
2025-01-31 10:30:00,137.1,137.37,137.1,137.37,200.0,135.8625,136.1301,135.8625,136.1301,200.0
2025-01-31 11:00:00,137.75,137.78,137.61,137.78,600.0,136.5067,136.5364,136.3679,136.5364,600.0
2025-01-31 11:30:00,137.61,137.79,137.6,137.79,600.0,136.3679,136.5463,136.358,136.5463,600.0
2025-01-31 12:00:00,137.37,137.37,137.01,137.37,400.0,136.1301,136.1301,135.7733,136.1301,400.0
2025-01-31 12:30:00,137.42,137.43,137.29,137.29,517.0,136.1796,136.1895,136.0508,136.0508,517.0
2025-01-31 13:00:00,137.17,137.17,136.84,136.84,400.0,135.9319,135.9319,135.6049,135.6049,400.0
2025-01-31 13:30:00,136.78,136.78,136.61,136.64,624.0,135.5454,135.5454,135.3769,135.4067,624.0
2025-01-31 14:00:00,136.43,136.43,136.42,136.42,300.0,135.1986,135.1986,135.1887,135.1887,300.0
2025-01-31 14:30:00,136.56,136.61,136.48,136.55,600.0,135.3274,135.3769,135.2481,135.3175,600.0
2025-01-31 15:00:00,136.42,136.61,136.36,136.36,607.0,135.1887,135.3769,135.1292,135.1292,607.0
2025-01-31 15:30:00,136.2,136.83,136.04,136.46,5461.0,134.9706,135.595,134.8121,135.2283,5461.0
2025-02-03 09:30:00,135.98,136.56,135.98,136.56,1525.0,134.7526,135.3274,134.7526,135.3274,1525.0
2025-02-03 10:00:00,136.38,138.01,136.38,137.99,2476.0,135.149,136.7643,135.149,136.7445,2476.0
2025-02-03 10:30:00,138.22,138.5,137.99,138.5,1455.0,136.9724,137.2499,136.7445,137.2499,1455.0
2025-02-03 11:00:00,138.42,139.57,138.42,139.3,2400.0,137.1706,138.3102,137.1706,138.0427,2400.0
2025-02-03 11:30:00,139.38,139.63,139.24,139.3,1899.0,138.1219,138.3697,137.9832,138.0427,1899.0
2025-02-03 12:00:00,139.01,139.63,139.01,139.59,1707.0,137.7553,138.3697,137.7553,138.33,1707.0
2025-02-03 12:30:00,139.42,139.78,139.2,139.78,2050.0,138.1616,138.5183,137.9436,138.5183,2050.0
2025-02-03 13:00:00,139.72,139.72,139.31,139.31,1694.0,138.4589,138.4589,138.0526,138.0526,1694.0
2025-02-03 13:30:00,139.32,139.79,139.15,139.79,1412.0,138.0625,138.5282,137.894,138.5282,1412.0
2025-02-03 14:00:00,139.81,140.43,139.81,140.11,2900.0,138.5481,139.1625,138.5481,138.8454,2900.0
2025-02-03 14:30:00,140.28,140.4,140.23,140.33,4373.0,139.0138,139.1327,138.9643,139.0634,4373.0
2025-02-03 15:00:00,140.46,140.51,139.98,139.98,3000.0,139.1922,139.2417,138.7165,138.7165,3000.0
2025-02-03 15:30:00,139.93,140.59,139.74,140.56,15141.0,138.667,139.321,138.4787,139.2913,15141.0
2025-02-04 09:30:00,139.13,139.33,137.81,138.32,1613.0,137.8742,138.0724,136.5661,137.0715,1613.0
2025-02-04 10:00:00,138.44,139.28,138.44,138.83,1200.0,137.1904,138.0228,137.1904,137.5769,1200.0
2025-02-04 10:30:00,138.53,139.24,138.48,139.19,3566.0,137.2796,137.9832,137.2301,137.9337,3566.0
2025-02-04 11:00:00,139.18,139.43,139.11,139.43,2000.0,137.9237,138.1715,137.8544,138.1715,2000.0
2025-02-04 11:30:00,139.45,139.75,139.45,139.68,1600.0,138.1913,138.4886,138.1913,138.4192,1600.0
2025-02-04 12:00:00,139.71,140.03,139.51,139.71,2525.0,138.449,138.7661,138.2508,138.449,2525.0
2025-02-04 12:30:00,139.81,140.21,139.78,140.17,4411.0,138.5481,138.9444,138.5183,138.9048,4411.0
2025-02-04 13:00:00,140.16,140.19,139.9,139.99,3203.0,138.8949,138.9246,138.6372,138.7264,3203.0
2025-02-04 13:30:00,139.96,140.0,139.6,139.6,3400.0,138.6967,138.7363,138.34,138.34,3400.0
2025-02-04 14:00:00,139.56,139.89,139.56,139.89,5144.0,138.3003,138.6273,138.3003,138.6273,5144.0
2025-02-04 14:30:00,139.75,140.02,139.52,139.52,4386.0,138.4886,138.7562,138.2607,138.2607,4386.0
2025-02-04 15:00:00,139.41,139.62,139.4,139.47,5336.0,138.1517,138.3598,138.1418,138.2111,5336.0
2025-02-04 15:30:00,139.4,139.58,138.79,138.79,34737.0,138.1418,138.3201,137.5373,137.5373,34737.0
2025-02-05 09:30:00,140.59,140.85,139.44,139.74,1800.0,139.321,139.5787,138.1814,138.4787,1800.0
2025-02-05 10:00:00,139.93,140.01,139.71,139.94,800.0,138.667,138.7463,138.449,138.6769,800.0
2025-02-05 10:30:00,140.37,140.52,140.37,140.52,704.0,139.103,139.2517,139.103,139.2517,704.0
2025-02-05 11:00:00,140.72,141.26,140.72,141.26,400.0,139.4498,139.985,139.4498,139.985,400.0
2025-02-05 11:30:00,141.1,141.42,141.08,141.29,600.0,139.8264,140.1435,139.8066,140.0147,600.0
2025-02-05 12:00:00,141.46,141.5,141.46,141.5,200.0,140.1832,140.2228,140.1832,140.2228,200.0
2025-02-05 12:30:00,141.64,141.83,141.64,141.82,1000.0,140.3615,140.5498,140.3615,140.5399,1000.0
2025-02-05 13:00:00,141.7,141.85,141.7,141.85,400.0,140.421,140.5696,140.421,140.5696,400.0
2025-02-05 13:30:00,141.95,142.44,141.95,142.42,3020.0,140.6687,141.1543,140.6687,141.1345,3020.0
2025-02-05 14:00:00,142.42,142.78,142.41,142.75,800.0,141.1345,141.4913,141.1246,141.4615,800.0
2025-02-05 14:30:00,142.77,142.77,142.32,142.53,1906.0,141.4813,141.4813,141.0354,141.2435,1906.0
2025-02-05 15:00:00,142.42,142.7,142.42,142.56,1800.0,141.1345,141.412,141.1345,141.2732,1800.0
2025-02-05 15:30:00,142.59,142.62,142.21,142.23,9992.0,141.303,141.3327,140.9264,140.9462,9992.0
2025-02-06 09:30:00,142.21,142.71,142.21,142.35,700.0,140.9264,141.4219,140.9264,141.0651,700.0
2025-02-06 10:00:00,142.75,142.75,142.53,142.75,600.0,141.4615,141.4615,141.2435,141.4615,600.0
2025-02-06 10:30:00,142.55,142.76,142.27,142.27,706.0,141.2633,141.4714,140.9859,140.9859,706.0
2025-02-06 11:00:00,142.28,142.71,142.28,142.71,1213.0,140.9958,141.4219,140.9958,141.4219,1213.0
2025-02-06 11:30:00,142.66,142.85,142.5,142.72,1201.0,141.3723,141.5606,141.2138,141.4318,1201.0
2025-02-06 12:00:00,142.83,142.9,142.63,142.86,2100.0,141.5408,141.6102,141.3426,141.5705,2100.0
2025-02-06 12:30:00,142.9,142.96,142.75,142.96,900.0,141.6102,141.6696,141.4615,141.6696,900.0
2025-02-06 13:00:00,142.62,142.62,142.56,142.62,400.0,141.3327,141.3327,141.2732,141.3327,400.0
2025-02-06 13:30:00,142.45,142.45,142.26,142.34,800.0,141.1642,141.1642,140.9759,141.0552,800.0
2025-02-06 14:00:00,142.31,142.31,142.2,142.2,800.0,141.0255,141.0255,140.9165,140.9165,800.0
2025-02-06 14:30:00,142.02,142.13,141.75,142.06,2217.0,140.7381,140.8471,140.4705,140.7778,2217.0
2025-02-06 15:00:00,142.09,142.63,142.09,142.63,1000.0,140.8075,141.3426,140.8075,141.3426,1000.0
2025-02-06 15:30:00,142.66,142.66,142.3,142.47,6460.0,141.3723,141.3723,141.0156,141.1841,6460.0
2025-02-07 09:30:00,142.6,142.94,142.6,142.91,400.0,141.3129,141.6498,141.3129,141.6201,400.0
2025-02-07 10:00:00,142.99,143.03,142.58,143.01,1400.0,141.6994,141.739,141.2931,141.7192,1400.0
2025-02-07 10:30:00,143.06,143.06,142.7,142.82,793.0,141.7687,141.7687,141.412,141.5309,793.0
2025-02-07 11:00:00,142.57,142.93,142.31,142.31,600.0,141.2831,141.6399,141.0255,141.0255,600.0
2025-02-07 11:30:00,142.57,142.59,142.48,142.58,3000.0,141.2831,141.303,141.194,141.2931,3000.0
2025-02-07 12:00:00,142.47,142.84,142.47,142.77,800.0,141.1841,141.5507,141.1841,141.4813,800.0
2025-02-07 12:30:00,142.97,142.97,142.97,142.97,100.0,141.6795,141.6795,141.6795,141.6795,100.0
2025-02-07 13:00:00,143.17,143.27,143.17,143.27,308.0,141.8777,141.9768,141.8777,141.9768,308.0
2025-02-07 13:30:00,143.31,143.34,142.93,142.93,500.0,142.0165,142.0462,141.6399,141.6399,500.0
2025-02-07 14:00:00,142.91,142.91,142.89,142.89,300.0,141.6201,141.6201,141.6003,141.6003,300.0
2025-02-07 14:30:00,142.79,143.0,142.79,142.84,601.0,141.5012,141.7093,141.5012,141.5507,601.0
2025-02-07 15:00:00,142.83,142.85,142.83,142.85,605.0,141.5408,141.5606,141.5408,141.5606,605.0
2025-02-07 15:30:00,143.09,143.09,142.59,142.71,9339.0,141.7985,141.7985,141.303,141.4219,9339.0
2025-02-10 09:30:00,142.62,142.62,140.91,141.5,12021.0,141.3327,141.3327,139.6381,140.2228,12021.0
2025-02-10 10:00:00,141.56,141.85,141.43,141.83,3513.0,140.2823,140.5696,140.1534,140.5498,3513.0
2025-02-10 10:30:00,142.17,142.77,142.16,142.48,2366.0,140.8868,141.4813,140.8768,141.194,2366.0
2025-02-10 11:00:00,142.16,142.24,141.82,142.04,800.0,140.8768,140.9561,140.5399,140.7579,800.0
2025-02-10 11:30:00,142.06,142.4,141.98,142.4,1200.0,140.7778,141.1147,140.6985,141.1147,1200.0
2025-02-10 12:00:00,142.41,142.43,142.09,142.4,2285.0,141.1246,141.1444,140.8075,141.1147,2285.0
2025-02-10 12:30:00,142.53,142.87,142.53,142.85,2507.0,141.2435,141.5804,141.2435,141.5606,2507.0
2025-02-10 13:00:00,142.82,143.05,142.77,142.83,1723.0,141.5309,141.7588,141.4813,141.5408,1723.0
2025-02-10 13:30:00,142.88,143.5,142.88,143.5,500.0,141.5903,142.2048,141.5903,142.2048,500.0
2025-02-10 14:00:00,143.5,143.78,143.49,143.59,1468.0,142.2048,142.4822,142.1948,142.2939,1468.0
2025-02-10 14:30:00,143.64,143.64,143.5,143.5,400.0,142.3435,142.3435,142.2048,142.2048,400.0
2025-02-10 15:00:00,143.52,143.53,143.35,143.37,1229.0,142.2246,142.2345,142.0561,142.0759,1229.0
2025-02-10 15:30:00,143.32,143.39,143.05,143.11,6681.0,142.0264,142.0957,141.7588,141.8183,6681.0
2025-02-11 09:30:00,142.99,143.0,141.69,142.12,2877.0,141.6994,141.7093,140.4111,140.8372,2877.0
2025-02-11 10:00:00,142.06,142.31,141.84,141.84,3026.0,140.7778,141.0255,140.5597,140.5597,3026.0
2025-02-11 10:30:00,141.91,142.23,141.7,142.03,5289.0,140.6291,140.9462,140.421,140.748,5289.0
2025-02-11 11:00:00,142.07,142.19,142.0,142.08,4296.0,140.7877,140.9066,140.7183,140.7976,4296.0
2025-02-11 11:30:00,142.09,142.5,142.09,142.28,2900.0,140.8075,141.2138,140.8075,140.9958,2900.0
2025-02-11 12:00:00,142.35,142.42,142.09,142.13,2210.0,141.0651,141.1345,140.8075,140.8471,2210.0
2025-02-11 12:30:00,142.07,142.16,142.07,142.15,2269.0,140.7877,140.8768,140.7877,140.8669,2269.0
2025-02-11 13:00:00,142.19,142.49,142.19,142.37,1300.0,140.9066,141.2039,140.9066,141.085,1300.0
2025-02-11 13:30:00,142.42,142.59,142.42,142.53,2200.0,141.1345,141.303,141.1345,141.2435,2200.0
2025-02-11 14:00:00,142.54,142.63,142.4,142.63,1003.0,141.2534,141.3426,141.1147,141.3426,1003.0
2025-02-11 14:30:00,142.74,143.09,142.71,142.71,2198.0,141.4516,141.7985,141.4219,141.4219,2198.0
2025-02-11 15:00:00,142.67,142.76,142.55,142.68,3384.0,141.3822,141.4714,141.2633,141.3922,3384.0
2025-02-11 15:30:00,142.66,143.41,142.66,143.33,10776.0,141.3723,142.1156,141.3723,142.0363,10776.0
2025-02-12 09:30:00,144.55,146.25,143.42,145.58,7325.0,143.2453,144.9299,142.1255,144.266,7325.0
2025-02-12 10:00:00,145.71,146.68,144.62,146.21,6000.0,144.3948,145.3561,143.3146,144.8903,6000.0
2025-02-12 10:30:00,146.32,147.14,146.31,147.01,2423.0,144.9993,145.8119,144.9894,145.6831,2423.0
2025-02-12 11:00:00,146.95,146.95,146.33,146.55,1801.0,145.6236,145.6236,145.0092,145.2272,1801.0
2025-02-12 11:30:00,146.63,147.31,146.61,147.3,3250.0,145.3065,145.9804,145.2867,145.9705,3250.0
2025-02-12 12:00:00,147.2,147.76,147.13,147.76,2700.0,145.8714,146.4263,145.802,146.4263,2700.0
2025-02-12 12:30:00,147.91,148.11,147.89,148.04,6040.0,146.5749,146.7731,146.5551,146.7038,6040.0
2025-02-12 13:00:00,148.05,148.34,147.86,148.23,4350.0,146.7137,147.0011,146.5254,146.8921,4350.0
2025-02-12 13:30:00,148.42,148.42,147.49,147.49,2742.0,147.0803,147.0803,146.1587,146.1587,2742.0
2025-02-12 14:00:00,147.17,147.17,146.61,146.83,2339.0,145.8416,145.8416,145.2867,145.5047,2339.0
2025-02-12 14:30:00,146.91,147.13,146.91,147.1,3100.0,145.584,145.802,145.584,145.7723,3100.0
2025-02-12 15:00:00,147.06,147.24,146.99,147.13,3500.0,145.7326,145.911,145.6633,145.802,3500.0
2025-02-12 15:30:00,147.15,147.35,146.04,146.44,44270.0,145.8218,146.02,144.7218,145.1182,44270.0
2025-02-13 09:30:00,146.87,148.31,146.87,148.01,25865.0,145.5443,146.9713,145.5443,146.674,25865.0
2025-02-13 10:00:00,148.33,149.1,147.47,149.1,5823.0,146.9912,147.7542,146.1389,147.7542,5823.0
2025-02-13 10:30:00,149.34,149.34,148.15,148.15,2700.0,147.992,147.992,146.8128,146.8128,2700.0
2025-02-13 11:00:00,148.18,148.18,147.54,147.61,4375.0,146.8425,146.8425,146.2083,146.2777,4375.0
2025-02-13 11:30:00,147.64,148.46,147.64,148.35,2262.0,146.3074,147.12,146.3074,147.011,2262.0
2025-02-13 12:00:00,148.43,149.49,148.43,149.49,5892.0,147.0903,148.1407,147.0903,148.1407,5892.0
2025-02-13 12:30:00,149.39,149.45,148.88,149.07,5779.0,148.0416,148.101,147.5362,147.7245,5779.0
2025-02-13 13:00:00,149.15,149.17,148.94,149.17,6348.0,147.8038,147.8236,147.5957,147.8236,6348.0
2025-02-13 13:30:00,149.3,149.78,149.27,149.35,5710.0,147.9524,148.4281,147.9227,148.002,5710.0
2025-02-13 14:00:00,149.41,150.22,149.41,150.04,10111.0,148.0614,148.8641,148.0614,148.6857,10111.0
2025-02-13 14:30:00,150.17,150.8,150.08,150.73,7965.0,148.8145,149.4389,148.7254,149.3695,7965.0
2025-02-13 15:00:00,150.85,151.42,150.57,151.42,11530.0,149.4884,150.0533,149.2109,150.0533,11530.0
2025-02-13 15:30:00,151.39,151.93,151.3,151.47,43703.0,150.0235,150.5587,149.9343,150.1028,43703.0
2025-02-14 09:30:00,151.75,151.75,149.26,149.26,2674.0,150.3803,150.3803,147.9128,147.9128,2674.0
2025-02-14 10:00:00,149.56,149.76,149.26,149.61,1400.0,148.2101,148.4082,147.9128,148.2596,1400.0
2025-02-14 10:30:00,149.53,149.77,149.4,149.49,2420.0,148.1803,148.4182,148.0515,148.1407,2420.0
2025-02-14 11:00:00,149.69,149.87,149.49,149.49,2700.0,148.3389,148.5173,148.1407,148.1407,2700.0
2025-02-14 11:30:00,149.38,149.85,149.38,149.85,700.0,148.0317,148.4974,148.0317,148.4974,700.0
2025-02-14 12:00:00,149.82,150.13,149.82,150.01,1700.0,148.4677,148.7749,148.4677,148.656,1700.0
2025-02-14 12:30:00,150.13,150.28,150.1,150.2,700.0,148.7749,148.9236,148.7452,148.8443,700.0
2025-02-14 13:00:00,150.19,150.48,150.19,150.42,1200.0,148.8344,149.1218,148.8344,149.0623,1200.0
2025-02-14 13:30:00,150.34,150.41,150.13,150.41,600.0,148.983,149.0524,148.7749,149.0524,600.0
2025-02-14 14:00:00,150.42,150.52,150.33,150.36,1307.0,149.0623,149.1614,148.9731,149.0028,1307.0
2025-02-14 14:30:00,150.28,150.28,150.03,150.17,700.0,148.9236,148.9236,148.6758,148.8145,700.0
2025-02-14 15:00:00,150.29,150.4,150.14,150.16,2148.0,148.9335,149.0425,148.7848,148.8046,2148.0
2025-02-14 15:30:00,150.17,150.49,149.97,149.97,5789.0,148.8145,149.1317,148.6164,148.6164,5789.0
2025-02-18 09:30:00,150.39,151.92,150.25,151.91,2403.0,149.0326,150.5488,148.8938,150.5388,2403.0
2025-02-18 10:00:00,152.22,152.45,151.68,151.85,3297.0,150.846,151.074,150.3109,150.4794,3297.0
2025-02-18 10:30:00,152.04,152.6,151.98,152.59,1636.0,150.6677,151.2226,150.6082,151.2127,1636.0
2025-02-18 11:00:00,152.53,152.59,151.42,151.42,2172.0,151.1532,151.2127,150.0533,150.0533,2172.0
2025-02-18 11:30:00,151.01,151.01,150.46,150.69,1826.0,149.647,149.647,149.1019,149.3299,1826.0
2025-02-18 12:00:00,150.49,150.49,150.15,150.15,2910.0,149.1317,149.1317,148.7947,148.7947,2910.0
2025-02-18 12:30:00,150.16,150.34,150.09,150.09,2036.0,148.8046,148.983,148.7353,148.7353,2036.0
2025-02-18 13:00:00,150.14,150.41,150.08,150.41,2134.0,148.7848,149.0524,148.7254,149.0524,2134.0
2025-02-18 13:30:00,150.43,150.52,150.43,150.52,564.0,149.0722,149.1614,149.0722,149.1614,564.0
2025-02-18 14:00:00,150.55,150.79,150.41,150.71,1505.0,149.1911,149.429,149.0524,149.3497,1505.0
2025-02-18 14:30:00,150.64,151.02,150.63,150.96,2557.0,149.2803,149.6569,149.2704,149.5974,2557.0
2025-02-18 15:00:00,150.97,151.01,150.16,150.16,2435.0,149.6073,149.647,148.8046,148.8046,2435.0
2025-02-18 15:30:00,150.2,150.8,150.12,150.77,14796.0,148.8443,149.4389,148.765,149.4091,14796.0
2025-02-19 09:30:00,150.57,150.57,149.87,150.04,1647.0,149.2109,149.2109,148.5173,148.6857,1647.0
2025-02-19 10:00:00,150.18,150.42,150.04,150.12,2717.0,148.8245,149.0623,148.6857,148.765,2717.0
2025-02-19 10:30:00,149.71,150.16,149.71,150.16,1507.0,148.3587,148.8046,148.3587,148.8046,1507.0
2025-02-19 11:00:00,149.92,149.92,149.72,149.8,1036.0,148.5668,148.5668,148.3686,148.4479,1036.0
2025-02-19 11:30:00,149.73,149.89,149.73,149.86,1087.0,148.3785,148.5371,148.3785,148.5073,1087.0
2025-02-19 12:00:00,149.76,149.88,149.44,149.44,2226.0,148.4082,148.5272,148.0911,148.0911,2226.0
2025-02-19 12:30:00,149.52,149.8,149.52,149.77,1699.0,148.1704,148.4479,148.1704,148.4182,1699.0
2025-02-19 13:00:00,149.74,149.93,149.65,149.93,1709.0,148.3884,148.5767,148.2992,148.5767,1709.0
2025-02-19 13:30:00,149.98,150.04,149.78,149.91,2959.0,148.6263,148.6857,148.4281,148.5569,2959.0
2025-02-19 14:00:00,149.91,149.99,149.78,149.98,3165.0,148.5569,148.6362,148.4281,148.6263,3165.0
2025-02-19 14:30:00,149.92,149.93,149.39,149.46,3206.0,148.5668,148.5767,148.0416,148.111,3206.0
2025-02-19 15:00:00,149.45,149.91,149.31,149.77,5817.0,148.101,148.5569,147.9623,148.4182,5817.0
2025-02-19 15:30:00,149.8,150.41,149.59,149.69,12582.0,148.4479,149.0524,148.2398,148.3389,12582.0
2025-02-20 09:30:00,149.51,149.9,149.51,149.55,976.0,148.1605,148.547,148.1605,148.2001,976.0
2025-02-20 10:00:00,149.29,149.7,149.26,149.38,1603.0,147.9425,148.3488,147.9128,148.0317,1603.0
2025-02-20 10:30:00,149.39,149.89,149.35,149.75,1488.0,148.0416,148.5371,148.002,148.3983,1488.0
2025-02-20 11:00:00,149.88,150.03,149.68,149.88,1700.0,148.5272,148.6758,148.329,148.5272,1700.0
2025-02-20 11:30:00,149.91,150.08,149.29,149.29,2013.0,148.5569,148.7254,147.9425,147.9425,2013.0
2025-02-20 12:00:00,149.27,149.5,149.27,149.47,654.0,147.9227,148.1506,147.9227,148.1209,654.0
2025-02-20 12:30:00,149.35,149.35,149.01,149.01,1000.0,148.002,148.002,147.665,147.665,1000.0
2025-02-20 13:00:00,148.88,149.06,148.82,149.06,789.0,147.5362,147.7146,147.4767,147.7146,789.0
2025-02-20 13:30:00,148.95,149.77,148.95,149.65,1119.0,147.6056,148.4182,147.6056,148.2992,1119.0
2025-02-20 14:00:00,149.92,149.97,149.89,149.92,1200.0,148.5668,148.6164,148.5371,148.5668,1200.0
2025-02-20 14:30:00,149.95,150.65,149.92,150.59,4023.0,148.5965,149.2902,148.5668,149.2308,4023.0
2025-02-20 15:00:00,150.51,151.03,150.51,150.67,4000.0,149.1515,149.6668,149.1515,149.31,4000.0
2025-02-20 15:30:00,150.71,150.72,150.0,150.34,21685.0,149.3497,149.3596,148.6461,148.983,21685.0
2025-02-21 09:30:00,150.32,150.83,150.29,150.83,738.0,148.9632,149.4686,148.9335,149.4686,738.0
2025-02-21 10:00:00,150.33,150.33,149.51,149.51,662.0,148.9731,148.9731,148.1605,148.1605,662.0
2025-02-21 10:30:00,149.48,149.51,149.0,149.18,1404.0,148.1308,148.1605,147.6551,147.8335,1404.0
2025-02-21 11:00:00,149.17,149.66,149.17,149.64,1200.0,147.8236,148.3092,147.8236,148.2893,1200.0
2025-02-21 11:30:00,149.58,149.72,149.4,149.49,2198.0,148.2299,148.3686,148.0515,148.1407,2198.0
2025-02-21 12:00:00,149.68,149.68,149.58,149.58,483.0,148.329,148.329,148.2299,148.2299,483.0
2025-02-21 12:30:00,149.51,149.57,149.14,149.14,1009.0,148.1605,148.22,147.7938,147.7938,1009.0
2025-02-21 13:00:00,149.23,149.28,148.8,148.8,2300.0,147.883,147.9326,147.4569,147.4569,2300.0
2025-02-21 13:30:00,148.54,148.66,148.18,148.25,2822.0,147.1993,147.3182,146.8425,146.9119,2822.0
2025-02-21 14:00:00,148.23,148.46,147.73,147.76,1600.0,146.8921,147.12,146.3966,146.4263,1600.0
2025-02-21 14:30:00,147.59,148.6,147.35,148.6,3726.0,146.2578,147.2587,146.02,147.2587,3726.0
2025-02-21 15:00:00,148.56,148.79,148.5,148.57,3274.0,147.2191,147.447,147.1596,147.229,3274.0
2025-02-21 15:30:00,148.91,149.81,148.57,148.6,21702.0,147.5659,148.4578,147.229,147.2587,21702.0
2025-02-24 09:30:00,149.57,149.9,149.57,149.9,200.0,148.22,148.547,148.22,148.547,200.0
2025-02-24 10:00:00,150.08,150.73,150.08,150.73,646.0,148.7254,149.3695,148.7254,149.3695,646.0
2025-02-24 10:30:00,150.25,150.87,150.25,150.87,900.0,148.8938,149.5082,148.8938,149.5082,900.0
2025-02-24 11:00:00,151.0,151.13,151.0,151.12,600.0,149.6371,149.7659,149.6371,149.756,600.0
2025-02-24 11:30:00,151.29,151.3,151.2,151.3,300.0,149.9244,149.9343,149.8353,149.9343,300.0
2025-02-24 12:00:00,151.08,151.65,151.08,151.55,1400.0,149.7163,150.2812,149.7163,150.1821,1400.0
2025-02-24 12:30:00,151.27,151.5,151.27,151.5,400.0,149.9046,150.1325,149.9046,150.1325,400.0
2025-02-24 13:00:00,151.28,151.43,151.24,151.41,2995.0,149.9145,150.0632,149.8749,150.0434,2995.0
2025-02-24 13:30:00,151.31,151.31,151.24,151.26,300.0,149.9443,149.9443,149.8749,149.8947,300.0
2025-02-24 14:00:00,151.47,151.59,151.3,151.3,900.0,150.1028,150.2217,149.9343,149.9343,900.0
2025-02-24 14:30:00,151.3,151.33,151.03,151.29,2114.0,149.9343,149.9641,149.6668,149.9244,2114.0
2025-02-24 15:00:00,151.26,151.37,151.13,151.22,1600.0,149.8947,150.0037,149.7659,149.8551,1600.0
2025-02-24 15:30:00,151.29,151.75,150.58,150.72,16912.0,149.9244,150.3803,149.2208,149.3596,16912.0
2025-02-25 09:30:00,151.0,151.0,149.69,150.0,1877.0,150.2978,150.2978,148.9939,149.3024,1877.0
2025-02-25 10:00:00,150.6,151.19,150.21,150.21,2768.0,149.8996,150.4869,149.5114,149.5114,2768.0
2025-02-25 10:30:00,150.22,150.63,150.01,150.63,2262.0,149.5214,149.9295,149.3124,149.9295,2262.0
2025-02-25 11:00:00,150.49,150.8,150.43,150.43,2745.0,149.7901,150.0987,149.7304,149.7304,2745.0
2025-02-25 11:30:00,150.45,150.79,150.33,150.64,3108.0,149.7503,150.0887,149.6309,149.9394,3108.0
2025-02-25 12:00:00,150.52,150.8,150.24,150.8,2020.0,149.82,150.0987,149.5413,150.0987,2020.0
2025-02-25 12:30:00,150.79,151.13,150.79,151.13,2400.0,150.0887,150.4272,150.0887,150.4272,2400.0
2025-02-25 13:00:00,151.3,151.78,151.26,151.43,2508.0,150.5964,151.0741,150.5566,150.7258,2508.0
2025-02-25 13:30:00,151.43,151.82,151.43,151.74,6484.0,150.7258,151.114,150.7258,151.0343,6484.0
2025-02-25 14:00:00,152.09,152.25,151.94,151.94,886.0,151.3827,151.542,151.2334,151.2334,886.0
2025-02-25 14:30:00,152.24,152.33,152.11,152.29,1100.0,151.532,151.6216,151.4026,151.5818,1100.0
2025-02-25 15:00:00,152.25,152.41,151.66,152.24,4748.0,151.542,151.7012,150.9547,151.532,4748.0
2025-02-25 15:30:00,152.11,152.46,151.72,151.75,12113.0,151.4026,151.751,151.0144,151.0443,12113.0
2025-02-26 09:30:00,152.11,152.19,152.11,152.19,241.0,151.4026,151.4822,151.4026,151.4822,241.0
2025-02-26 10:00:00,151.38,152.16,151.37,152.15,3016.0,150.676,151.4524,150.6661,151.4424,3016.0
2025-02-26 10:30:00,152.04,152.08,151.16,151.33,2581.0,151.3329,151.3727,150.457,150.6262,2581.0
2025-02-26 11:00:00,151.2,151.74,151.16,151.33,974.0,150.4968,151.0343,150.457,150.6262,974.0
2025-02-26 11:30:00,151.16,151.35,151.05,151.16,1900.0,150.457,150.6461,150.3475,150.457,1900.0
2025-02-26 12:00:00,150.91,151.05,150.78,150.89,1600.0,150.2082,150.3475,150.0788,150.1883,1600.0
2025-02-26 12:30:00,150.94,150.94,150.1,150.17,2100.0,150.2381,150.2381,149.402,149.4716,2100.0
2025-02-26 13:00:00,150.09,150.44,150.09,150.29,2425.0,149.392,149.7404,149.392,149.5911,2425.0
2025-02-26 13:30:00,150.18,150.27,149.85,149.86,2200.0,149.4816,149.5712,149.1531,149.1631,2200.0
2025-02-26 14:00:00,150.04,150.49,150.0,150.49,1100.0,149.3422,149.7901,149.3024,149.7901,1100.0
2025-02-26 14:30:00,150.54,150.84,150.41,150.44,1110.0,149.8399,150.1385,149.7105,149.7404,1110.0
2025-02-26 15:00:00,150.39,150.55,150.21,150.55,3220.0,149.6906,149.8499,149.5114,149.8499,3220.0
2025-02-26 15:30:00,150.59,150.8,150.32,150.59,10573.0,149.8897,150.0987,149.6209,149.8897,10573.0
2025-02-27 09:30:00,151.48,151.76,151.3,151.55,900.0,150.7755,151.0542,150.5964,150.8452,900.0
2025-02-27 10:00:00,151.49,152.01,151.45,151.93,2450.0,150.7855,151.3031,150.7457,151.2234,2450.0
2025-02-27 10:30:00,151.87,152.03,151.66,151.74,1900.0,151.1637,151.323,150.9547,151.0343,1900.0
2025-02-27 11:00:00,151.68,151.85,151.42,151.85,1300.0,150.9746,151.1438,150.7158,151.1438,1300.0
2025-02-27 11:30:00,151.68,151.68,151.52,151.62,600.0,150.9746,150.9746,150.8154,150.9149,600.0
2025-02-27 12:00:00,151.46,151.5,151.26,151.5,1400.0,150.7556,150.7954,150.5566,150.7954,1400.0
2025-02-27 12:30:00,151.76,151.76,151.44,151.5,1100.0,151.0542,151.0542,150.7357,150.7954,1100.0
2025-02-27 13:00:00,151.38,151.68,151.38,151.68,1499.0,150.676,150.9746,150.676,150.9746,1499.0
2025-02-27 13:30:00,151.58,151.79,151.58,151.73,2400.0,150.8751,151.0841,150.8751,151.0244,2400.0
2025-02-27 14:00:00,151.62,151.79,151.51,151.51,3273.0,150.9149,151.0841,150.8054,150.8054,3273.0
2025-02-27 14:30:00,151.48,151.48,151.0,151.08,1698.0,150.7755,150.7755,150.2978,150.3774,1698.0
2025-02-27 15:00:00,151.02,151.34,150.8,151.17,2500.0,150.3177,150.6362,150.0987,150.467,2500.0
2025-02-27 15:30:00,151.15,151.88,151.15,151.55,12175.0,150.4471,151.1737,150.4471,150.8452,12175.0
2025-02-28 09:30:00,152.91,153.0,152.09,152.35,3868.0,152.1989,152.2885,151.3827,151.6415,3868.0
2025-02-28 10:00:00,152.47,152.57,151.8,151.9,4163.0,151.7609,151.8605,151.0941,151.1936,4163.0
2025-02-28 10:30:00,152.03,152.9,151.97,152.78,4839.0,151.323,152.1889,151.2633,152.0695,4839.0
2025-02-28 11:00:00,152.78,152.86,152.41,152.51,7637.0,152.0695,152.1491,151.7012,151.8007,7637.0
2025-02-28 11:30:00,152.47,152.47,151.9,151.92,2286.0,151.7609,151.7609,151.1936,151.2135,2286.0
2025-02-28 12:00:00,151.78,151.85,151.49,151.85,3365.0,151.0741,151.1438,150.7855,151.1438,3365.0
2025-02-28 12:30:00,151.78,151.78,151.18,151.18,3264.0,151.0741,151.0741,150.4769,150.4769,3264.0
2025-02-28 13:00:00,151.34,151.34,150.81,150.85,1802.0,150.6362,150.6362,150.1087,150.1485,1802.0
2025-02-28 13:30:00,150.97,151.67,150.97,151.54,1200.0,150.2679,150.9647,150.2679,150.8353,1200.0
2025-02-28 14:00:00,151.35,152.42,151.33,152.32,5566.0,150.6461,151.7112,150.6262,151.6116,5566.0
2025-02-28 14:30:00,152.61,152.99,152.58,152.91,6852.0,151.9003,152.2785,151.8704,152.1989,6852.0
2025-02-28 15:00:00,152.85,152.88,152.66,152.85,2900.0,152.1392,152.169,151.9501,152.1392,2900.0
2025-02-28 15:30:00,152.83,153.61,152.83,153.51,27817.0,152.1193,152.8956,152.1193,152.7961,27817.0
2025-03-03 09:30:00,153.5,155.61,153.19,155.16,11288.0,152.7861,154.8863,152.4776,154.4384,11288.0
2025-03-03 10:00:00,155.08,156.5,155.08,156.3,7378.0,154.3588,155.7722,154.3588,155.5731,7378.0
2025-03-03 10:30:00,156.3,157.02,155.97,155.99,8668.0,155.5731,156.2898,155.2447,155.2646,8668.0
2025-03-03 11:00:00,155.97,156.11,155.68,155.72,6298.0,155.2447,155.384,154.956,154.9958,6298.0
2025-03-03 11:30:00,155.68,155.9,155.6,155.9,4620.0,154.956,155.175,154.8764,155.175,4620.0
2025-03-03 12:00:00,155.91,156.47,155.86,156.47,4843.0,155.1849,155.7423,155.1352,155.7423,4843.0
2025-03-03 12:30:00,156.46,157.15,156.44,157.07,6893.0,155.7324,156.4192,155.7125,156.3395,6893.0
2025-03-03 13:00:00,157.01,157.05,156.48,156.52,7091.0,156.2798,156.3196,155.7523,155.7921,7091.0
2025-03-03 13:30:00,156.69,157.04,156.46,156.56,8014.0,155.9613,156.3097,155.7324,155.8319,8014.0
2025-03-03 14:00:00,156.6,156.94,156.58,156.94,8828.0,155.8717,156.2101,155.8518,156.2101,8828.0
2025-03-03 14:30:00,156.87,157.01,156.16,156.16,5352.0,156.1405,156.2798,155.4338,155.4338,5352.0
2025-03-03 15:00:00,155.99,156.14,155.24,155.74,9734.0,155.2646,155.4139,154.5181,155.0157,9734.0
2025-03-03 15:30:00,155.77,156.99,155.69,156.91,33864.0,155.0456,156.2599,154.966,156.1803,33864.0
2025-03-04 09:30:00,157.31,158.49,156.83,156.83,3326.0,156.5784,157.7529,156.1007,156.1007,3326.0
2025-03-04 10:00:00,156.49,156.63,154.47,155.52,7028.0,155.7622,155.9016,153.7516,154.7968,7028.0
2025-03-04 10:30:00,155.48,155.56,154.52,154.63,3200.0,154.7569,154.8366,153.8014,153.9109,3200.0
2025-03-04 11:00:00,154.73,155.5,154.53,154.53,4445.0,154.0104,154.7768,153.8114,153.8114,4445.0
2025-03-04 11:30:00,154.65,154.88,154.26,154.6,5400.0,153.9308,154.1597,153.5426,153.881,5400.0
2025-03-04 12:00:00,154.69,154.77,154.4,154.54,1500.0,153.9706,154.0502,153.682,153.8213,1500.0
2025-03-04 12:30:00,154.47,154.89,154.43,154.47,4705.0,153.7516,154.1697,153.7118,153.7516,4705.0
2025-03-04 13:00:00,154.65,154.84,154.51,154.53,1876.0,153.9308,154.1199,153.7914,153.8114,1876.0
2025-03-04 13:30:00,154.48,154.88,154.48,154.85,2333.0,153.7616,154.1597,153.7616,154.1299,2333.0
2025-03-04 14:00:00,154.77,155.27,154.77,154.84,1600.0,154.0502,154.5479,154.0502,154.1199,1600.0
2025-03-04 14:30:00,154.81,154.99,154.81,154.85,2581.0,154.0901,154.2692,154.0901,154.1299,2581.0
2025-03-04 15:00:00,154.94,154.94,154.34,154.77,2219.0,154.2194,154.2194,153.6222,154.0502,2219.0
2025-03-04 15:30:00,154.55,154.57,153.39,153.86,22910.0,153.8313,153.8512,152.6767,153.1445,22910.0
2025-03-05 09:30:00,152.49,153.58,152.49,153.57,1249.0,151.7808,152.8658,151.7808,152.8558,1249.0
2025-03-05 10:00:00,153.73,153.9,153.52,153.52,800.0,153.0151,153.1843,152.8061,152.8061,800.0
2025-03-05 10:30:00,152.86,153.19,152.86,152.94,4883.0,152.1491,152.4776,152.1491,152.2287,4883.0
2025-03-05 11:00:00,152.78,152.94,152.78,152.9,600.0,152.0695,152.2287,152.0695,152.1889,600.0
2025-03-05 11:30:00,152.57,152.92,152.49,152.92,811.0,151.8605,152.2088,151.7808,152.2088,811.0
2025-03-05 12:00:00,153.02,153.96,153.02,153.96,1889.0,152.3084,153.244,152.3084,153.244,1889.0
2025-03-05 12:30:00,154.15,154.16,154.04,154.12,3074.0,153.4331,153.4431,153.3236,153.4033,3074.0
2025-03-05 13:00:00,154.46,154.47,153.99,154.15,700.0,153.7417,153.7516,153.2739,153.4331,700.0
2025-03-05 13:30:00,154.11,154.36,154.0,154.36,1300.0,153.3933,153.6421,153.2838,153.6421,1300.0
2025-03-05 14:00:00,154.38,154.66,154.33,154.48,1600.0,153.6621,153.9408,153.6123,153.7616,1600.0
2025-03-05 14:30:00,154.43,154.99,154.43,154.87,1400.0,153.7118,154.2692,153.7118,154.1498,1400.0
2025-03-05 15:00:00,154.75,155.51,154.74,155.37,3926.0,154.0303,154.7868,154.0204,154.6474,3926.0
2025-03-05 15:30:00,155.22,155.29,154.29,154.87,8907.0,154.4981,154.5678,153.5725,154.1498,8907.0
2025-03-06 09:30:00,152.69,152.69,150.52,150.59,2800.0,151.9799,151.9799,149.82,149.8897,2800.0
2025-03-06 10:00:00,150.63,150.73,149.46,149.64,4847.0,149.9295,150.029,148.7649,148.9441,4847.0
2025-03-06 10:30:00,150.78,151.07,150.78,151.07,500.0,150.0788,150.3674,150.0788,150.3674,500.0
2025-03-06 11:00:00,150.95,151.56,150.95,151.26,1500.0,150.248,150.8552,150.248,150.5566,1500.0
2025-03-06 11:30:00,151.23,151.23,149.99,149.99,3613.0,150.5267,150.5267,149.2925,149.2925,3613.0
2025-03-06 12:00:00,149.54,149.72,149.19,149.19,2600.0,148.8446,149.0237,148.4962,148.4962,2600.0
2025-03-06 12:30:00,149.31,149.36,148.8,149.32,1457.0,148.6156,148.6654,148.108,148.6256,1457.0
2025-03-06 13:00:00,149.25,149.96,149.25,149.58,4700.0,148.5559,149.2626,148.5559,148.8844,4700.0
2025-03-06 13:30:00,149.63,149.63,148.96,149.57,3515.0,148.9341,148.9341,148.2673,148.8744,3515.0
2025-03-06 14:00:00,149.53,150.13,149.51,149.68,1950.0,148.8346,149.4318,148.8147,148.9839,1950.0
2025-03-06 14:30:00,150.17,150.37,149.49,149.49,2200.0,149.4716,149.6707,148.7948,148.7948,2200.0
2025-03-06 15:00:00,149.97,150.2,149.76,150.2,5839.0,149.2726,149.5015,149.0635,149.5015,5839.0
2025-03-06 15:30:00,150.24,150.39,148.83,148.92,10483.0,149.5413,149.6906,148.1379,148.2274,10483.0
2025-03-07 09:30:00,149.02,149.81,148.97,149.23,2167.0,148.327,149.1133,148.2772,148.536,2167.0
2025-03-07 10:00:00,148.91,148.91,147.84,148.57,4251.0,148.2175,148.2175,147.1525,147.8791,4251.0
2025-03-07 10:30:00,148.26,148.78,147.64,148.4,4553.0,147.5705,148.0881,146.9534,147.7099,4553.0
2025-03-07 11:00:00,148.02,148.02,146.55,146.61,2800.0,147.3316,147.3316,145.8685,145.9282,2800.0
2025-03-07 11:30:00,146.72,146.98,146.46,146.64,5384.0,146.0377,146.2965,145.7789,145.958,5384.0
2025-03-07 12:00:00,146.81,146.89,146.26,146.43,3592.0,146.1273,146.2069,145.5798,145.749,3592.0
2025-03-07 12:30:00,146.38,147.02,146.34,146.97,6293.0,145.6993,146.3363,145.6594,146.2865,6293.0
2025-03-07 13:00:00,146.96,147.64,146.85,147.45,4849.0,146.2766,146.9534,146.1671,146.7643,4849.0
2025-03-07 13:30:00,147.44,147.85,147.44,147.85,3597.0,146.7543,147.1624,146.7543,147.1624,3597.0
2025-03-07 14:00:00,147.85,148.68,147.85,148.43,2464.0,147.1624,147.9886,147.1624,147.7397,2464.0
2025-03-07 14:30:00,148.4,148.54,147.62,147.62,2300.0,147.7099,147.8492,146.9335,146.9335,2300.0
2025-03-07 15:00:00,147.51,147.71,147.09,147.28,6939.0,146.824,147.0231,146.406,146.5951,6939.0
2025-03-07 15:30:00,147.49,147.58,146.76,147.38,19057.0,146.8041,146.8937,146.0775,146.6946,19057.0
2025-03-10 09:30:00,146.05,146.69,144.57,144.57,7837.0,145.3708,146.0078,143.8977,143.8977,7837.0
2025-03-10 10:00:00,144.6,144.63,143.65,143.84,8490.0,143.9275,143.9574,142.982,143.1711,8490.0
2025-03-10 10:30:00,143.74,145.43,143.68,145.43,6891.0,143.0715,144.7537,143.0118,144.7537,6891.0
2025-03-10 11:00:00,145.51,146.33,144.96,145.08,4142.0,144.8333,145.6495,144.2859,144.4053,4142.0
2025-03-10 11:30:00,145.08,145.43,144.83,144.98,4404.0,144.4053,144.7537,144.1565,144.3058,4404.0
2025-03-10 12:00:00,144.87,145.41,144.63,145.38,4202.0,144.1963,144.7338,143.9574,144.7039,4202.0
2025-03-10 12:30:00,145.47,145.69,145.29,145.5,3084.0,144.7935,145.0125,144.6143,144.8233,3084.0
2025-03-10 13:00:00,145.56,145.98,145.49,145.72,11241.0,144.8831,145.3011,144.8134,145.0423,11241.0
2025-03-10 13:30:00,145.59,145.59,145.03,145.05,4942.0,144.9129,144.9129,144.3555,144.3754,4942.0
2025-03-10 14:00:00,145.08,145.75,144.96,145.43,8323.0,144.4053,145.0722,144.2859,144.7537,8323.0
2025-03-10 14:30:00,145.63,145.65,145.05,145.09,3422.0,144.9527,144.9727,144.3754,144.4153,3422.0
2025-03-10 15:00:00,145.07,146.0,144.73,145.74,5700.0,144.3953,145.321,144.0569,145.0622,5700.0
2025-03-10 15:30:00,145.8,146.54,145.79,146.11,22339.0,145.122,145.8585,145.112,145.4305,22339.0
2025-03-11 09:30:00,147.15,149.2,146.31,147.47,5388.0,146.4657,148.5061,145.6296,146.7842,5388.0
2025-03-11 10:00:00,146.96,148.09,146.89,148.09,2000.0,146.2766,147.4013,146.2069,147.4013,2000.0
2025-03-11 10:30:00,148.22,148.22,147.45,147.45,1700.0,147.5307,147.5307,146.7643,146.7643,1700.0
2025-03-11 11:00:00,147.16,148.12,147.16,147.51,1669.0,146.4756,147.4312,146.4756,146.824,1669.0
2025-03-11 11:30:00,147.59,147.95,147.38,147.38,2500.0,146.9036,147.262,146.6946,146.6946,2500.0
2025-03-11 12:00:00,146.99,146.99,146.37,146.37,200.0,146.3064,146.3064,145.6893,145.6893,200.0
2025-03-11 12:30:00,146.44,146.44,145.99,146.07,900.0,145.759,145.759,145.3111,145.3907,900.0
2025-03-11 13:00:00,146.1,146.2,145.93,146.03,1731.0,145.4206,145.5201,145.2514,145.3509,1731.0
2025-03-11 13:30:00,146.22,146.34,146.11,146.17,1750.0,145.54,145.6594,145.4305,145.4902,1750.0
2025-03-11 14:00:00,146.3,147.0,146.25,147.0,1950.0,145.6196,146.3164,145.5699,146.3164,1950.0
2025-03-11 14:30:00,146.96,147.41,146.61,147.33,1800.0,146.2766,146.7245,145.9282,146.6448,1800.0
2025-03-11 15:00:00,147.32,147.64,147.27,147.45,2750.0,146.6349,146.9534,146.5851,146.7643,2750.0
2025-03-11 15:30:00,147.64,147.74,147.08,147.25,11390.0,146.9534,147.0529,146.396,146.5652,11390.0
2025-03-12 09:30:00,147.46,147.82,146.99,147.08,3258.0,146.7742,147.1326,146.3064,146.396,3258.0
2025-03-12 10:00:00,147.1,147.36,146.88,147.26,1221.0,146.4159,146.6747,146.1969,146.5752,1221.0
2025-03-12 10:30:00,147.66,147.66,147.03,147.16,1278.0,146.9733,146.9733,146.3462,146.4756,1278.0
2025-03-12 11:00:00,146.58,146.86,146.2,146.43,1800.0,145.8983,146.177,145.5201,145.749,1800.0
2025-03-12 11:30:00,146.5,146.68,146.26,146.38,1509.0,145.8187,145.9979,145.5798,145.6993,1509.0
2025-03-12 12:00:00,146.79,146.98,146.66,146.86,1100.0,146.1074,146.2965,145.978,146.177,1100.0
2025-03-12 12:30:00,146.95,147.2,146.61,146.61,1400.0,146.2666,146.5154,145.9282,145.9282,1400.0
2025-03-12 13:00:00,146.38,146.76,146.38,146.76,300.0,145.6993,146.0775,145.6993,146.0775,300.0
2025-03-12 13:30:00,147.17,147.34,146.59,146.59,1265.0,146.4856,146.6548,145.9083,145.9083,1265.0
2025-03-12 14:00:00,146.68,146.88,146.68,146.85,500.0,145.9979,146.1969,145.9979,146.1671,500.0
2025-03-12 14:30:00,147.37,147.56,147.21,147.38,1853.0,146.6847,146.8738,146.5254,146.6946,1853.0
2025-03-12 15:00:00,147.3,147.3,146.71,147.05,4633.0,146.615,146.615,146.0277,146.3661,4633.0
2025-03-12 15:30:00,147.08,147.4,146.79,147.35,13757.0,146.396,146.7145,146.1074,146.6647,13757.0
2025-03-13 09:30:00,147.42,147.89,146.44,146.71,1300.0,146.7344,147.2022,145.759,146.0277,1300.0
2025-03-13 10:00:00,147.22,147.55,146.87,146.88,1800.0,146.5354,146.8638,146.187,146.1969,1800.0
2025-03-13 10:30:00,147.18,147.44,146.69,146.69,500.0,146.4955,146.7543,146.0078,146.0078,500.0
2025-03-13 11:00:00,146.66,146.66,146.17,146.5,1500.0,145.978,145.978,145.4902,145.8187,1500.0
2025-03-13 11:30:00,145.98,145.99,145.28,145.28,1600.0,145.3011,145.3111,144.6044,144.6044,1600.0
2025-03-13 12:00:00,145.0,145.3,144.92,145.3,2185.0,144.3257,144.6243,144.246,144.6243,2185.0
2025-03-13 12:30:00,145.38,145.75,145.32,145.46,2600.0,144.7039,145.0722,144.6442,144.7835,2600.0
2025-03-13 13:00:00,145.34,145.36,144.95,145.36,700.0,144.6641,144.684,144.2759,144.684,700.0
2025-03-13 13:30:00,145.26,145.39,145.23,145.26,1453.0,144.5845,144.7139,144.5546,144.5845,1453.0
2025-03-13 14:00:00,145.25,145.41,145.03,145.06,2100.0,144.5745,144.7338,144.3555,144.3854,2100.0
2025-03-13 14:30:00,145.32,145.81,145.32,145.71,2000.0,144.6442,145.1319,144.6442,145.0324,2000.0
2025-03-13 15:00:00,145.79,146.25,145.75,145.89,3967.0,145.112,145.5699,145.0722,145.2115,3967.0
2025-03-13 15:30:00,145.84,146.16,145.78,145.87,7449.0,145.1618,145.4803,145.102,145.1916,7449.0
2025-03-14 09:30:00,146.25,147.5,146.25,147.09,1000.0,145.5699,146.814,145.5699,146.406,1000.0
2025-03-14 10:00:00,146.74,147.63,146.74,147.63,2366.0,146.0576,146.9434,146.0576,146.9434,2366.0
2025-03-14 10:30:00,147.5,147.64,147.26,147.64,3202.0,146.814,146.9534,146.5752,146.9534,3202.0
2025-03-14 11:00:00,147.86,148.28,147.69,148.27,1631.0,147.1724,147.5904,147.0032,147.5805,1631.0
2025-03-14 11:30:00,148.18,148.18,147.9,147.99,1914.0,147.4909,147.4909,147.2122,147.3018,1914.0
2025-03-14 12:00:00,148.01,148.01,147.22,147.22,1110.0,147.3217,147.3217,146.5354,146.5354,1110.0
2025-03-14 12:30:00,147.03,147.33,146.92,147.33,3030.0,146.3462,146.6448,146.2367,146.6448,3030.0
2025-03-14 13:00:00,147.36,147.48,147.29,147.48,500.0,146.6747,146.7941,146.605,146.7941,500.0
2025-03-14 13:30:00,147.59,147.59,147.15,147.27,2132.0,146.9036,146.9036,146.4657,146.5851,2132.0
2025-03-14 14:00:00,147.24,147.33,147.21,147.21,500.0,146.5553,146.6448,146.5254,146.5254,500.0
2025-03-14 14:30:00,147.36,147.44,147.33,147.41,900.0,146.6747,146.7543,146.6448,146.7245,900.0
2025-03-14 15:00:00,147.41,147.66,147.37,147.51,3452.0,146.7245,146.9733,146.6847,146.824,3452.0
2025-03-14 15:30:00,147.49,147.9,147.36,147.76,13835.0,146.8041,147.2122,146.6747,147.0728,13835.0
2025-03-17 09:30:00,148.02,148.7,148.02,148.7,1675.0,147.3316,148.0085,147.3316,148.0085,1675.0
2025-03-17 10:00:00,149.33,149.57,149.28,149.46,1300.0,148.6355,148.8744,148.5858,148.7649,1300.0
2025-03-17 10:30:00,149.53,150.13,149.52,149.74,1600.0,148.8346,149.4318,148.8247,149.0436,1600.0
2025-03-17 11:00:00,149.81,150.26,149.6,150.24,2872.0,149.1133,149.5612,148.9043,149.5413,2872.0
2025-03-17 11:30:00,149.88,150.31,149.81,150.22,2644.0,149.183,149.611,149.1133,149.5214,2644.0
2025-03-17 12:00:00,150.09,150.58,150.09,150.33,1655.0,149.392,149.8797,149.392,149.6309,1655.0
2025-03-17 12:30:00,150.21,150.21,150.15,150.15,217.0,149.5114,149.5114,149.4517,149.4517,217.0
2025-03-17 13:00:00,150.36,150.65,150.32,150.51,2442.0,149.6607,149.9494,149.6209,149.8101,2442.0
2025-03-17 13:30:00,150.46,150.86,150.46,150.86,1223.0,149.7603,150.1584,149.7603,150.1584,1223.0
2025-03-17 14:00:00,151.0,151.24,151.0,151.13,1627.0,150.2978,150.5367,150.2978,150.4272,1627.0
2025-03-17 14:30:00,151.07,151.37,151.07,151.37,3450.0,150.3674,150.6661,150.3674,150.6661,3450.0
2025-03-17 15:00:00,151.27,151.53,151.2,151.39,4637.0,150.5665,150.8253,150.4968,150.686,4637.0
2025-03-17 15:30:00,151.46,151.7,151.17,151.22,16620.0,150.7556,150.9945,150.467,150.5167,16620.0
2025-03-18 09:30:00,151.14,151.49,150.63,151.13,1401.0,150.4371,150.7855,149.9295,150.4272,1401.0
2025-03-18 10:00:00,151.34,152.36,151.14,152.17,3119.0,150.6362,151.6514,150.4371,151.4623,3119.0
2025-03-18 10:30:00,152.37,152.52,152.17,152.17,3498.0,151.6614,151.8107,151.4623,151.4623,3498.0
2025-03-18 11:00:00,151.74,151.93,150.81,150.81,1541.0,151.0343,151.2234,150.1087,150.1087,1541.0
2025-03-18 11:30:00,150.67,150.77,150.34,150.44,1481.0,149.9693,150.0688,149.6408,149.7404,1481.0
2025-03-18 12:00:00,150.71,151.02,150.67,151.02,1715.0,150.0091,150.3177,149.9693,150.3177,1715.0
2025-03-18 12:30:00,151.0,151.03,150.59,150.59,400.0,150.2978,150.3276,149.8897,149.8897,400.0
2025-03-18 13:00:00,150.75,150.76,150.22,150.45,1089.0,150.0489,150.0589,149.5214,149.7503,1089.0
2025-03-18 13:30:00,150.7,150.7,150.53,150.53,600.0,149.9992,149.9992,149.83,149.83,600.0
2025-03-18 14:00:00,150.34,150.35,150.19,150.28,600.0,149.6408,149.6508,149.4915,149.5811,600.0
2025-03-18 14:30:00,149.98,150.11,149.93,149.93,1200.0,149.2825,149.4119,149.2327,149.2327,1200.0
2025-03-18 15:00:00,149.86,150.16,149.75,150.13,2599.0,149.1631,149.4617,149.0536,149.4318,2599.0
2025-03-18 15:30:00,150.15,150.56,149.9,149.98,9858.0,149.4517,149.8598,149.2029,149.2825,9858.0
2025-03-19 09:30:00,149.97,150.18,149.52,150.15,1071.0,149.2726,149.4816,148.8247,149.4517,1071.0
2025-03-19 10:00:00,150.01,150.11,149.83,149.83,914.0,149.3124,149.4119,149.1332,149.1332,914.0
2025-03-19 10:30:00,149.56,149.64,148.89,148.95,2200.0,148.8645,148.9441,148.1976,148.2573,2200.0
2025-03-19 11:00:00,148.65,148.69,148.2,148.52,2000.0,147.9587,147.9985,147.5108,147.8293,2000.0
2025-03-19 11:30:00,148.56,149.58,148.56,149.51,6396.0,147.8691,148.8844,147.8691,148.8147,6396.0
2025-03-19 12:00:00,149.49,149.51,149.27,149.5,2664.0,148.7948,148.8147,148.5758,148.8047,2664.0
2025-03-19 12:30:00,149.34,149.52,149.34,149.52,1800.0,148.6455,148.8247,148.6455,148.8247,1800.0
2025-03-19 13:00:00,149.5,149.71,149.33,149.33,5250.0,148.8047,149.0138,148.6355,148.6355,5250.0
2025-03-19 13:30:00,149.36,149.69,149.34,149.48,2678.0,148.6654,148.9939,148.6455,148.7848,2678.0
2025-03-19 14:00:00,149.36,149.88,149.35,149.76,7383.0,148.6654,149.183,148.6554,149.0635,7383.0
2025-03-19 14:30:00,149.81,150.09,149.13,149.43,10843.0,149.1133,149.392,148.4365,148.7351,10843.0
2025-03-19 15:00:00,149.37,149.87,148.87,148.99,13922.0,148.6754,149.173,148.1777,148.2971,13922.0
2025-03-19 15:30:00,149.06,149.49,148.62,148.73,58427.0,148.3668,148.7948,147.9288,148.0383,58427.0
2025-03-20 09:30:00,148.82,148.89,147.94,148.3,7609.0,148.1279,148.1976,147.252,147.6103,7609.0
2025-03-20 10:00:00,148.36,148.87,148.23,148.87,15782.0,147.67,148.1777,147.5407,148.1777,15782.0
2025-03-20 10:30:00,148.68,148.77,147.94,148.26,25191.0,147.9886,148.0781,147.252,147.5705,25191.0
2025-03-20 11:00:00,148.36,148.36,147.43,147.45,15658.0,147.67,147.67,146.7444,146.7643,15658.0
2025-03-20 11:30:00,147.45,148.4,147.45,148.25,1464.0,146.7643,147.7099,146.7643,147.5606,1464.0
2025-03-20 12:00:00,148.21,148.58,148.21,148.46,18639.0,147.5207,147.889,147.5207,147.7696,18639.0
2025-03-20 12:30:00,148.52,148.55,147.98,148.35,15366.0,147.8293,147.8592,147.2918,147.6601,15366.0
2025-03-20 13:00:00,148.32,148.59,148.04,148.05,15192.0,147.6302,147.899,147.3515,147.3615,15192.0
2025-03-20 13:30:00,148.11,148.43,148.09,148.21,11564.0,147.4212,147.7397,147.4013,147.5207,11564.0
2025-03-20 14:00:00,148.16,148.57,148.1,148.13,16774.0,147.471,147.8791,147.4113,147.4411,16774.0
2025-03-20 14:30:00,148.15,148.51,148.14,148.19,14733.0,147.461,147.8194,147.4511,147.5008,14733.0
2025-03-20 15:00:00,148.22,148.31,147.96,147.96,36266.0,147.5307,147.6203,147.2719,147.2719,36266.0
2025-03-20 15:30:00,147.87,148.86,147.68,147.86,105938.0,147.1823,148.1677,146.9932,147.1724,105938.0
2025-03-21 09:30:00,146.41,148.38,146.41,147.71,22811.0,145.7291,147.69,145.7291,147.0231,22811.0
2025-03-21 10:00:00,147.42,147.46,146.4,147.06,22609.0,146.7344,146.7742,145.7192,146.3761,22609.0
2025-03-21 10:30:00,146.75,147.69,146.49,147.69,18240.0,146.0675,147.0032,145.8087,147.0032,18240.0
2025-03-21 11:00:00,147.65,147.65,147.09,147.2,13400.0,146.9634,146.9634,146.406,146.5154,13400.0
2025-03-21 11:30:00,147.13,147.33,146.6,146.8,12904.0,146.4458,146.6448,145.9182,146.1173,12904.0
2025-03-21 12:00:00,146.81,147.11,146.73,146.97,10340.0,146.1273,146.4259,146.0476,146.2865,10340.0
2025-03-21 12:30:00,146.91,147.06,146.7,146.88,11740.0,146.2268,146.3761,146.0178,146.1969,11740.0
2025-03-21 13:00:00,146.98,147.03,146.51,146.51,10000.0,146.2965,146.3462,145.8287,145.8287,10000.0
2025-03-21 13:30:00,146.49,147.07,146.49,146.86,14923.0,145.8087,146.386,145.8087,146.177,14923.0
2025-03-21 14:00:00,146.87,147.32,146.87,146.93,14310.0,146.187,146.6349,146.187,146.2467,14310.0
2025-03-21 14:30:00,146.99,147.55,146.88,147.38,14634.0,146.3064,146.8638,146.1969,146.6946,14634.0
2025-03-21 15:00:00,147.37,147.95,147.29,147.75,21871.0,146.6847,147.262,146.605,147.0629,21871.0
2025-03-21 15:30:00,147.69,147.88,146.55,146.55,63456.0,147.0032,147.1923,145.8685,145.8685,63456.0
2025-03-24 09:30:00,148.13,149.25,148.12,148.27,3025.0,147.4411,148.5559,147.4312,147.5805,3025.0
2025-03-24 10:00:00,148.06,148.76,147.93,148.76,1400.0,147.3714,148.0682,147.242,148.0682,1400.0
2025-03-24 10:30:00,148.43,148.92,148.26,148.92,1500.0,147.7397,148.2274,147.5705,148.2274,1500.0
2025-03-24 11:00:00,148.8,149.02,148.77,148.93,1100.0,148.108,148.327,148.0781,148.2374,1100.0
2025-03-24 11:30:00,148.98,149.21,148.76,149.21,1200.0,148.2872,148.5161,148.0682,148.5161,1200.0
2025-03-24 12:00:00,149.16,149.5,149.16,149.45,1100.0,148.4663,148.8047,148.4663,148.755,1100.0
2025-03-24 12:30:00,149.5,149.61,149.26,149.46,900.0,148.8047,148.9142,148.5659,148.7649,900.0
2025-03-24 13:00:00,149.52,149.77,149.43,149.77,1500.0,148.8247,149.0735,148.7351,149.0735,1500.0
2025-03-24 13:30:00,149.89,150.01,149.85,150.01,1000.0,149.1929,149.3124,149.1531,149.3124,1000.0
2025-03-24 14:00:00,149.77,149.93,149.62,149.62,2300.0,149.0735,149.2327,148.9242,148.9242,2300.0
2025-03-24 14:30:00,149.58,149.84,149.58,149.84,1606.0,148.8844,149.1432,148.8844,149.1432,1606.0
2025-03-24 15:00:00,149.84,150.1,149.82,150.1,2283.0,149.1432,149.402,149.1233,149.402,2283.0
2025-03-24 15:30:00,150.08,150.75,149.72,149.83,22094.0,149.3821,150.0489,149.0237,149.1332,22094.0
2025-03-25 09:30:00,150.05,150.42,148.55,149.55,2164.0,149.3522,149.7205,147.8592,148.8545,2164.0
2025-03-25 10:00:00,149.67,150.52,149.67,150.42,1900.0,148.974,149.82,148.974,149.7205,1900.0
2025-03-25 10:30:00,150.33,150.33,149.27,149.44,3038.0,149.6309,149.6309,148.5758,148.745,3038.0
2025-03-25 11:00:00,149.41,149.41,148.12,148.12,14632.0,148.7152,148.7152,147.4312,147.4312,14632.0
2025-03-25 11:30:00,148.27,148.58,148.12,148.18,5851.0,147.5805,147.889,147.4312,147.4909,5851.0
2025-03-25 12:00:00,147.98,148.39,147.94,148.39,1697.0,147.2918,147.6999,147.252,147.6999,1697.0
2025-03-25 12:30:00,148.17,148.17,148.06,148.15,800.0,147.4809,147.4809,147.3714,147.461,800.0
2025-03-25 13:00:00,148.15,148.81,148.12,148.81,2085.0,147.461,148.118,147.4312,148.118,2085.0
2025-03-25 13:30:00,148.84,149.12,148.84,148.9,1576.0,148.1478,148.4265,148.1478,148.2075,1576.0
2025-03-25 14:00:00,148.89,148.89,148.59,148.59,2735.0,148.1976,148.1976,147.899,147.899,2735.0
2025-03-25 14:30:00,148.48,148.79,148.45,148.71,3091.0,147.7895,148.098,147.7596,148.0184,3091.0
2025-03-25 15:00:00,148.79,148.89,148.25,148.27,4955.0,148.098,148.1976,147.5606,147.5805,4955.0
2025-03-25 15:30:00,148.22,148.93,147.43,148.17,23495.0,147.5307,148.2374,146.7444,147.4809,23495.0
2025-03-26 09:30:00,148.33,148.76,147.98,147.98,1000.0,147.6402,148.0682,147.2918,147.2918,1000.0
2025-03-26 10:00:00,148.08,148.65,148.08,148.51,1500.0,147.3914,147.9587,147.3914,147.8194,1500.0
2025-03-26 10:30:00,148.62,148.96,148.43,148.89,900.0,147.9288,148.2673,147.7397,148.1976,900.0
2025-03-26 11:00:00,149.06,149.06,148.88,148.92,400.0,148.3668,148.3668,148.1876,148.2274,400.0
2025-03-26 11:30:00,148.73,148.82,148.57,148.82,395.0,148.0383,148.1279,147.8791,148.1279,395.0
2025-03-26 12:00:00,148.77,149.11,148.77,149.11,300.0,148.0781,148.4166,148.0781,148.4166,300.0
2025-03-26 12:30:00,149.09,149.15,149.02,149.15,1100.0,148.3967,148.4564,148.327,148.4564,1100.0
2025-03-26 13:00:00,149.24,149.68,149.24,149.68,1700.0,148.546,148.9839,148.546,148.9839,1700.0
2025-03-26 13:30:00,149.47,149.67,149.46,149.5,900.0,148.7749,148.974,148.7649,148.8047,900.0
2025-03-26 14:00:00,149.54,149.59,149.5,149.52,1100.0,148.8446,148.8943,148.8047,148.8247,1100.0
2025-03-26 14:30:00,149.48,149.5,149.29,149.36,1000.0,148.7848,148.8047,148.5957,148.6654,1000.0
2025-03-26 15:00:00,149.4,149.64,149.39,149.5,2128.0,148.7052,148.9441,148.6953,148.8047,2128.0
2025-03-26 15:30:00,149.66,150.03,149.54,149.86,7650.0,148.964,149.3323,148.8446,149.1631,7650.0
2025-03-27 09:30:00,149.83,150.34,149.75,150.34,1852.0,149.1332,149.6408,149.0536,149.6408,1852.0
2025-03-27 10:00:00,150.61,151.12,150.59,150.89,1836.0,149.9096,150.4172,149.8897,150.1883,1836.0
2025-03-27 10:30:00,151.04,151.27,150.89,150.89,1000.0,150.3376,150.5665,150.1883,150.1883,1000.0
2025-03-27 11:00:00,151.06,151.12,150.84,150.84,1305.0,150.3575,150.4172,150.1385,150.1385,1305.0
2025-03-27 11:30:00,150.67,150.67,149.29,149.35,2613.0,149.9693,149.9693,148.5957,148.6554,2613.0
2025-03-27 12:00:00,149.38,149.79,149.37,149.5,3063.0,148.6853,149.0934,148.6754,148.8047,3063.0
2025-03-27 12:30:00,149.48,149.63,149.15,149.2,1600.0,148.7848,148.9341,148.4564,148.5061,1600.0
2025-03-27 13:00:00,149.06,149.51,149.06,149.42,1519.0,148.3668,148.8147,148.3668,148.7251,1519.0
2025-03-27 13:30:00,149.37,149.37,149.07,149.08,1529.0,148.6754,148.6754,148.3767,148.3867,1529.0
2025-03-27 14:00:00,149.21,149.81,149.21,149.74,4992.0,148.5161,149.1133,148.5161,149.0436,4992.0
2025-03-27 14:30:00,149.69,149.89,149.5,149.5,3329.0,148.9939,149.1929,148.8047,148.8047,3329.0
2025-03-27 15:00:00,149.44,150.54,149.43,150.45,4061.0,148.745,149.8399,148.7351,149.7503,4061.0
2025-03-27 15:30:00,150.33,150.49,149.89,149.92,13375.0,149.6309,149.7901,149.1929,149.2228,13375.0
2025-03-28 09:30:00,151.0,151.81,151.0,151.81,800.0,150.2978,151.104,150.2978,151.104,800.0
2025-03-28 10:00:00,151.52,152.22,151.52,151.95,7410.0,150.8154,151.5121,150.8154,151.2434,7410.0
2025-03-28 10:30:00,151.98,152.1,151.56,152.1,4265.0,151.2732,151.3927,150.8552,151.3927,4265.0
2025-03-28 11:00:00,152.04,152.31,152.01,152.23,1484.0,151.3329,151.6017,151.3031,151.5221,1484.0
2025-03-28 11:30:00,152.3,152.63,152.27,152.58,2644.0,151.5917,151.9202,151.5619,151.8704,2644.0
2025-03-28 12:00:00,152.75,152.8,152.5,152.59,1089.0,152.0396,152.0894,151.7908,151.8804,1089.0
2025-03-28 12:30:00,152.44,152.65,152.37,152.65,1496.0,151.7311,151.9401,151.6614,151.9401,1496.0
2025-03-28 13:00:00,152.75,152.79,152.39,152.53,2028.0,152.0396,152.0794,151.6813,151.8207,2028.0
2025-03-28 13:30:00,152.58,152.67,152.5,152.61,2367.0,151.8704,151.96,151.7908,151.9003,2367.0
2025-03-28 14:00:00,152.72,152.72,152.39,152.53,1631.0,152.0098,152.0098,151.6813,151.8207,1631.0
2025-03-28 14:30:00,152.55,152.95,152.55,152.87,1800.0,151.8406,152.2387,151.8406,152.1591,1800.0
2025-03-28 15:00:00,152.99,153.21,152.96,153.19,4230.0,152.2785,152.4975,152.2487,152.4776,4230.0
2025-03-28 15:30:00,153.14,153.71,153.11,153.38,27147.0,152.4278,152.9952,152.398,152.6667,27147.0
2025-03-31 09:30:00,154.16,154.28,153.0,153.97,3683.0,153.4431,153.5625,152.2885,153.254,3683.0
2025-03-31 10:00:00,153.81,153.81,152.97,153.1,1700.0,153.0947,153.0947,152.2586,152.388,1700.0
2025-03-31 10:30:00,153.05,153.89,153.05,153.89,1200.0,152.3382,153.1743,152.3382,153.1743,1200.0
2025-03-31 11:00:00,154.05,154.31,154.0,154.3,800.0,153.3336,153.5924,153.2838,153.5824,800.0
2025-03-31 11:30:00,153.74,153.74,153.67,153.67,300.0,153.025,153.025,152.9554,152.9554,300.0
2025-03-31 12:00:00,152.86,153.12,152.21,153.1,1200.0,152.1491,152.4079,151.5021,152.388,1200.0
2025-03-31 12:30:00,153.2,153.41,153.13,153.35,1300.0,152.4875,152.6966,152.4179,152.6368,1300.0
2025-03-31 13:00:00,153.15,153.24,152.87,152.93,900.0,152.4378,152.5274,152.1591,152.2188,900.0
2025-03-31 13:30:00,153.09,153.11,152.75,152.75,1200.0,152.3781,152.398,152.0396,152.0396,1200.0
2025-03-31 14:00:00,153.06,153.45,153.06,153.4,2691.0,152.3482,152.7364,152.3482,152.6866,2691.0
2025-03-31 14:30:00,153.55,153.63,153.12,153.12,3400.0,152.8359,152.9155,152.4079,152.4079,3400.0
2025-03-31 15:00:00,152.81,153.72,152.81,153.41,8616.0,152.0994,153.0051,152.0994,152.6966,8616.0
2025-03-31 15:30:00,153.37,154.08,152.95,153.21,27236.0,152.6568,153.3634,152.2387,152.4975,27236.0
2025-04-01 09:30:00,153.64,154.4,152.77,153.42,1800.0,152.9255,153.682,152.0595,152.7065,1800.0
2025-04-01 10:00:00,153.16,153.33,152.02,152.25,2303.0,152.4477,152.6169,151.313,151.542,2303.0
2025-04-01 10:30:00,152.34,153.25,152.34,153.25,2840.0,151.6315,152.5373,151.6315,152.5373,2840.0
2025-04-01 11:00:00,153.81,154.2,153.61,153.66,3185.0,153.0947,153.4829,152.8956,152.9454,3185.0
2025-04-01 11:30:00,153.61,153.67,153.35,153.67,2607.0,152.8956,152.9554,152.6368,152.9554,2607.0
2025-04-01 12:00:00,154.01,154.06,153.25,153.25,1589.0,153.2938,153.3435,152.5373,152.5373,1589.0
2025-04-01 12:30:00,153.17,153.59,153.07,153.51,1699.0,152.4577,152.8757,152.3581,152.7961,1699.0
2025-04-01 13:00:00,153.5,153.67,153.41,153.47,2651.0,152.7861,152.9554,152.6966,152.7563,2651.0
2025-04-01 13:30:00,153.34,153.34,152.89,152.97,2600.0,152.6269,152.6269,152.179,152.2586,2600.0
2025-04-01 14:00:00,152.65,152.78,152.34,152.54,2000.0,151.9401,152.0695,151.6315,151.8306,2000.0
2025-04-01 14:30:00,152.57,153.13,152.3,153.01,2900.0,151.8605,152.4179,151.5917,152.2984,2900.0
2025-04-01 15:00:00,153.15,153.17,152.87,153.03,1900.0,152.4378,152.4577,152.1591,152.3183,1900.0
2025-04-01 15:30:00,153.25,154.15,153.25,154.11,24844.0,152.5373,153.4331,152.5373,153.3933,24844.0
2025-04-02 09:30:00,154.04,154.04,153.2,153.74,1638.0,153.3236,153.3236,152.4875,153.025,1638.0
2025-04-02 10:00:00,154.12,154.85,153.92,154.76,3853.0,153.4033,154.1299,153.2042,154.0403,3853.0
2025-04-02 10:30:00,154.61,154.68,154.13,154.68,1331.0,153.891,153.9607,153.4132,153.9607,1331.0
2025-04-02 11:00:00,154.6,154.65,154.39,154.5,1960.0,153.881,153.9308,153.672,153.7815,1960.0
2025-04-02 11:30:00,154.6,154.75,153.39,153.39,1014.0,153.881,154.0303,152.6767,152.6767,1014.0
2025-04-02 12:00:00,153.31,153.31,152.73,152.92,909.0,152.597,152.597,152.0197,152.2088,909.0
2025-04-02 12:30:00,153.1,153.45,153.01,153.45,300.0,152.388,152.7364,152.2984,152.7364,300.0
2025-04-02 13:00:00,153.48,153.53,153.29,153.29,900.0,152.7662,152.816,152.5771,152.5771,900.0
2025-04-02 13:30:00,153.22,153.22,153.02,153.03,900.0,152.5074,152.5074,152.3084,152.3183,900.0
2025-04-02 14:00:00,153.16,153.22,152.6,152.62,600.0,152.4477,152.5074,151.8903,151.9102,600.0
2025-04-02 14:30:00,152.59,152.92,152.24,152.24,1179.0,151.8804,152.2088,151.532,151.532,1179.0
2025-04-02 15:00:00,152.31,152.64,152.31,152.64,2583.0,151.6017,151.9301,151.6017,151.9301,2583.0
2025-04-02 15:30:00,152.75,153.25,152.75,153.07,11172.0,152.0396,152.5373,152.0396,152.3581,11172.0
2025-04-03 09:30:00,154.22,156.39,154.22,155.6,7647.0,153.5028,155.6627,153.5028,154.8764,7647.0
2025-04-03 10:00:00,155.27,155.63,154.5,155.63,2523.0,154.5479,154.9062,153.7815,154.9062,2523.0
2025-04-03 10:30:00,155.84,157.24,155.77,156.58,5600.0,155.1153,156.5088,155.0456,155.8518,5600.0
2025-04-03 11:00:00,156.64,156.81,155.33,155.9,3710.0,155.9115,156.0808,154.6076,155.175,3710.0
2025-04-03 11:30:00,156.06,156.41,155.49,156.18,8832.0,155.3342,155.6826,154.7669,155.4537,8832.0
2025-04-03 12:00:00,156.18,156.21,155.8,155.93,4025.0,155.4537,155.4835,155.0754,155.2048,4025.0
2025-04-03 12:30:00,155.78,155.83,155.1,155.25,2944.0,155.0555,155.1053,154.3787,154.528,2944.0
2025-04-03 13:00:00,155.13,155.27,154.63,154.86,12508.0,154.4086,154.5479,153.9109,154.1398,12508.0
2025-04-03 13:30:00,154.83,154.9,154.34,154.34,2258.0,154.11,154.1796,153.6222,153.6222,2258.0
2025-04-03 14:00:00,154.38,154.44,153.49,153.56,1500.0,153.6621,153.7218,152.7762,152.8459,1500.0
2025-04-03 14:30:00,153.27,153.8,152.93,153.74,5825.0,152.5572,153.0848,152.2188,153.025,5825.0
2025-04-03 15:00:00,153.75,153.82,152.69,152.8,4467.0,153.035,153.1047,151.9799,152.0894,4467.0
2025-04-03 15:30:00,152.79,152.83,151.94,152.37,27820.0,152.0794,152.1193,151.2334,151.6614,27820.0
2025-04-04 09:30:00,152.5,152.91,150.32,151.49,10155.0,151.7908,152.1989,149.6209,150.7855,10155.0
2025-04-04 10:00:00,151.52,151.52,147.85,148.25,10463.0,150.8154,150.8154,147.1624,147.5606,10463.0
2025-04-04 10:30:00,148.22,149.89,148.11,149.69,6190.0,147.5307,149.1929,147.4212,148.9939,6190.0
2025-04-04 11:00:00,149.46,150.19,147.27,147.27,7185.0,148.7649,149.4915,146.5851,146.5851,7185.0
2025-04-04 11:30:00,147.41,147.95,146.48,147.76,11156.0,146.7245,147.262,145.7988,147.0728,11156.0
2025-04-04 12:00:00,148.05,148.22,146.63,146.63,8108.0,147.3615,147.5307,145.9481,145.9481,8108.0
2025-04-04 12:30:00,146.57,147.17,146.53,146.59,9021.0,145.8884,146.4856,145.8486,145.9083,9021.0
2025-04-04 13:00:00,146.55,146.91,145.74,146.65,5191.0,145.8685,146.2268,145.0622,145.968,5191.0
2025-04-04 13:30:00,146.52,147.45,146.44,147.19,4988.0,145.8386,146.7643,145.759,146.5055,4988.0
2025-04-04 14:00:00,147.14,147.31,145.56,145.56,7246.0,146.4557,146.6249,144.8831,144.8831,7246.0
2025-04-04 14:30:00,145.27,145.27,143.82,143.99,11252.0,144.5944,144.5944,143.1512,143.3204,11252.0
2025-04-04 15:00:00,143.95,144.75,143.53,144.22,5773.0,143.2806,144.0768,142.8625,143.5493,5773.0
2025-04-04 15:30:00,144.17,145.2,143.14,143.35,26245.0,143.4995,144.5247,142.4743,142.6833,26245.0
2025-04-07 09:30:00,139.9,139.9,137.48,139.34,6503.0,139.2494,139.2494,136.8406,138.692,6503.0
2025-04-07 10:00:00,139.15,144.68,138.25,140.28,8501.0,138.5029,144.0072,137.6071,139.6276,8501.0
2025-04-07 10:30:00,140.29,141.43,139.56,141.43,2610.0,139.6376,140.7723,138.911,140.7723,2610.0
2025-04-07 11:00:00,142.37,142.37,138.68,138.81,4481.0,141.7079,141.7079,138.0351,138.1645,4481.0
2025-04-07 11:30:00,138.65,141.37,138.63,140.43,3625.0,138.0052,140.7126,137.9853,139.7769,3625.0
2025-04-07 12:00:00,140.22,141.08,140.09,140.09,1826.0,139.5679,140.4239,139.4385,139.4385,1826.0
2025-04-07 12:30:00,140.91,140.91,139.38,139.53,2450.0,140.2547,140.2547,138.7318,138.8811,2450.0
2025-04-07 13:00:00,139.72,140.66,139.29,140.66,1700.0,139.0702,140.0059,138.6422,140.0059,1700.0
2025-04-07 13:30:00,140.85,141.67,140.69,141.07,1600.0,140.195,141.0112,140.0357,140.414,1600.0
2025-04-07 14:00:00,141.21,141.78,140.83,141.37,1200.0,140.5533,141.1206,140.1751,140.7126,1200.0
2025-04-07 14:30:00,141.0,141.02,139.36,140.09,2910.0,140.3443,140.3642,138.7119,139.4385,2910.0
2025-04-07 15:00:00,140.3,140.3,138.72,138.91,7237.0,139.6475,139.6475,138.0749,138.264,7237.0
2025-04-07 15:30:00,138.86,139.82,138.06,138.68,19112.0,138.2142,139.1698,137.4179,138.0351,19112.0
2025-04-08 09:30:00,140.99,141.49,140.26,141.02,2970.0,140.3343,140.832,139.6077,140.3642,2970.0
2025-04-08 10:00:00,141.33,141.44,140.83,141.44,2348.0,140.6727,140.7822,140.1751,140.7822,2348.0
2025-04-08 10:30:00,141.37,141.37,140.48,141.24,2909.0,140.7126,140.7126,139.8267,140.5832,2909.0
2025-04-08 11:00:00,141.49,141.56,139.83,139.83,5320.0,140.832,140.9017,139.1797,139.1797,5320.0
2025-04-08 11:30:00,140.23,140.99,140.23,140.99,400.0,139.5779,140.3343,139.5779,140.3343,400.0
2025-04-08 12:00:00,141.03,141.22,140.3,140.32,1500.0,140.3741,140.5633,139.6475,139.6674,1500.0
2025-04-08 12:30:00,140.36,140.36,139.3,139.3,2030.0,139.7073,139.7073,138.6522,138.6522,2030.0
2025-04-08 13:00:00,138.95,138.98,138.05,138.05,2100.0,138.3038,138.3337,137.408,137.408,2100.0
2025-04-08 13:30:00,137.93,139.23,137.83,139.23,2200.0,137.2886,138.5825,137.189,138.5825,2200.0
2025-04-08 14:00:00,139.31,139.31,138.15,138.15,3944.0,138.6621,138.6621,137.5075,137.5075,3944.0
2025-04-08 14:30:00,139.24,139.24,138.1,138.1,1428.0,138.5925,138.5925,137.4578,137.4578,1428.0
2025-04-08 15:00:00,138.57,138.57,137.28,137.73,4200.0,137.9256,137.9256,136.6416,137.0895,4200.0
2025-04-08 15:30:00,137.4,137.49,135.3,136.57,25023.0,136.761,136.8506,134.6708,135.9349,25023.0
2025-04-09 09:30:00,134.1,134.6,130.47,134.6,18223.0,133.4764,133.974,129.8632,133.974,18223.0
2025-04-09 10:00:00,134.93,135.35,133.52,134.31,3516.0,134.3025,134.7206,132.8991,133.6854,3516.0
2025-04-09 10:30:00,134.66,134.66,132.71,132.71,2502.0,134.0338,134.0338,132.0928,132.0928,2502.0
2025-04-09 11:00:00,133.16,134.53,132.87,134.33,3491.0,132.5407,133.9044,132.2521,133.7053,3491.0
2025-04-09 11:30:00,134.22,134.46,133.79,134.0,2125.0,133.5958,133.8347,133.1678,133.3768,2125.0
2025-04-09 12:00:00,133.89,135.15,133.6,134.88,1437.0,133.2673,134.5215,132.9787,134.2527,1437.0
2025-04-09 12:30:00,134.89,135.28,134.58,135.1,1800.0,134.2627,134.6509,133.9541,134.4717,1800.0
2025-04-09 13:00:00,135.74,141.42,134.13,139.15,8494.0,135.1087,140.7623,133.5062,138.5029,8494.0
2025-04-09 13:30:00,138.83,141.29,138.83,141.11,7174.0,138.1844,140.6329,138.1844,140.4538,7174.0
2025-04-09 14:00:00,141.38,141.44,139.87,139.91,1650.0,140.7225,140.7822,139.2195,139.2593,1650.0
2025-04-09 14:30:00,140.24,140.24,138.5,138.89,4300.0,139.5878,139.5878,137.8559,138.2441,4300.0
2025-04-09 15:00:00,139.23,141.75,139.23,141.45,3905.0,138.5825,141.0908,138.5825,140.7922,3905.0
2025-04-09 15:30:00,142.0,142.09,141.17,141.39,15606.0,141.3396,141.4292,140.5135,140.7325,15606.0
2025-04-10 09:30:00,141.84,143.68,141.79,142.85,2100.0,141.1804,143.0118,141.1306,142.1857,2100.0
2025-04-10 10:00:00,142.79,142.94,142.04,142.04,1700.0,142.126,142.2753,141.3794,141.3794,1700.0
2025-04-10 10:30:00,141.53,141.92,141.34,141.34,3163.0,140.8718,141.26,140.6827,140.6827,3163.0
2025-04-10 11:00:00,141.58,141.74,141.07,141.59,3100.0,140.9216,141.0808,140.414,140.9315,3100.0
2025-04-10 11:30:00,140.97,141.11,139.72,139.72,2200.0,140.3144,140.4538,139.0702,139.0702,2200.0
2025-04-10 12:00:00,139.73,140.05,138.2,138.7,3176.0,139.0802,139.3987,137.5573,138.055,3176.0
2025-04-10 12:30:00,139.16,140.33,139.16,140.18,2600.0,138.5128,139.6774,138.5128,139.5281,2600.0
2025-04-10 13:00:00,140.16,141.2,139.09,140.55,4760.0,139.5082,140.5433,138.4432,139.8964,4760.0
2025-04-10 13:30:00,140.4,141.88,140.38,141.76,4992.0,139.7471,141.2202,139.7272,141.1007,4992.0
2025-04-10 14:00:00,141.64,142.97,141.08,142.97,4046.0,140.9813,142.3051,140.4239,142.3051,4046.0
2025-04-10 14:30:00,142.99,143.22,142.07,142.28,5829.0,142.325,142.554,141.4093,141.6183,5829.0
2025-04-10 15:00:00,142.0,142.78,141.5,141.5,6868.0,141.3396,142.116,140.842,140.842,6868.0
2025-04-10 15:30:00,141.76,142.01,140.61,141.8,20183.0,141.1007,141.3496,139.9561,141.1406,20183.0
2025-04-11 09:30:00,141.09,141.53,141.02,141.53,740.0,140.4339,140.8718,140.3642,140.8718,740.0
2025-04-11 10:00:00,141.28,141.52,140.64,140.69,1290.0,140.623,140.8619,139.986,140.0357,1290.0
2025-04-11 10:30:00,140.33,141.07,140.33,140.54,750.0,139.6774,140.414,139.6774,139.8864,750.0
2025-04-11 11:00:00,140.93,141.31,140.03,140.36,2079.0,140.2746,140.6528,139.3788,139.7073,2079.0
2025-04-11 11:30:00,140.37,141.07,140.37,141.07,400.0,139.7172,140.414,139.7172,140.414,400.0
2025-04-11 12:00:00,141.0,141.58,140.92,141.58,300.0,140.3443,140.9216,140.2646,140.9216,300.0
2025-04-11 12:30:00,141.71,141.71,141.69,141.69,500.0,141.051,141.051,141.0311,141.0311,500.0
2025-04-11 13:00:00,142.22,142.22,141.81,142.0,400.0,141.5586,141.5586,141.1505,141.3396,400.0
2025-04-11 13:30:00,141.84,143.11,141.68,142.25,1100.0,141.1804,142.4445,141.0211,141.5885,1100.0
2025-04-11 14:00:00,142.06,142.08,141.87,142.08,400.0,141.3993,141.4193,141.2102,141.4193,400.0
2025-04-11 14:30:00,142.23,142.44,142.23,142.42,1100.0,141.5686,141.7776,141.5686,141.7577,1100.0
2025-04-11 15:00:00,142.48,142.85,142.48,142.68,2939.0,141.8174,142.1857,141.8174,142.0165,2939.0
2025-04-11 15:30:00,142.61,142.93,142.3,142.62,20804.0,141.9468,142.2653,141.6382,141.9567,20804.0
2025-04-14 09:30:00,143.34,144.57,143.28,144.52,2963.0,142.6734,143.8977,142.6137,143.8479,2963.0
2025-04-14 10:00:00,144.52,145.15,144.41,144.41,2738.0,143.8479,144.475,143.7384,143.7384,2738.0
2025-04-14 10:30:00,144.47,145.06,144.09,144.89,2434.0,143.7981,144.3854,143.4199,144.2162,2434.0
2025-04-14 11:00:00,144.93,144.98,144.39,144.39,4209.0,144.256,144.3058,143.7185,143.7185,4209.0
2025-04-14 11:30:00,144.56,144.89,144.23,144.23,4184.0,143.8877,144.2162,143.5593,143.5593,4184.0
2025-04-14 12:00:00,144.21,144.43,143.83,144.28,3844.0,143.5393,143.7583,143.1611,143.609,3844.0
2025-04-14 12:30:00,144.57,144.93,144.4,144.4,3064.0,143.8977,144.256,143.7285,143.7285,3064.0
2025-04-14 13:00:00,144.82,145.37,144.52,144.84,3798.0,144.1465,144.694,143.8479,144.1664,3798.0
2025-04-14 13:30:00,144.81,145.06,144.8,145.01,2624.0,144.1366,144.3854,144.1266,144.3356,2624.0
2025-04-14 14:00:00,145.17,145.17,144.86,145.07,2213.0,144.4949,144.4949,144.1863,144.3953,2213.0
2025-04-14 14:30:00,145.13,145.53,145.12,145.49,3059.0,144.4551,144.8532,144.4451,144.8134,3059.0
2025-04-14 15:00:00,145.57,146.49,145.57,145.89,7452.0,144.893,145.8087,144.893,145.2115,7452.0
2025-04-14 15:30:00,145.85,146.33,145.34,145.55,13186.0,145.1717,145.6495,144.6641,144.8731,13186.0
2025-04-15 09:30:00,146.24,146.26,145.56,146.07,1600.0,145.5599,145.5798,144.8831,145.3907,1600.0
2025-04-15 10:00:00,146.08,146.53,145.99,146.53,5551.0,145.4007,145.8486,145.3111,145.8486,5551.0
2025-04-15 10:30:00,146.76,147.24,146.76,147.11,1200.0,146.0775,146.5553,146.0775,146.4259,1200.0
2025-04-15 11:00:00,147.13,147.52,147.13,147.25,1233.0,146.4458,146.834,146.4458,146.5652,1233.0
2025-04-15 11:30:00,147.27,147.8,147.17,147.27,3954.0,146.5851,147.1127,146.4856,146.5851,3954.0
2025-04-15 12:00:00,147.3,147.3,146.85,147.08,1289.0,146.615,146.615,146.1671,146.396,1289.0
2025-04-15 12:30:00,147.2,147.24,146.91,146.95,800.0,146.5154,146.5553,146.2268,146.2666,800.0
2025-04-15 13:00:00,146.99,147.11,146.85,146.85,500.0,146.3064,146.4259,146.1671,146.1671,500.0
2025-04-15 13:30:00,146.89,147.12,146.71,146.76,1690.0,146.2069,146.4358,146.0277,146.0775,1690.0
2025-04-15 14:00:00,146.85,146.85,146.65,146.68,885.0,146.1671,146.1671,145.968,145.9979,885.0
2025-04-15 14:30:00,146.94,147.03,146.81,146.81,1008.0,146.2567,146.3462,146.1273,146.1273,1008.0
2025-04-15 15:00:00,146.65,147.19,146.65,146.92,1694.0,145.968,146.5055,145.968,146.2367,1694.0
2025-04-15 15:30:00,147.1,147.1,146.5,146.53,8597.0,146.4159,146.4159,145.8187,145.8486,8597.0
2025-04-16 09:30:00,147.29,147.29,146.75,146.76,977.0,146.605,146.605,146.0675,146.0775,977.0
2025-04-16 10:00:00,147.52,147.52,146.91,146.93,1300.0,146.834,146.834,146.2268,146.2467,1300.0
2025-04-16 10:30:00,147.11,147.18,146.81,146.81,442.0,146.4259,146.4955,146.1273,146.1273,442.0
2025-04-16 11:00:00,147.18,147.71,147.12,147.62,1192.0,146.4955,147.0231,146.4358,146.9335,1192.0
2025-04-16 11:30:00,147.41,147.59,147.35,147.35,922.0,146.7245,146.9036,146.6647,146.6647,922.0
2025-04-16 12:00:00,147.11,147.19,146.75,146.82,900.0,146.4259,146.5055,146.0675,146.1372,900.0
2025-04-16 12:30:00,146.89,146.89,146.86,146.86,250.0,146.2069,146.2069,146.177,146.177,250.0
2025-04-16 13:00:00,146.88,147.18,146.74,147.1,700.0,146.1969,146.4955,146.0576,146.4159,700.0
2025-04-16 13:30:00,146.44,146.44,145.51,145.51,608.0,145.759,145.759,144.8333,144.8333,608.0
2025-04-16 14:00:00,145.5,146.14,145.48,146.14,600.0,144.8233,145.4604,144.8034,145.4604,600.0
2025-04-16 14:30:00,146.02,146.02,145.76,145.81,700.0,145.3409,145.3409,145.0821,145.1319,700.0
2025-04-16 15:00:00,145.89,145.91,145.16,145.16,1900.0,145.2115,145.2314,144.4849,144.4849,1900.0
2025-04-16 15:30:00,145.31,145.93,145.0,145.69,12879.0,144.6342,145.2514,144.3257,145.0125,12879.0
2025-04-17 09:30:00,146.4,148.0,146.4,148.0,2300.0,145.7192,147.3117,145.7192,147.3117,2300.0
2025-04-17 10:00:00,148.24,148.24,146.4,146.4,1712.0,147.5506,147.5506,145.7192,145.7192,1712.0
2025-04-17 10:30:00,146.34,147.05,146.34,147.03,921.0,145.6594,146.3661,145.6594,146.3462,921.0
2025-04-17 11:00:00,147.06,147.71,147.05,147.71,700.0,146.3761,147.0231,146.3661,147.0231,700.0
2025-04-17 11:30:00,147.27,147.51,147.19,147.51,900.0,146.5851,146.824,146.5055,146.824,900.0
2025-04-17 12:00:00,147.66,148.0,147.41,148.0,2450.0,146.9733,147.3117,146.7245,147.3117,2450.0
2025-04-17 12:30:00,148.01,148.25,147.87,148.15,1500.0,147.3217,147.5606,147.1823,147.461,1500.0
2025-04-17 13:00:00,148.19,148.19,147.64,147.67,3238.0,147.5008,147.5008,146.9534,146.9833,3238.0
2025-04-17 13:30:00,147.67,147.92,147.4,147.88,2345.0,146.9833,147.2321,146.7145,147.1923,2345.0
2025-04-17 14:00:00,147.96,148.28,147.76,147.76,1481.0,147.2719,147.5904,147.0728,147.0728,1481.0
2025-04-17 14:30:00,147.91,147.91,147.49,147.8,600.0,147.2221,147.2221,146.8041,147.1127,600.0
2025-04-17 15:00:00,147.41,147.56,147.18,147.56,2100.0,146.7245,146.8738,146.4955,146.8738,2100.0
2025-04-17 15:30:00,147.64,147.69,147.05,147.22,9700.0,146.9534,147.0032,146.3661,146.5354,9700.0
2025-04-21 09:30:00,146.73,146.73,146.6,146.63,500.0,146.0476,146.0476,145.9182,145.9481,500.0
2025-04-21 10:00:00,146.77,146.77,146.21,146.21,500.0,146.0874,146.0874,145.53,145.53,500.0
2025-04-21 10:30:00,146.2,146.6,146.07,146.07,2600.0,145.5201,145.9182,145.3907,145.3907,2600.0
2025-04-21 11:00:00,145.93,145.93,145.54,145.54,764.0,145.2514,145.2514,144.8632,144.8632,764.0
2025-04-21 11:30:00,145.51,145.51,144.69,144.69,504.0,144.8333,144.8333,144.0171,144.0171,504.0
2025-04-21 12:00:00,144.12,144.12,143.57,143.9,708.0,143.4498,143.4498,142.9023,143.2308,708.0
2025-04-21 12:30:00,144.01,144.04,143.5,143.5,726.0,143.3403,143.3701,142.8327,142.8327,726.0
2025-04-21 13:00:00,142.88,142.93,142.88,142.93,200.0,142.2155,142.2653,142.2155,142.2653,200.0
2025-04-21 13:30:00,142.77,142.77,141.94,141.94,450.0,142.106,142.106,141.2799,141.2799,450.0
2025-04-21 14:00:00,141.8,142.22,141.74,142.22,970.0,141.1406,141.5586,141.0808,141.5586,970.0
2025-04-21 14:30:00,142.3,142.31,142.07,142.22,800.0,141.6382,141.6482,141.4093,141.5586,800.0
2025-04-21 15:00:00,142.26,142.5,142.1,142.5,2308.0,141.5984,141.8373,141.4392,141.8373,2308.0
2025-04-21 15:30:00,142.5,143.88,142.12,143.59,15427.0,141.8373,143.2109,141.4591,142.9222,15427.0
2025-04-22 09:30:00,145.5,145.6,145.04,145.16,1500.0,144.8233,144.9229,144.3655,144.4849,1500.0
2025-04-22 10:00:00,145.18,145.59,144.98,145.44,2998.0,144.5048,144.9129,144.3058,144.7636,2998.0
2025-04-22 10:30:00,145.46,146.49,145.43,146.48,2719.0,144.7835,145.8087,144.7537,145.7988,2719.0
2025-04-22 11:00:00,146.54,146.59,146.29,146.44,3824.0,145.8585,145.9083,145.6097,145.759,3824.0
2025-04-22 11:30:00,146.45,146.57,145.92,146.42,5980.0,145.7689,145.8884,145.2414,145.7391,5980.0
2025-04-22 12:00:00,146.39,146.79,146.09,146.24,6197.0,145.7092,146.1074,145.4106,145.5599,6197.0
2025-04-22 12:30:00,146.3,146.71,146.23,146.54,8374.0,145.6196,146.0277,145.55,145.8585,8374.0
2025-04-22 13:00:00,146.31,146.7,145.95,146.0,14480.0,145.6296,146.0178,145.2713,145.321,14480.0
2025-04-22 13:30:00,146.0,146.14,145.58,145.65,10433.0,145.321,145.4604,144.903,144.9727,10433.0
2025-04-22 14:00:00,145.67,146.44,145.67,146.37,9682.0,144.9926,145.759,144.9926,145.6893,9682.0
2025-04-22 14:30:00,146.63,147.07,146.63,147.07,2423.0,145.9481,146.386,145.9481,146.386,2423.0
2025-04-22 15:00:00,146.98,147.18,146.84,147.13,6189.0,146.2965,146.4955,146.1571,146.4458,6189.0
2025-04-22 15:30:00,147.15,147.99,147.0,147.27,31209.0,146.4657,147.3018,146.3164,146.5851,31209.0
2025-04-23 09:30:00,147.25,148.26,147.25,148.1,1510.0,146.5652,147.5705,146.5652,147.4113,1510.0
2025-04-23 10:00:00,147.94,148.42,147.59,147.99,2600.0,147.252,147.7298,146.9036,147.3018,2600.0
2025-04-23 10:30:00,148.24,148.31,148.16,148.16,900.0,147.5506,147.6203,147.471,147.471,900.0
2025-04-23 11:00:00,147.14,147.46,147.08,147.08,1100.0,146.4557,146.7742,146.396,146.396,1100.0
2025-04-23 11:30:00,146.84,146.95,146.83,146.83,400.0,146.1571,146.2666,146.1472,146.1472,400.0
2025-04-23 12:00:00,147.08,147.08,146.45,146.48,1450.0,146.396,146.396,145.7689,145.7988,1450.0
2025-04-23 12:30:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 13:00:00,147.07,147.7,147.07,147.58,901.0,146.386,147.0131,146.386,146.8937,901.0
2025-04-23 13:30:00,147.1,147.24,146.97,147.24,815.0,146.4159,146.5553,146.2865,146.5553,815.0
2025-04-23 14:00:00,147.05,147.14,146.44,146.44,3600.0,146.3661,146.4557,145.759,145.759,3600.0
2025-04-23 14:30:00,146.58,146.85,146.58,146.77,1650.0,145.8983,146.1671,145.8983,146.0874,1650.0
2025-04-23 15:00:00,146.62,146.84,146.48,146.83,3984.0,145.9381,146.1571,145.7988,146.1472,3984.0
2025-04-23 15:30:00,147.07,148.01,146.99,147.59,15408.0,146.386,147.3217,146.3064,146.9036,15408.0
2025-04-24 09:30:00,147.01,147.9,147.01,147.53,700.0,146.3263,147.2122,146.3263,146.8439,700.0
2025-04-24 10:00:00,147.01,147.73,147.01,147.73,300.0,146.3263,147.043,146.3263,147.043,300.0
2025-04-24 10:30:00,148.0,148.11,147.64,147.72,900.0,147.3117,147.4212,146.9534,147.033,900.0
2025-04-24 11:00:00,148.12,148.24,147.89,148.08,1700.0,147.4312,147.5506,147.2022,147.3914,1700.0
2025-04-24 11:30:00,148.24,148.29,148.08,148.29,1000.0,147.5506,147.6004,147.3914,147.6004,1000.0
2025-04-24 12:00:00,148.33,148.57,148.33,148.54,800.0,147.6402,147.8791,147.6402,147.8492,800.0
2025-04-24 12:30:00,148.69,148.93,148.64,148.93,800.0,147.9985,148.2374,147.9487,148.2374,800.0
2025-04-24 13:00:00,148.75,148.75,148.51,148.51,600.0,148.0582,148.0582,147.8194,147.8194,600.0
2025-04-24 13:30:00,148.17,148.27,148.17,148.25,598.0,147.4809,147.5805,147.4809,147.5606,598.0
2025-04-24 14:00:00,148.45,148.45,148.24,148.24,300.0,147.7596,147.7596,147.5506,147.5506,300.0
2025-04-24 14:30:00,148.2,148.3,148.12,148.12,3299.0,147.5108,147.6103,147.4312,147.4312,3299.0
2025-04-24 15:00:00,147.83,148.14,147.66,148.02,1800.0,147.1425,147.4511,146.9733,147.3316,1800.0
2025-04-24 15:30:00,148.12,148.47,147.65,147.81,7747.0,147.4312,147.7795,146.9634,147.1226,7747.0
2025-04-25 09:30:00,147.68,148.21,147.45,147.63,1000.0,146.9932,147.5207,146.7643,146.9434,1000.0
2025-04-25 10:00:00,147.36,147.44,146.71,146.77,1547.0,146.6747,146.7543,146.0277,146.0874,1547.0
2025-04-25 10:30:00,146.61,146.64,146.22,146.22,800.0,145.9282,145.958,145.54,145.54,800.0
2025-04-25 11:00:00,146.49,146.49,146.31,146.31,300.0,145.8087,145.8087,145.6296,145.6296,300.0
2025-04-25 11:30:00,146.25,146.25,146.25,146.25,200.0,145.5699,145.5699,145.5699,145.5699,200.0
2025-04-25 12:00:00,146.83,147.0,146.83,147.0,991.0,146.1472,146.3164,146.1472,146.3164,991.0
2025-04-25 12:30:00,147.26,147.26,146.69,146.73,700.0,146.5752,146.5752,146.0078,146.0476,700.0
2025-04-25 13:00:00,146.76,146.98,146.76,146.98,300.0,146.0775,146.2965,146.0775,146.2965,300.0
2025-04-25 13:30:00,146.99,146.99,146.83,146.83,600.0,146.3064,146.3064,146.1472,146.1472,600.0
2025-04-25 14:00:00,146.91,147.57,146.91,147.57,490.0,146.2268,146.8837,146.2268,146.8837,490.0
2025-04-25 14:30:00,147.4,147.4,147.0,147.05,700.0,146.7145,146.7145,146.3164,146.3661,700.0
2025-04-25 15:00:00,147.08,147.27,147.06,147.18,1600.0,146.396,146.5851,146.3761,146.4955,1600.0
2025-04-25 15:30:00,147.08,147.46,146.82,146.95,6977.0,146.396,146.7742,146.1372,146.2666,6977.0
2025-04-28 09:30:00,147.52,147.72,147.04,147.48,2426.0,146.834,147.033,146.3562,146.7941,2426.0
2025-04-28 10:00:00,147.33,147.75,147.04,147.6,2300.0,146.6448,147.0629,146.3562,146.9136,2300.0
2025-04-28 10:30:00,147.67,148.37,147.58,148.37,5587.0,146.9833,147.68,146.8937,147.68,5587.0
2025-04-28 11:00:00,148.35,148.43,147.82,147.97,4611.0,147.6601,147.7397,147.1326,147.2819,4611.0
2025-04-28 11:30:00,148.02,148.13,147.85,147.85,2000.0,147.3316,147.4411,147.1624,147.1624,2000.0
2025-04-28 12:00:00,147.8,147.8,147.3,147.48,1300.0,147.1127,147.1127,146.615,146.7941,1300.0
2025-04-28 12:30:00,147.54,147.66,147.53,147.66,1500.0,146.8539,146.9733,146.8439,146.9733,1500.0
2025-04-28 13:00:00,147.6,147.6,147.3,147.3,1700.0,146.9136,146.9136,146.615,146.615,1700.0
2025-04-28 13:30:00,147.22,147.6,147.22,147.57,2557.0,146.5354,146.9136,146.5354,146.8837,2557.0
2025-04-28 14:00:00,148.0,148.09,147.91,148.09,734.0,147.3117,147.4013,147.2221,147.4013,734.0
2025-04-28 14:30:00,148.02,148.55,148.02,148.33,4300.0,147.3316,147.8592,147.3316,147.6402,4300.0
2025-04-28 15:00:00,148.3,148.88,148.27,148.88,6700.0,147.6103,148.1876,147.5805,148.1876,6700.0
2025-04-28 15:30:00,148.81,149.32,148.47,149.0,10300.0,148.118,148.6256,147.7795,148.3071,10300.0
2025-04-29 09:30:00,151.0,152.67,150.74,151.85,8867.0,150.2978,151.96,150.039,151.1438,8867.0
2025-04-29 10:00:00,151.85,151.88,149.9,150.54,3735.0,151.1438,151.1737,149.2029,149.8399,3735.0
2025-04-29 10:30:00,150.88,152.05,150.53,152.05,3600.0,150.1783,151.3429,149.83,151.3429,3600.0
2025-04-29 11:00:00,151.87,152.25,151.47,151.71,3263.0,151.1637,151.542,150.7656,151.0045,3263.0
2025-04-29 11:30:00,151.72,151.78,151.39,151.46,4380.0,151.0144,151.0741,150.686,150.7556,4380.0
2025-04-29 12:00:00,151.57,152.02,151.57,151.86,4627.0,150.8651,151.313,150.8651,151.1538,4627.0
2025-04-29 12:30:00,151.53,151.53,150.9,150.98,2778.0,150.8253,150.8253,150.1982,150.2779,2778.0
2025-04-29 13:00:00,151.16,151.59,150.84,151.56,3750.0,150.457,150.885,150.1385,150.8552,3750.0
2025-04-29 13:30:00,151.3,151.58,151.17,151.35,5073.0,150.5964,150.8751,150.467,150.6461,5073.0
2025-04-29 14:00:00,151.43,151.43,150.62,150.88,9953.0,150.7258,150.7258,149.9195,150.1783,9953.0
2025-04-29 14:30:00,150.66,150.97,150.55,150.97,9177.0,149.9594,150.2679,149.8499,150.2679,9177.0
2025-04-29 15:00:00,151.13,151.34,150.83,150.84,7588.0,150.4272,150.6362,150.1286,150.1385,7588.0
2025-04-29 15:30:00,150.7,151.61,150.64,151.61,29633.0,149.9992,150.9049,149.9394,150.9049,29633.0
2025-04-30 09:30:00,151.16,151.71,151.16,151.39,1800.0,150.457,151.0045,150.457,150.686,1800.0
2025-04-30 10:00:00,151.41,152.37,151.29,152.19,3600.0,150.7059,151.6614,150.5864,151.4822,3600.0
2025-04-30 10:30:00,152.68,152.76,152.13,152.69,2205.0,151.97,152.0496,151.4225,151.9799,2205.0
2025-04-30 11:00:00,152.71,153.71,152.71,153.36,3800.0,151.9998,152.9952,151.9998,152.6468,3800.0
2025-04-30 11:30:00,153.21,153.21,152.31,152.31,3263.0,152.4975,152.4975,151.6017,151.6017,3263.0
2025-04-30 12:00:00,152.53,152.75,151.81,151.81,2867.0,151.8207,152.0396,151.104,151.104,2867.0
2025-04-30 12:30:00,151.56,151.86,151.21,151.86,1300.0,150.8552,151.1538,150.5068,151.1538,1300.0
2025-04-30 13:00:00,151.66,151.66,151.33,151.56,1400.0,150.9547,150.9547,150.6262,150.8552,1400.0
2025-04-30 13:30:00,151.98,152.13,151.95,152.02,1100.0,151.2732,151.4225,151.2434,151.313,1100.0
2025-04-30 14:00:00,151.96,152.51,151.32,151.32,2100.0,151.2533,151.8007,150.6163,150.6163,2100.0
2025-04-30 14:30:00,151.1,151.1,150.39,150.49,1900.0,150.3973,150.3973,149.6906,149.7901,1900.0
2025-04-30 15:00:00,150.42,151.06,150.42,150.69,3844.0,149.7205,150.3575,149.7205,149.9892,3844.0
2025-04-30 15:30:00,150.73,152.9,150.34,152.53,16169.0,150.029,152.1889,149.6408,151.8207,16169.0
2025-05-01 09:30:00,151.28,151.5,150.03,150.59,2900.0,150.5765,150.7954,149.3323,149.8897,2900.0
2025-05-01 10:00:00,150.95,151.53,150.82,151.19,2625.0,150.248,150.8253,150.1186,150.4869,2625.0
2025-05-01 10:30:00,150.88,150.99,150.39,150.61,2318.0,150.1783,150.2878,149.6906,149.9096,2318.0
2025-05-01 11:00:00,150.41,150.86,150.35,150.35,3112.0,149.7105,150.1584,149.6508,149.6508,3112.0
2025-05-01 11:30:00,149.83,149.95,149.06,149.13,2800.0,149.1332,149.2527,148.3668,148.4365,2800.0
2025-05-01 12:00:00,149.04,149.58,149.04,149.58,4023.0,148.3469,148.8844,148.3469,148.8844,4023.0
2025-05-01 12:30:00,149.53,149.91,149.43,149.78,2421.0,148.8346,149.2128,148.7351,149.0834,2421.0
2025-05-01 13:00:00,149.84,150.54,149.84,150.4,2300.0,149.1432,149.8399,149.1432,149.7006,2300.0
2025-05-01 13:30:00,150.19,150.3,150.07,150.07,1103.0,149.4915,149.601,149.3721,149.3721,1103.0
2025-05-01 14:00:00,150.07,150.38,150.02,150.26,1934.0,149.3721,149.6807,149.3223,149.5612,1934.0
2025-05-01 14:30:00,150.31,150.64,150.26,150.64,3954.0,149.611,149.9394,149.5612,149.9394,3954.0
2025-05-01 15:00:00,150.76,150.76,150.24,150.48,3515.0,150.0589,150.0589,149.5413,149.7802,3515.0
2025-05-01 15:30:00,150.63,151.32,150.33,150.35,16044.0,149.9295,150.6163,149.6309,149.6508,16044.0
2025-05-02 09:30:00,151.15,151.19,150.28,150.97,4160.0,150.4471,150.4869,149.5811,150.2679,4160.0
2025-05-02 10:00:00,150.96,151.23,150.57,150.76,8346.0,150.258,150.5267,149.8698,150.0589,8346.0
2025-05-02 10:30:00,150.28,150.49,150.14,150.34,7332.0,149.5811,149.7901,149.4418,149.6408,7332.0
2025-05-02 11:00:00,150.35,150.41,150.0,150.35,1000.0,149.6508,149.7105,149.3024,149.6508,1000.0
2025-05-02 11:30:00,150.33,150.64,150.3,150.3,1486.0,149.6309,149.9394,149.601,149.601,1486.0
2025-05-02 12:00:00,150.32,150.38,149.95,149.95,1500.0,149.6209,149.6807,149.2527,149.2527,1500.0
2025-05-02 12:30:00,149.99,149.99,149.84,149.99,600.0,149.2925,149.2925,149.1432,149.2925,600.0
2025-05-02 13:00:00,150.22,150.64,150.22,150.53,700.0,149.5214,149.9394,149.5214,149.83,700.0
2025-05-02 13:30:00,150.66,151.07,150.66,150.96,1044.0,149.9594,150.3674,149.9594,150.258,1044.0
2025-05-02 14:00:00,150.84,150.86,150.74,150.75,700.0,150.1385,150.1584,150.039,150.0489,700.0
2025-05-02 14:30:00,150.83,150.83,150.49,150.69,1636.0,150.1286,150.1286,149.7901,149.9892,1636.0
2025-05-02 15:00:00,150.76,150.96,150.51,150.89,1911.0,150.0589,150.258,149.8101,150.1883,1911.0
2025-05-02 15:30:00,150.85,151.19,150.47,150.69,18089.0,150.1485,150.4869,149.7702,149.9892,18089.0
2025-05-05 09:30:00,151.28,151.28,149.6,150.24,600.0,150.5765,150.5765,148.9043,149.5413,600.0
2025-05-05 10:00:00,150.25,150.7,150.19,150.48,3500.0,149.5513,149.9992,149.4915,149.7802,3500.0
2025-05-05 10:30:00,150.98,151.25,150.98,151.2,500.0,150.2779,150.5466,150.2779,150.4968,500.0
2025-05-05 11:00:00,150.97,151.15,150.76,151.14,1627.0,150.2679,150.4471,150.0589,150.4371,1627.0
2025-05-05 11:30:00,151.03,151.04,151.02,151.04,700.0,150.3276,150.3376,150.3177,150.3376,700.0
2025-05-05 12:00:00,150.99,151.13,150.94,150.95,900.0,150.2878,150.4272,150.2381,150.248,900.0
2025-05-05 12:30:00,150.87,151.05,150.81,150.81,1100.0,150.1684,150.3475,150.1087,150.1087,1100.0
2025-05-05 13:00:00,150.84,150.87,150.69,150.73,1000.0,150.1385,150.1684,149.9892,150.029,1000.0
2025-05-05 13:30:00,150.77,151.15,150.77,151.15,1805.0,150.0688,150.4471,150.0688,150.4471,1805.0
2025-05-05 14:00:00,151.1,151.39,151.0,151.39,1691.0,150.3973,150.686,150.2978,150.686,1691.0
2025-05-05 14:30:00,151.35,151.35,151.16,151.17,1587.0,150.6461,150.6461,150.457,150.467,1587.0
2025-05-05 15:00:00,151.14,151.23,150.91,150.93,1900.0,150.4371,150.5267,150.2082,150.2281,1900.0
2025-05-05 15:30:00,150.9,151.02,150.73,150.83,12081.0,150.1982,150.3177,150.029,150.1286,12081.0
2025-05-06 09:30:00,150.61,150.62,149.6,149.69,800.0,149.9096,149.9195,148.9043,148.9939,800.0
2025-05-06 10:00:00,150.04,150.49,150.04,150.49,2500.0,149.3422,149.7901,149.3422,149.7901,2500.0
2025-05-06 10:30:00,150.71,150.99,150.71,150.97,1500.0,150.0091,150.2878,150.0091,150.2679,1500.0
2025-05-06 11:00:00,151.13,151.3,151.02,151.27,900.0,150.4272,150.5964,150.3177,150.5665,900.0
2025-05-06 11:30:00,151.13,151.15,150.94,150.94,600.0,150.4272,150.4471,150.2381,150.2381,600.0
2025-05-06 12:00:00,150.72,151.09,150.72,151.0,1900.0,150.0191,150.3874,150.0191,150.2978,1900.0
2025-05-06 12:30:00,150.89,150.89,150.71,150.71,900.0,150.1883,150.1883,150.0091,150.0091,900.0
2025-05-06 13:00:00,150.69,150.92,150.23,150.23,6424.0,149.9892,150.2181,149.5314,149.5314,6424.0
2025-05-06 13:30:00,150.35,150.35,150.1,150.24,600.0,149.6508,149.6508,149.402,149.5413,600.0
2025-05-06 14:00:00,150.25,150.6,150.25,150.6,3000.0,149.5513,149.8996,149.5513,149.8996,3000.0
2025-05-06 14:30:00,150.66,150.96,150.61,150.96,2722.0,149.9594,150.258,149.9096,150.258,2722.0
2025-05-06 15:00:00,150.97,151.0,150.56,150.57,1500.0,150.2679,150.2978,149.8598,149.8698,1500.0
2025-05-06 15:30:00,150.63,150.76,150.41,150.5,14718.0,149.9295,150.0589,149.7105,149.8001,14718.0
2025-05-07 09:30:00,150.0,150.73,149.91,150.6,2677.0,149.3024,150.029,149.2128,149.8996,2677.0
2025-05-07 10:00:00,151.34,151.34,151.09,151.09,300.0,150.6362,150.6362,150.3874,150.3874,300.0
2025-05-07 10:30:00,151.21,151.5,151.18,151.5,1500.0,150.5068,150.7954,150.4769,150.7954,1500.0
2025-05-07 11:00:00,151.49,151.79,151.49,151.79,1100.0,150.7855,151.0841,150.7855,151.0841,1100.0
2025-05-07 11:30:00,151.85,152.03,151.74,151.74,550.0,151.1438,151.323,151.0343,151.0343,550.0
2025-05-07 12:00:00,151.92,151.92,151.74,151.76,1800.0,151.2135,151.2135,151.0343,151.0542,1800.0
2025-05-07 12:30:00,151.98,152.05,151.88,152.05,1800.0,151.2732,151.3429,151.1737,151.3429,1800.0
2025-05-07 13:00:00,152.23,152.34,152.16,152.29,1123.0,151.5221,151.6315,151.4524,151.5818,1123.0
2025-05-07 13:30:00,152.16,152.16,151.57,151.86,2816.0,151.4524,151.4524,150.8651,151.1538,2816.0
2025-05-07 14:00:00,152.09,152.09,151.52,151.56,1900.0,151.3827,151.3827,150.8154,150.8552,1900.0
2025-05-07 14:30:00,151.46,152.13,151.45,151.99,2420.0,150.7556,151.4225,150.7457,151.2832,2420.0
2025-05-07 15:00:00,152.05,152.05,151.31,151.31,3321.0,151.3429,151.3429,150.6063,150.6063,3321.0
2025-05-07 15:30:00,151.21,151.75,151.19,151.34,22569.0,150.5068,151.0443,150.4869,150.6362,22569.0
2025-05-08 09:30:00,151.89,151.89,150.23,150.23,2201.0,151.1836,151.1836,149.5314,149.5314,2201.0
2025-05-08 10:00:00,149.37,149.76,149.37,149.71,900.0,148.6754,149.0635,148.6754,149.0138,900.0
2025-05-08 10:30:00,149.6,149.6,149.09,149.09,2426.0,148.9043,148.9043,148.3967,148.3967,2426.0
2025-05-08 11:00:00,149.31,149.91,149.31,149.91,1500.0,148.6156,149.2128,148.6156,149.2128,1500.0
2025-05-08 11:30:00,149.63,150.06,149.52,150.03,1100.0,148.9341,149.3621,148.8247,149.3323,1100.0
2025-05-08 12:00:00,150.18,150.51,150.18,150.28,3200.0,149.4816,149.8101,149.4816,149.5811,3200.0
2025-05-08 12:30:00,150.07,150.07,149.72,149.97,1400.0,149.3721,149.3721,149.0237,149.2726,1400.0
2025-05-08 13:00:00,149.66,149.66,149.47,149.63,900.0,148.964,148.964,148.7749,148.9341,900.0
2025-05-08 13:30:00,149.56,149.58,149.41,149.41,570.0,148.8645,148.8844,148.7152,148.7152,570.0
2025-05-08 14:00:00,149.51,149.95,149.44,149.44,1402.0,148.8147,149.2527,148.745,148.745,1402.0
2025-05-08 14:30:00,149.66,149.83,149.44,149.44,1700.0,148.964,149.1332,148.745,148.745,1700.0
2025-05-08 15:00:00,149.45,149.51,149.17,149.47,2208.0,148.755,148.8147,148.4763,148.7749,2208.0
2025-05-08 15:30:00,149.5,149.52,148.07,148.19,13547.0,148.8047,148.8247,147.3814,147.5008,13547.0
2025-05-09 09:30:00,148.28,148.7,148.28,148.7,400.0,147.5904,148.0085,147.5904,148.0085,400.0
2025-05-09 10:00:00,148.6,148.75,148.42,148.75,2679.0,147.9089,148.0582,147.7298,148.0582,2679.0
2025-05-09 10:30:00,148.51,148.68,148.51,148.68,700.0,147.8194,147.9886,147.8194,147.9886,700.0
2025-05-09 11:00:00,148.96,149.2,148.96,148.99,400.0,148.2673,148.5061,148.2673,148.2971,400.0
2025-05-09 11:30:00,149.07,149.15,149.0,149.0,1100.0,148.3767,148.4564,148.3071,148.3071,1100.0
2025-05-09 12:00:00,149.31,149.46,149.31,149.33,500.0,148.6156,148.7649,148.6156,148.6355,500.0
2025-05-09 12:30:00,149.43,149.43,148.77,148.81,636.0,148.7351,148.7351,148.0781,148.118,636.0
2025-05-09 13:00:00,149.01,149.25,148.97,149.25,700.0,148.317,148.5559,148.2772,148.5559,700.0
2025-05-09 13:30:00,149.22,149.31,149.19,149.28,700.0,148.526,148.6156,148.4962,148.5858,700.0
2025-05-09 14:00:00,149.22,149.26,149.06,149.21,900.0,148.526,148.5659,148.3668,148.5161,900.0
2025-05-09 14:30:00,149.33,149.55,149.28,149.5,1706.0,148.6355,148.8545,148.5858,148.8047,1706.0
2025-05-09 15:00:00,149.65,149.72,149.63,149.63,1400.0,148.9541,149.0237,148.9341,148.9341,1400.0
2025-05-09 15:30:00,149.55,149.71,149.06,149.13,12782.0,148.8545,149.0138,148.3668,148.4365,12782.0
2025-05-12 09:30:00,148.68,148.68,144.55,145.24,9151.0,147.9886,147.9886,143.8778,144.5646,9151.0
2025-05-12 10:00:00,144.45,144.49,143.25,144.41,5962.0,143.7782,143.818,142.5838,143.7384,5962.0
2025-05-12 10:30:00,144.3,145.33,144.18,145.31,6026.0,143.6289,144.6541,143.5095,144.6342,6026.0
2025-05-12 11:00:00,145.36,145.89,144.97,145.34,4458.0,144.684,145.2115,144.2958,144.6641,4458.0
2025-05-12 11:30:00,145.3,145.82,145.3,145.82,1418.0,144.6243,145.1419,144.6243,145.1419,1418.0
2025-05-12 12:00:00,145.75,145.9,145.72,145.73,1009.0,145.0722,145.2215,145.0423,145.0523,1009.0
2025-05-12 12:30:00,145.5,146.34,145.5,146.34,2526.0,144.8233,145.6594,144.8233,145.6594,2526.0
2025-05-12 13:00:00,146.21,146.25,146.1,146.12,3535.0,145.53,145.5699,145.4206,145.4405,3535.0
2025-05-12 13:30:00,146.1,146.21,145.82,145.94,1300.0,145.4206,145.53,145.1419,145.2613,1300.0
2025-05-12 14:00:00,145.9,146.18,145.85,145.86,4426.0,145.2215,145.5002,145.1717,145.1817,4426.0
2025-05-12 14:30:00,145.94,145.98,145.56,145.62,5398.0,145.2613,145.3011,144.8831,144.9428,5398.0
2025-05-12 15:00:00,145.64,145.93,145.6,145.84,5309.0,144.9627,145.2514,144.9229,145.1618,5309.0
2025-05-12 15:30:00,145.84,145.84,145.14,145.59,14357.0,145.1618,145.1618,144.465,144.9129,14357.0
2025-05-13 09:30:00,145.5,145.53,144.55,144.55,960.0,144.8233,144.8532,143.8778,143.8778,960.0
2025-05-13 10:00:00,144.34,144.43,143.85,143.95,2788.0,143.6687,143.7583,143.181,143.2806,2788.0
2025-05-13 10:30:00,143.94,144.22,143.89,144.12,1832.0,143.2706,143.5493,143.2208,143.4498,1832.0
2025-05-13 11:00:00,143.94,145.03,143.94,144.93,1100.0,143.2706,144.3555,143.2706,144.256,1100.0
2025-05-13 11:30:00,144.88,144.98,144.29,144.85,1900.0,144.2062,144.3058,143.619,144.1764,1900.0
2025-05-13 12:00:00,144.97,145.15,144.79,144.79,2000.0,144.2958,144.475,144.1167,144.1167,2000.0
2025-05-13 12:30:00,144.91,145.07,144.88,145.06,1900.0,144.2361,144.3953,144.2062,144.3854,1900.0
2025-05-13 13:00:00,145.09,145.12,144.84,145.06,2100.0,144.4153,144.4451,144.1664,144.3854,2100.0
2025-05-13 13:30:00,145.21,145.3,145.02,145.05,800.0,144.5347,144.6243,144.3456,144.3754,800.0
2025-05-13 14:00:00,145.02,145.11,144.96,145.07,1400.0,144.3456,144.4352,144.2859,144.3953,1400.0
2025-05-13 14:30:00,145.09,145.44,144.96,145.23,2186.0,144.4153,144.7636,144.2859,144.5546,2186.0
2025-05-13 15:00:00,145.1,145.38,145.1,145.38,3171.0,144.4252,144.7039,144.4252,144.7039,3171.0
2025-05-13 15:30:00,145.41,145.6,145.07,145.29,20857.0,144.7338,144.9229,144.3953,144.6143,20857.0
2025-05-14 09:30:00,143.88,143.89,143.02,143.79,5493.0,143.88,143.89,143.02,143.79,5493.0
2025-05-14 10:00:00,143.54,143.54,142.71,143.03,1912.0,143.54,143.54,142.71,143.03,1912.0
2025-05-14 10:30:00,143.25,143.49,143.07,143.07,3471.0,143.25,143.49,143.07,143.07,3471.0
2025-05-14 11:00:00,143.07,143.67,142.9,143.48,3558.0,143.07,143.67,142.9,143.48,3558.0
2025-05-14 11:30:00,143.48,143.64,143.48,143.59,1000.0,143.48,143.64,143.48,143.59,1000.0
2025-05-14 12:00:00,143.64,143.91,143.52,143.53,2594.0,143.64,143.91,143.52,143.53,2594.0
2025-05-14 12:30:00,143.48,143.48,143.06,143.38,1144.0,143.48,143.48,143.06,143.38,1144.0
2025-05-14 13:00:00,143.28,143.47,143.28,143.37,1400.0,143.28,143.47,143.28,143.37,1400.0
2025-05-14 13:30:00,143.51,143.58,143.33,143.58,1300.0,143.51,143.58,143.33,143.58,1300.0
2025-05-14 14:00:00,143.66,143.85,143.23,143.23,3925.0,143.66,143.85,143.23,143.23,3925.0
2025-05-14 14:30:00,143.24,143.64,143.24,143.64,5280.0,143.24,143.64,143.24,143.64,5280.0
2025-05-14 15:00:00,143.64,143.76,143.22,143.22,7513.0,143.64,143.76,143.22,143.22,7513.0
2025-05-14 15:30:00,143.25,143.44,143.0,143.33,28312.0,143.25,143.44,143.0,143.33,28312.0
2025-05-15 09:30:00,143.78,145.24,143.78,145.24,1904.0,143.78,145.24,143.78,145.24,1904.0
2025-05-15 10:00:00,145.2,145.54,144.97,145.52,3264.0,145.2,145.54,144.97,145.52,3264.0
2025-05-15 10:30:00,145.47,145.97,145.28,145.41,1197.0,145.47,145.97,145.28,145.41,1197.0
2025-05-15 11:00:00,145.55,146.01,145.55,145.85,1800.0,145.55,146.01,145.55,145.85,1800.0
2025-05-15 11:30:00,145.74,146.19,145.73,145.89,2433.0,145.74,146.19,145.73,145.89,2433.0
2025-05-15 12:00:00,145.91,146.0,145.76,145.76,1748.0,145.91,146.0,145.76,145.76,1748.0
2025-05-15 12:30:00,145.48,145.75,145.43,145.74,1172.0,145.48,145.75,145.43,145.74,1172.0
2025-05-15 13:00:00,145.76,146.12,145.74,145.97,1935.0,145.76,146.12,145.74,145.97,1935.0
2025-05-15 13:30:00,145.95,146.02,145.83,145.83,1856.0,145.95,146.02,145.83,145.83,1856.0
2025-05-15 14:00:00,145.79,146.5,145.79,146.5,2790.0,145.79,146.5,145.79,146.5,2790.0
2025-05-15 14:30:00,146.49,146.72,146.49,146.61,2648.0,146.49,146.72,146.49,146.61,2648.0
2025-05-15 15:00:00,146.69,146.78,146.61,146.78,2975.0,146.69,146.78,146.61,146.78,2975.0
2025-05-15 15:30:00,146.93,146.94,146.63,146.87,23593.0,146.93,146.94,146.63,146.87,23593.0
2025-05-16 09:30:00,146.52,147.27,146.52,147.1,2500.0,146.52,147.27,146.52,147.1,2500.0
2025-05-16 10:00:00,147.21,147.8,147.18,147.68,1800.0,147.21,147.8,147.18,147.68,1800.0
2025-05-16 10:30:00,148.02,148.05,147.53,147.57,5420.0,148.02,148.05,147.53,147.57,5420.0
2025-05-16 11:00:00,147.65,148.13,147.65,147.76,1100.0,147.65,148.13,147.65,147.76,1100.0
2025-05-16 11:30:00,148.0,148.0,147.46,147.62,1153.0,148.0,148.0,147.46,147.62,1153.0
2025-05-16 12:00:00,147.91,148.17,147.91,148.15,1200.0,147.91,148.17,147.91,148.15,1200.0
2025-05-16 12:30:00,148.23,148.23,148.04,148.08,1100.0,148.23,148.23,148.04,148.08,1100.0
2025-05-16 13:00:00,148.09,148.29,148.07,148.21,1200.0,148.09,148.29,148.07,148.21,1200.0
2025-05-16 13:30:00,148.25,148.27,148.03,148.06,3000.0,148.25,148.27,148.03,148.06,3000.0
2025-05-16 14:00:00,148.13,148.19,148.03,148.19,1400.0,148.13,148.19,148.03,148.19,1400.0
2025-05-16 14:30:00,148.17,148.33,148.1,148.3,4250.0,148.17,148.33,148.1,148.3,4250.0
2025-05-16 15:00:00,148.31,148.47,148.31,148.47,4700.0,148.31,148.47,148.31,148.47,4700.0
2025-05-16 15:30:00,148.46,148.67,148.37,148.57,15096.0,148.46,148.67,148.37,148.57,15096.0
2025-05-19 09:30:00,147.69,149.27,147.69,148.99,3345.0,147.69,149.27,147.69,148.99,3345.0
2025-05-19 10:00:00,149.69,149.99,149.23,149.99,3000.0,149.69,149.99,149.23,149.99,3000.0
2025-05-19 10:30:00,149.99,150.37,149.9,149.9,5269.0,149.99,150.37,149.9,149.9,5269.0
2025-05-19 11:00:00,150.05,150.22,149.87,149.97,2788.0,150.05,150.22,149.87,149.97,2788.0
2025-05-19 11:30:00,149.94,150.17,149.94,150.09,1700.0,149.94,150.17,149.94,150.09,1700.0
2025-05-19 12:00:00,150.04,150.04,149.81,150.01,3085.0,150.04,150.04,149.81,150.01,3085.0
2025-05-19 12:30:00,150.1,150.35,150.07,150.2,5044.0,150.1,150.35,150.07,150.2,5044.0
2025-05-19 13:00:00,150.29,150.56,150.24,150.48,4125.0,150.29,150.56,150.24,150.48,4125.0
2025-05-19 13:30:00,150.47,150.47,150.28,150.37,1626.0,150.47,150.47,150.28,150.37,1626.0
2025-05-19 14:00:00,150.43,150.53,150.28,150.39,3018.0,150.43,150.53,150.28,150.39,3018.0
2025-05-19 14:30:00,150.51,150.65,150.47,150.52,2800.0,150.51,150.65,150.47,150.52,2800.0
2025-05-19 15:00:00,150.46,150.5,150.23,150.31,4681.0,150.46,150.5,150.23,150.31,4681.0
2025-05-19 15:30:00,150.37,150.7,150.33,150.64,13081.0,150.37,150.7,150.33,150.64,13081.0
2025-05-20 09:30:00,149.46,150.08,149.46,149.84,1148.0,149.46,150.08,149.46,149.84,1148.0
2025-05-20 10:00:00,149.8,150.09,149.8,149.9,2600.0,149.8,150.09,149.8,149.9,2600.0
2025-05-20 10:30:00,149.89,150.3,149.78,150.3,1002.0,149.89,150.3,149.78,150.3,1002.0
2025-05-20 11:00:00,150.22,150.55,150.22,150.4,1038.0,150.22,150.55,150.22,150.4,1038.0
2025-05-20 11:30:00,150.49,150.54,150.37,150.43,1300.0,150.49,150.54,150.37,150.43,1300.0
2025-05-20 12:00:00,150.5,150.55,149.89,149.92,1096.0,150.5,150.55,149.89,149.92,1096.0
2025-05-20 12:30:00,150.1,150.56,150.1,150.49,11152.0,150.1,150.56,150.1,150.49,11152.0
2025-05-20 13:00:00,150.59,151.14,150.59,150.94,2720.0,150.59,151.14,150.59,150.94,2720.0
2025-05-20 13:30:00,151.02,151.02,150.64,150.82,1801.0,151.02,151.02,150.64,150.82,1801.0
2025-05-20 14:00:00,150.85,151.09,150.77,150.82,5179.0,150.85,151.09,150.77,150.82,5179.0
2025-05-20 14:30:00,150.83,151.14,150.83,151.1,3163.0,150.83,151.14,150.83,151.1,3163.0
2025-05-20 15:00:00,151.01,151.27,150.83,151.19,5956.0,151.01,151.27,150.83,151.19,5956.0
2025-05-20 15:30:00,151.2,151.4,151.06,151.22,16960.0,151.2,151.4,151.06,151.22,16960.0
2025-05-21 09:30:00,151.36,152.11,150.86,151.02,4962.0,151.36,152.11,150.86,151.02,4962.0
2025-05-21 10:00:00,151.15,151.59,150.82,151.58,4166.0,151.15,151.59,150.82,151.58,4166.0
2025-05-21 10:30:00,151.05,151.05,150.59,150.61,1517.0,151.05,151.05,150.59,150.61,1517.0
2025-05-21 11:00:00,150.78,151.33,150.6,151.23,2740.0,150.78,151.33,150.6,151.23,2740.0
2025-05-21 11:30:00,151.18,151.26,150.93,150.94,3400.0,151.18,151.26,150.93,150.94,3400.0
2025-05-21 12:00:00,151.06,151.06,150.39,150.41,4753.0,151.06,151.06,150.39,150.41,4753.0
2025-05-21 12:30:00,150.5,150.59,150.4,150.45,1703.0,150.5,150.59,150.4,150.45,1703.0
2025-05-21 13:00:00,150.55,150.55,149.27,149.27,1564.0,150.55,150.55,149.27,149.27,1564.0
2025-05-21 13:30:00,149.14,149.6,149.03,149.1,3500.0,149.14,149.6,149.03,149.1,3500.0
2025-05-21 14:00:00,148.89,148.94,148.55,148.61,1500.0,148.89,148.94,148.55,148.61,1500.0
2025-05-21 14:30:00,148.68,148.68,148.18,148.29,2000.0,148.68,148.68,148.18,148.29,2000.0
2025-05-21 15:00:00,148.16,148.41,148.09,148.17,5225.0,148.16,148.41,148.09,148.17,5225.0
2025-05-21 15:30:00,148.2,148.75,148.2,148.29,13779.0,148.2,148.75,148.2,148.29,13779.0
2025-05-22 09:30:00,148.11,148.45,147.53,147.53,2137.0,148.11,148.45,147.53,147.53,2137.0
2025-05-22 10:00:00,147.71,148.0,146.91,146.95,1000.0,147.71,148.0,146.91,146.95,1000.0
2025-05-22 10:30:00,146.68,147.46,146.68,147.33,1100.0,146.68,147.46,146.68,147.33,1100.0
2025-05-22 11:00:00,147.17,147.45,147.17,147.36,1100.0,147.17,147.45,147.17,147.36,1100.0
2025-05-22 11:30:00,147.49,147.76,147.49,147.49,700.0,147.49,147.76,147.49,147.49,700.0
2025-05-22 12:00:00,147.5,147.69,147.36,147.6,2635.0,147.5,147.69,147.36,147.6,2635.0
2025-05-22 12:30:00,147.52,147.64,147.18,147.19,1200.0,147.52,147.64,147.18,147.19,1200.0
2025-05-22 13:00:00,147.01,147.35,146.9,147.35,1304.0,147.01,147.35,146.9,147.35,1304.0
2025-05-22 13:30:00,147.32,147.49,147.3,147.3,1011.0,147.32,147.49,147.3,147.3,1011.0
2025-05-22 14:00:00,147.31,147.67,147.31,147.57,1600.0,147.31,147.67,147.31,147.57,1600.0
2025-05-22 14:30:00,147.47,147.58,147.34,147.43,4600.0,147.47,147.58,147.34,147.43,4600.0
2025-05-22 15:00:00,147.28,147.47,147.25,147.47,1700.0,147.28,147.47,147.25,147.47,1700.0
2025-05-22 15:30:00,147.48,147.51,146.88,146.89,12368.0,147.48,147.51,146.88,146.89,12368.0
2025-05-23 09:30:00,148.44,148.74,147.57,147.69,3000.0,148.44,148.74,147.57,147.69,3000.0
2025-05-23 10:00:00,147.57,148.26,147.57,147.83,2643.0,147.57,148.26,147.57,147.83,2643.0
2025-05-23 10:30:00,148.01,148.75,147.86,148.55,2375.0,148.01,148.75,147.86,148.55,2375.0
2025-05-23 11:00:00,148.6,148.86,148.5,148.79,2854.0,148.6,148.86,148.5,148.79,2854.0
2025-05-23 11:30:00,148.82,149.17,148.82,149.02,2000.0,148.82,149.17,148.82,149.02,2000.0
2025-05-23 12:00:00,148.99,148.99,148.65,148.81,2000.0,148.99,148.99,148.65,148.81,2000.0
2025-05-23 12:30:00,148.87,148.97,148.71,148.71,3360.0,148.87,148.97,148.71,148.71,3360.0
2025-05-23 13:00:00,148.75,149.12,148.72,149.12,1700.0,148.75,149.12,148.72,149.12,1700.0
2025-05-23 13:30:00,149.15,149.15,148.99,149.04,2200.0,149.15,149.15,148.99,149.04,2200.0
2025-05-23 14:00:00,149.1,149.26,149.05,149.07,1352.0,149.1,149.26,149.05,149.07,1352.0
2025-05-23 14:30:00,149.25,149.3,149.07,149.1,1800.0,149.25,149.3,149.07,149.1,1800.0
2025-05-23 15:00:00,149.12,149.3,149.07,149.14,2503.0,149.12,149.3,149.07,149.14,2503.0
2025-05-23 15:30:00,149.09,149.69,149.09,149.16,7494.0,149.09,149.69,149.09,149.16,7494.0
2025-05-27 09:30:00,150.74,151.56,150.37,151.47,2366.0,150.74,151.56,150.37,151.47,2366.0
2025-05-27 10:00:00,151.53,152.57,151.53,152.44,10707.0,151.53,152.57,151.53,152.44,10707.0
2025-05-27 10:30:00,152.75,152.86,152.46,152.77,3733.0,152.75,152.86,152.46,152.77,3733.0
2025-05-27 11:00:00,152.74,152.99,152.43,152.9,5165.0,152.74,152.99,152.43,152.9,5165.0
2025-05-27 11:30:00,152.95,153.02,152.71,152.98,5448.0,152.95,153.02,152.71,152.98,5448.0
2025-05-27 12:00:00,153.0,153.09,152.64,152.75,2794.0,153.0,153.09,152.64,152.75,2794.0
2025-05-27 12:30:00,152.7,152.74,152.45,152.46,4400.0,152.7,152.74,152.45,152.46,4400.0
2025-05-27 13:00:00,152.53,152.64,152.46,152.51,2000.0,152.53,152.64,152.46,152.51,2000.0
2025-05-27 13:30:00,152.62,152.77,152.53,152.74,615.0,152.62,152.77,152.53,152.74,615.0
2025-05-27 14:00:00,152.83,152.83,152.62,152.7,1282.0,152.83,152.83,152.62,152.7,1282.0
2025-05-27 14:30:00,152.79,152.92,152.74,152.78,2484.0,152.79,152.92,152.74,152.78,2484.0
2025-05-27 15:00:00,152.78,152.96,152.78,152.91,3625.0,152.78,152.96,152.78,152.91,3625.0
2025-05-27 15:30:00,152.92,153.1,152.45,152.55,12751.0,152.92,153.1,152.45,152.55,12751.0
2025-05-28 09:30:00,151.58,151.75,151.16,151.16,500.0,151.58,151.75,151.16,151.16,500.0
2025-05-28 10:00:00,150.86,150.93,150.47,150.47,3301.0,150.86,150.93,150.47,150.47,3301.0
2025-05-28 10:30:00,150.53,150.53,150.11,150.14,500.0,150.53,150.53,150.11,150.14,500.0
2025-05-28 11:00:00,150.22,150.34,150.0,150.06,2044.0,150.22,150.34,150.0,150.06,2044.0
2025-05-28 11:30:00,150.1,150.39,150.03,150.34,3081.0,150.1,150.39,150.03,150.34,3081.0
2025-05-28 12:00:00,150.25,150.72,150.13,150.62,2400.0,150.25,150.72,150.13,150.62,2400.0
2025-05-28 12:30:00,150.63,150.77,150.56,150.7,900.0,150.63,150.77,150.56,150.7,900.0
2025-05-28 13:00:00,150.84,151.31,150.83,151.21,2985.0,150.84,151.31,150.83,151.21,2985.0
2025-05-28 13:30:00,151.05,151.1,151.01,151.02,1000.0,151.05,151.1,151.01,151.02,1000.0
2025-05-28 14:00:00,151.04,151.14,150.8,151.04,2278.0,151.04,151.14,150.8,151.04,2278.0
2025-05-28 14:30:00,151.09,151.26,150.89,151.26,4127.0,151.09,151.26,150.89,151.26,4127.0
2025-05-28 15:00:00,151.21,151.75,151.16,151.48,5512.0,151.21,151.75,151.16,151.48,5512.0
2025-05-28 15:30:00,151.35,151.82,151.35,151.82,9512.0,151.35,151.82,151.35,151.82,9512.0
2025-05-29 09:30:00,150.8,152.2,150.72,152.05,4845.0,150.8,152.2,150.72,152.05,4845.0
2025-05-29 10:00:00,151.99,153.09,151.99,153.09,2604.0,151.99,153.09,151.99,153.09,2604.0
2025-05-29 10:30:00,153.01,153.01,152.66,152.85,2262.0,153.01,153.01,152.66,152.85,2262.0
2025-05-29 11:00:00,153.03,153.17,152.58,152.78,3000.0,153.03,153.17,152.58,152.78,3000.0
2025-05-29 11:30:00,152.67,152.69,151.88,152.02,2813.0,152.67,152.69,151.88,152.02,2813.0
2025-05-29 12:00:00,152.19,152.76,152.09,152.57,1802.0,152.19,152.76,152.09,152.57,1802.0
2025-05-29 12:30:00,152.24,152.4,152.18,152.25,1470.0,152.24,152.4,152.18,152.25,1470.0
2025-05-29 13:00:00,152.29,152.39,152.21,152.39,700.0,152.29,152.39,152.21,152.39,700.0
2025-05-29 13:30:00,152.34,152.69,152.34,152.65,1200.0,152.34,152.69,152.34,152.65,1200.0
2025-05-29 14:00:00,152.71,153.05,152.71,153.05,1000.0,152.71,153.05,152.71,153.05,1000.0
2025-05-29 14:30:00,153.19,153.21,152.84,152.84,2800.0,153.19,153.21,152.84,152.84,2800.0
2025-05-29 15:00:00,152.83,153.26,152.83,153.01,2142.0,152.83,153.26,152.83,153.01,2142.0
2025-05-29 15:30:00,153.13,153.17,152.84,153.09,20038.0,153.13,153.17,152.84,153.09,20038.0
2025-05-30 09:30:00,153.81,154.03,153.46,153.84,4100.0,153.81,154.03,153.46,153.84,4100.0
2025-05-30 10:00:00,154.02,154.17,153.64,153.82,1195.0,154.02,154.17,153.64,153.82,1195.0
2025-05-30 10:30:00,153.97,154.0,153.52,153.59,2917.0,153.97,154.0,153.52,153.59,2917.0
2025-05-30 11:00:00,153.8,154.14,153.8,154.14,2306.0,153.8,154.14,153.8,154.14,2306.0
2025-05-30 11:30:00,154.15,154.15,153.62,153.62,1800.0,154.15,154.15,153.62,153.62,1800.0
2025-05-30 12:00:00,153.64,153.76,152.75,152.75,1100.0,153.64,153.76,152.75,152.75,1100.0
2025-05-30 12:30:00,152.78,153.2,152.67,153.18,1140.0,152.78,153.2,152.67,153.18,1140.0
2025-05-30 13:00:00,153.32,153.47,153.24,153.46,1348.0,153.32,153.47,153.24,153.46,1348.0
2025-05-30 13:30:00,153.56,153.56,153.4,153.45,1700.0,153.56,153.56,153.4,153.45,1700.0
2025-05-30 14:00:00,153.51,154.08,153.51,153.87,2159.0,153.51,154.08,153.51,153.87,2159.0
2025-05-30 14:30:00,153.95,154.24,153.93,154.15,3095.0,153.95,154.24,153.93,154.15,3095.0
2025-05-30 15:00:00,154.19,154.43,154.1,154.28,5987.0,154.19,154.43,154.1,154.28,5987.0
2025-05-30 15:30:00,154.31,154.91,154.2,154.22,28601.0,154.31,154.91,154.2,154.22,28601.0
2025-06-02 09:30:00,153.22,154.06,153.06,153.06,5200.0,153.22,154.06,153.06,153.06,5200.0
2025-06-02 10:00:00,153.02,154.36,152.89,154.33,1900.0,153.02,154.36,152.89,154.33,1900.0
2025-06-02 10:30:00,154.35,155.0,154.35,155.0,1850.0,154.35,155.0,154.35,155.0,1850.0
2025-06-02 11:00:00,154.62,154.97,154.55,154.6,988.0,154.62,154.97,154.55,154.6,988.0
2025-06-02 11:30:00,154.45,154.7,154.31,154.7,3011.0,154.45,154.7,154.31,154.7,3011.0
2025-06-02 12:00:00,155.1,155.11,154.7,154.7,400.0,155.1,155.11,154.7,154.7,400.0
2025-06-02 12:30:00,154.55,154.55,154.39,154.51,1015.0,154.55,154.55,154.39,154.51,1015.0
2025-06-02 13:00:00,154.19,154.23,153.89,153.96,500.0,154.19,154.23,153.89,153.96,500.0
2025-06-02 13:30:00,153.95,154.2,153.95,154.19,900.0,153.95,154.2,153.95,154.19,900.0
2025-06-02 14:00:00,154.33,154.46,154.23,154.46,900.0,154.33,154.46,154.23,154.46,900.0
2025-06-02 14:30:00,154.6,154.79,154.6,154.73,1000.0,154.6,154.79,154.6,154.73,1000.0
2025-06-02 15:00:00,154.73,154.91,154.73,154.91,3304.0,154.73,154.91,154.73,154.91,3304.0
2025-06-02 15:30:00,155.0,155.32,154.8,155.22,5006.0,155.0,155.32,154.8,155.22,5006.0
2025-06-03 09:30:00,155.09,155.66,153.45,153.45,969.0,155.09,155.66,153.45,153.45,969.0
2025-06-03 10:00:00,152.86,153.09,152.41,152.71,904.0,152.86,153.09,152.41,152.71,904.0
2025-06-03 10:30:00,152.82,153.23,152.0,152.44,1400.0,152.82,153.23,152.0,152.44,1400.0
2025-06-03 11:00:00,151.87,152.13,151.48,151.49,1551.0,151.87,152.13,151.48,151.49,1551.0
2025-06-03 11:30:00,151.71,152.31,151.66,152.18,1476.0,151.71,152.31,151.66,152.18,1476.0
2025-06-03 12:00:00,152.08,152.28,151.67,151.7,1318.0,152.08,152.28,151.67,151.7,1318.0
2025-06-03 12:30:00,151.81,151.95,151.63,151.95,900.0,151.81,151.95,151.63,151.95,900.0
2025-06-03 13:00:00,151.9,152.51,151.9,152.5,1700.0,151.9,152.51,151.9,152.5,1700.0
2025-06-03 13:30:00,152.39,152.42,152.17,152.17,1413.0,152.39,152.42,152.17,152.17,1413.0
2025-06-03 14:00:00,152.17,152.35,152.12,152.28,1505.0,152.17,152.35,152.12,152.28,1505.0
2025-06-03 14:30:00,152.5,152.5,152.28,152.43,1151.0,152.5,152.5,152.28,152.43,1151.0
2025-06-03 15:00:00,152.46,152.62,152.35,152.46,2959.0,152.46,152.62,152.35,152.46,2959.0
2025-06-03 15:30:00,152.44,152.5,151.94,152.2,17683.0,152.44,152.5,151.94,152.2,17683.0
2025-06-04 09:30:00,151.0,151.0,150.48,150.5,1300.0,151.0,151.0,150.48,150.5,1300.0
2025-06-04 10:00:00,150.63,151.68,150.63,151.68,1000.0,150.63,151.68,150.63,151.68,1000.0
2025-06-04 10:30:00,151.74,152.08,151.53,151.85,1456.0,151.74,152.08,151.53,151.85,1456.0
2025-06-04 11:00:00,151.85,152.25,151.84,152.0,3981.0,151.85,152.25,151.84,152.0,3981.0
2025-06-04 11:30:00,151.94,152.39,151.74,152.39,2137.0,151.94,152.39,151.74,152.39,2137.0
2025-06-04 12:00:00,152.4,152.5,152.2,152.35,1518.0,152.4,152.5,152.2,152.35,1518.0
2025-06-04 12:30:00,152.25,152.61,152.23,152.47,4367.0,152.25,152.61,152.23,152.47,4367.0
2025-06-04 13:00:00,152.75,153.0,152.67,152.94,900.0,152.75,153.0,152.67,152.94,900.0
2025-06-04 13:30:00,152.99,153.0,152.83,152.88,2260.0,152.99,153.0,152.83,152.88,2260.0
2025-06-04 14:00:00,152.82,152.82,152.62,152.71,800.0,152.82,152.82,152.62,152.71,800.0
2025-06-04 14:30:00,152.56,152.8,152.56,152.74,2793.0,152.56,152.8,152.56,152.74,2793.0
2025-06-04 15:00:00,152.66,152.78,152.49,152.65,3592.0,152.66,152.78,152.49,152.65,3592.0
2025-06-04 15:30:00,152.77,152.77,152.0,152.13,18409.0,152.77,152.77,152.0,152.13,18409.0
2025-06-05 09:30:00,151.88,151.88,150.97,151.19,800.0,151.88,151.88,150.97,151.19,800.0
2025-06-05 10:00:00,150.66,151.44,150.66,151.33,2000.0,150.66,151.44,150.66,151.33,2000.0
2025-06-05 10:30:00,151.81,152.29,151.44,152.29,3793.0,151.81,152.29,151.44,152.29,3793.0
2025-06-05 11:00:00,152.56,152.74,152.25,152.74,2770.0,152.56,152.74,152.25,152.74,2770.0
2025-06-05 11:30:00,152.75,153.11,152.74,153.04,900.0,152.75,153.11,152.74,153.04,900.0
2025-06-05 12:00:00,153.04,153.05,152.76,152.9,1300.0,153.04,153.05,152.76,152.9,1300.0
2025-06-05 12:30:00,152.86,153.08,152.8,153.08,1000.0,152.86,153.08,152.8,153.08,1000.0
2025-06-05 13:00:00,153.34,153.34,153.19,153.25,1000.0,153.34,153.34,153.19,153.25,1000.0
2025-06-05 13:30:00,153.38,153.71,153.38,153.57,1000.0,153.38,153.71,153.38,153.57,1000.0
2025-06-05 14:00:00,153.48,153.56,153.16,153.53,1930.0,153.48,153.56,153.16,153.53,1930.0
2025-06-05 14:30:00,153.53,153.59,153.28,153.28,2700.0,153.53,153.59,153.28,153.28,2700.0
2025-06-05 15:00:00,153.24,153.46,152.85,152.89,6557.0,153.24,153.46,152.85,152.89,6557.0
2025-06-05 15:30:00,153.0,153.46,152.77,153.12,25394.0,153.0,153.46,152.77,153.12,25394.0
2025-06-06 09:30:00,153.64,154.2,153.64,153.99,1700.0,153.64,154.2,153.64,153.99,1700.0
2025-06-06 10:00:00,153.99,154.47,153.57,154.37,4498.0,153.99,154.47,153.57,154.37,4498.0
2025-06-06 10:30:00,154.48,154.51,153.4,153.4,1012.0,154.48,154.51,153.4,153.4,1012.0
2025-06-06 11:00:00,153.35,154.0,152.8,152.97,6649.0,153.35,154.0,152.8,152.97,6649.0
2025-06-06 11:30:00,153.27,153.78,153.27,153.59,1541.0,153.27,153.78,153.27,153.59,1541.0
2025-06-06 12:00:00,153.75,153.76,153.66,153.66,400.0,153.75,153.76,153.66,153.66,400.0
2025-06-06 12:30:00,153.64,153.64,153.13,153.18,600.0,153.64,153.64,153.13,153.18,600.0
2025-06-06 13:00:00,153.16,153.54,153.14,153.54,800.0,153.16,153.54,153.14,153.54,800.0
2025-06-06 13:30:00,153.57,153.57,153.44,153.44,200.0,153.57,153.57,153.44,153.44,200.0
2025-06-06 14:00:00,153.48,153.76,153.48,153.61,1100.0,153.48,153.76,153.48,153.61,1100.0
2025-06-06 14:30:00,153.67,153.86,153.67,153.82,1000.0,153.67,153.86,153.67,153.82,1000.0
2025-06-06 15:00:00,153.89,154.21,153.89,154.16,1200.0,153.89,154.21,153.89,154.16,1200.0
2025-06-06 15:30:00,154.1,154.48,154.1,154.45,8440.0,154.1,154.48,154.1,154.45,8440.0
2025-06-09 09:30:00,152.51,152.63,150.06,151.0,5007.0,152.51,152.63,150.06,151.0,5007.0
2025-06-09 10:00:00,151.03,151.05,149.55,149.71,10321.0,151.03,151.05,149.55,149.71,10321.0
2025-06-09 10:30:00,149.31,149.89,148.75,149.7,6087.0,149.31,149.89,148.75,149.7,6087.0
2025-06-09 11:00:00,149.82,150.13,149.37,149.69,7980.0,149.82,150.13,149.37,149.69,7980.0
2025-06-09 11:30:00,149.88,149.88,148.97,149.1,4847.0,149.88,149.88,148.97,149.1,4847.0
2025-06-09 12:00:00,149.24,150.0,149.24,150.0,4049.0,149.24,150.0,149.24,150.0,4049.0
2025-06-09 12:30:00,149.97,150.03,149.49,149.49,3628.0,149.97,150.03,149.49,149.49,3628.0
2025-06-09 13:00:00,149.56,150.0,149.3,150.0,4273.0,149.56,150.0,149.3,150.0,4273.0
2025-06-09 13:30:00,149.97,150.26,149.72,150.23,1831.0,149.97,150.26,149.72,150.23,1831.0
2025-06-09 14:00:00,150.16,150.19,150.04,150.13,2609.0,150.16,150.19,150.04,150.13,2609.0
2025-06-09 14:30:00,150.18,150.27,149.99,150.16,4300.0,150.18,150.27,149.99,150.16,4300.0
2025-06-09 15:00:00,150.11,150.33,150.11,150.2,4708.0,150.11,150.33,150.11,150.2,4708.0
2025-06-09 15:30:00,150.14,150.28,149.62,150.25,21315.0,150.14,150.28,149.62,150.25,21315.0
2025-06-10 09:30:00,150.19,151.44,150.18,151.44,1800.0,150.19,151.44,150.18,151.44,1800.0
2025-06-10 10:00:00,150.53,150.58,149.91,150.24,2300.0,150.53,150.58,149.91,150.24,2300.0
2025-06-10 10:30:00,150.26,150.5,150.02,150.45,2706.0,150.26,150.5,150.02,150.45,2706.0
2025-06-10 11:00:00,150.36,150.36,150.02,150.1,2251.0,150.36,150.36,150.02,150.1,2251.0
2025-06-10 11:30:00,150.18,150.28,150.02,150.23,1200.0,150.18,150.28,150.02,150.23,1200.0
2025-06-10 12:00:00,150.17,150.39,150.1,150.1,700.0,150.17,150.39,150.1,150.1,700.0
2025-06-10 12:30:00,150.15,150.19,149.9,149.9,2837.0,150.15,150.19,149.9,149.9,2837.0
2025-06-10 13:00:00,149.9,150.4,149.9,150.4,4027.0,149.9,150.4,149.9,150.4,4027.0
2025-06-10 13:30:00,150.43,150.72,150.41,150.64,2425.0,150.43,150.72,150.41,150.64,2425.0
2025-06-10 14:00:00,150.63,151.26,150.61,151.07,4995.0,150.63,151.26,150.61,151.07,4995.0
2025-06-10 14:30:00,151.08,151.15,150.96,151.15,4057.0,151.08,151.15,150.96,151.15,4057.0
2025-06-10 15:00:00,150.91,151.19,150.82,151.14,5400.0,150.91,151.19,150.82,151.14,5400.0
2025-06-10 15:30:00,151.23,151.23,150.36,150.95,12932.0,151.23,151.23,150.36,150.95,12932.0
2025-06-11 09:30:00,151.2,151.2,149.71,149.71,3236.0,151.2,151.2,149.71,149.71,3236.0
2025-06-11 10:00:00,149.99,150.65,148.85,150.29,3800.0,149.99,150.65,148.85,150.29,3800.0
2025-06-11 10:30:00,150.84,151.25,150.67,151.18,1300.0,150.84,151.25,150.67,151.18,1300.0
2025-06-11 11:00:00,151.38,151.46,151.14,151.25,1409.0,151.38,151.46,151.14,151.25,1409.0
2025-06-11 11:30:00,151.22,151.22,150.85,150.85,400.0,151.22,151.22,150.85,150.85,400.0
2025-06-11 12:00:00,150.55,150.98,150.55,150.83,1009.0,150.55,150.98,150.55,150.83,1009.0
2025-06-11 12:30:00,150.74,150.98,150.74,150.89,1933.0,150.74,150.98,150.74,150.89,1933.0
2025-06-11 13:00:00,150.95,151.11,150.87,151.04,1700.0,150.95,151.11,150.87,151.04,1700.0
2025-06-11 13:30:00,150.96,150.96,150.76,150.83,1811.0,150.96,150.96,150.76,150.83,1811.0
2025-06-11 14:00:00,150.87,150.88,150.36,150.6,1500.0,150.87,150.88,150.36,150.6,1500.0
2025-06-11 14:30:00,150.54,150.54,150.38,150.39,1600.0,150.54,150.54,150.38,150.39,1600.0
2025-06-11 15:00:00,150.32,150.41,149.99,149.99,2800.0,150.32,150.41,149.99,149.99,2800.0
2025-06-11 15:30:00,149.92,150.21,149.66,150.19,8244.0,149.92,150.21,149.66,150.19,8244.0
2025-06-12 09:30:00,151.35,152.75,151.35,152.44,1000.0,151.35,152.75,151.35,152.44,1000.0
2025-06-12 10:00:00,151.81,151.81,151.31,151.32,1252.0,151.81,151.81,151.31,151.32,1252.0
2025-06-12 10:30:00,151.63,151.82,151.45,151.45,3703.0,151.63,151.82,151.45,151.45,3703.0
2025-06-12 11:00:00,151.38,151.52,151.14,151.14,1903.0,151.38,151.52,151.14,151.14,1903.0
2025-06-12 11:30:00,151.23,151.3,151.13,151.3,1212.0,151.23,151.3,151.13,151.3,1212.0
2025-06-12 12:00:00,151.34,151.41,151.12,151.27,1012.0,151.34,151.41,151.12,151.27,1012.0
2025-06-12 12:30:00,151.26,151.43,151.18,151.18,600.0,151.26,151.43,151.18,151.18,600.0
2025-06-12 13:00:00,151.2,151.34,151.04,151.28,2030.0,151.2,151.34,151.04,151.28,2030.0
2025-06-12 13:30:00,151.31,151.48,151.24,151.24,10759.0,151.31,151.48,151.24,151.24,10759.0
2025-06-12 14:00:00,151.26,151.47,151.23,151.42,2794.0,151.26,151.47,151.23,151.42,2794.0
2025-06-12 14:30:00,151.42,151.61,151.39,151.55,2020.0,151.42,151.61,151.39,151.55,2020.0
2025-06-12 15:00:00,151.49,151.6,151.45,151.5,3210.0,151.49,151.6,151.45,151.5,3210.0
2025-06-12 15:30:00,151.54,151.83,151.26,151.83,11756.0,151.54,151.83,151.26,151.83,11756.0
2025-06-13 09:30:00,151.09,152.06,150.62,151.02,1961.0,151.09,152.06,150.62,151.02,1961.0
2025-06-13 10:00:00,150.95,151.72,150.81,151.71,2330.0,150.95,151.72,150.81,151.71,2330.0
2025-06-13 10:30:00,151.23,151.32,151.08,151.32,990.0,151.23,151.32,151.08,151.32,990.0
2025-06-13 11:00:00,151.47,151.73,151.4,151.49,1878.0,151.47,151.73,151.4,151.49,1878.0
2025-06-13 11:30:00,151.55,151.77,151.47,151.77,1978.0,151.55,151.77,151.47,151.77,1978.0
2025-06-13 12:00:00,151.58,151.8,151.51,151.8,1205.0,151.58,151.8,151.51,151.8,1205.0
2025-06-13 12:30:00,151.7,151.76,151.53,151.65,2009.0,151.7,151.76,151.53,151.65,2009.0
2025-06-13 13:00:00,151.81,151.81,151.5,151.52,1845.0,151.81,151.81,151.5,151.52,1845.0
2025-06-13 13:30:00,151.56,151.73,151.56,151.73,900.0,151.56,151.73,151.56,151.73,900.0
2025-06-13 14:00:00,151.59,151.8,151.49,151.49,1300.0,151.59,151.8,151.49,151.49,1300.0
2025-06-13 14:30:00,151.48,151.66,151.19,151.63,2749.0,151.48,151.66,151.19,151.63,2749.0
2025-06-13 15:00:00,151.68,151.76,151.49,151.66,6420.0,151.68,151.76,151.49,151.66,6420.0
2025-06-13 15:30:00,151.67,152.35,151.67,152.35,13456.0,151.67,152.35,151.67,152.35,13456.0
2025-06-16 09:30:00,152.78,153.98,152.78,153.98,1869.0,152.78,153.98,152.78,153.98,1869.0
2025-06-16 10:00:00,153.73,153.77,153.24,153.33,1002.0,153.73,153.77,153.24,153.33,1002.0
2025-06-16 10:30:00,153.33,153.94,153.33,153.5,2007.0,153.33,153.94,153.33,153.5,2007.0
2025-06-16 11:00:00,153.25,153.4,152.81,153.07,2243.0,153.25,153.4,152.81,153.07,2243.0
2025-06-16 11:30:00,153.02,153.13,152.8,153.13,2100.0,153.02,153.13,152.8,153.13,2100.0
2025-06-16 12:00:00,153.16,153.2,153.05,153.13,2000.0,153.16,153.2,153.05,153.13,2000.0
2025-06-16 12:30:00,153.06,153.06,152.96,152.99,510.0,153.06,153.06,152.96,152.99,510.0
2025-06-16 13:00:00,152.82,152.82,152.03,152.03,747.0,152.82,152.82,152.03,152.03,747.0
2025-06-16 13:30:00,152.2,152.23,151.47,151.47,1300.0,152.2,152.23,151.47,151.47,1300.0
2025-06-16 14:00:00,151.34,151.34,150.81,150.92,2459.0,151.34,151.34,150.81,150.92,2459.0
2025-06-16 14:30:00,150.75,150.99,150.75,150.8,1900.0,150.75,150.99,150.75,150.8,1900.0
2025-06-16 15:00:00,150.82,150.82,150.09,150.09,2850.0,150.82,150.82,150.09,150.09,2850.0
2025-06-16 15:30:00,150.45,150.82,150.45,150.57,5910.0,150.45,150.82,150.45,150.57,5910.0
2025-06-17 09:30:00,150.45,150.73,150.36,150.69,1500.0,150.45,150.73,150.36,150.69,1500.0
2025-06-17 10:00:00,150.73,151.32,150.73,151.21,2350.0,150.73,151.32,150.73,151.21,2350.0
2025-06-17 10:30:00,151.2,151.32,151.2,151.32,400.0,151.2,151.32,151.2,151.32,400.0
2025-06-17 11:00:00,151.44,151.78,151.43,151.43,2483.0,151.44,151.78,151.43,151.43,2483.0
2025-06-17 11:30:00,151.49,151.5,151.24,151.24,1425.0,151.49,151.5,151.24,151.24,1425.0
2025-06-17 12:00:00,151.34,151.43,151.16,151.25,1509.0,151.34,151.43,151.16,151.25,1509.0
2025-06-17 12:30:00,151.25,151.35,151.25,151.35,200.0,151.25,151.35,151.25,151.35,200.0
2025-06-17 13:00:00,151.55,151.55,151.21,151.21,800.0,151.55,151.55,151.21,151.21,800.0
2025-06-17 13:30:00,151.33,151.42,151.22,151.42,1717.0,151.33,151.42,151.22,151.42,1717.0
2025-06-17 14:00:00,151.27,151.38,151.1,151.35,3107.0,151.27,151.38,151.1,151.35,3107.0
2025-06-17 14:30:00,151.34,151.41,151.0,151.09,2640.0,151.34,151.41,151.0,151.09,2640.0
2025-06-17 15:00:00,151.17,151.72,151.17,151.72,2200.0,151.17,151.72,151.17,151.72,2200.0
2025-06-17 15:30:00,151.67,152.04,151.63,151.81,18912.0,151.67,152.04,151.63,151.81,18912.0
2025-06-18 09:30:00,152.65,152.65,151.32,151.32,2619.0,152.65,152.65,151.32,151.32,2619.0
2025-06-18 10:00:00,151.79,152.25,151.65,152.22,1633.0,151.79,152.25,151.65,152.22,1633.0
2025-06-18 10:30:00,152.04,152.54,151.81,152.48,1635.0,152.04,152.54,151.81,152.48,1635.0
2025-06-18 11:00:00,152.61,153.22,152.52,153.2,1800.0,152.61,153.22,152.52,153.2,1800.0
2025-06-18 11:30:00,153.19,153.19,152.93,153.07,1827.0,153.19,153.19,152.93,153.07,1827.0
2025-06-18 12:00:00,153.01,153.14,153.01,153.14,1000.0,153.01,153.14,153.01,153.14,1000.0
2025-06-18 12:30:00,153.09,153.22,153.09,153.22,910.0,153.09,153.22,153.09,153.22,910.0
2025-06-18 13:00:00,153.23,153.69,153.23,153.69,900.0,153.23,153.69,153.23,153.69,900.0
2025-06-18 13:30:00,153.5,153.69,153.48,153.69,894.0,153.5,153.69,153.48,153.69,894.0
2025-06-18 14:00:00,153.21,153.66,153.21,153.55,1300.0,153.21,153.66,153.21,153.55,1300.0
2025-06-18 14:30:00,153.54,153.85,153.39,153.39,2900.0,153.54,153.85,153.39,153.39,2900.0
2025-06-18 15:00:00,153.32,153.34,153.15,153.2,2300.0,153.32,153.34,153.15,153.2,2300.0
2025-06-18 15:30:00,153.11,153.39,153.0,153.18,19878.0,153.11,153.39,153.0,153.18,19878.0
2025-06-20 09:30:00,154.05,154.05,153.58,153.58,600.0,154.05,154.05,153.58,153.58,600.0
2025-06-20 10:00:00,153.88,154.02,153.67,153.67,1809.0,153.88,154.02,153.67,153.67,1809.0
2025-06-20 10:30:00,153.8,153.86,153.44,153.7,1600.0,153.8,153.86,153.44,153.7,1600.0
2025-06-20 11:00:00,153.55,153.82,153.53,153.71,3325.0,153.55,153.82,153.53,153.71,3325.0
2025-06-20 11:30:00,153.69,153.73,152.63,152.63,3714.0,153.69,153.73,152.63,152.63,3714.0
2025-06-20 12:00:00,152.64,152.67,152.41,152.51,1592.0,152.64,152.67,152.41,152.51,1592.0
2025-06-20 12:30:00,152.65,152.84,152.63,152.74,1300.0,152.65,152.84,152.63,152.74,1300.0
2025-06-20 13:00:00,152.96,153.2,152.89,153.17,2356.0,152.96,153.2,152.89,153.17,2356.0
2025-06-20 13:30:00,152.96,153.12,152.83,153.12,2500.0,152.96,153.12,152.83,153.12,2500.0
2025-06-20 14:00:00,153.12,153.44,153.07,153.29,4300.0,153.12,153.44,153.07,153.29,4300.0
2025-06-20 14:30:00,153.21,153.38,152.73,152.79,3500.0,153.21,153.38,152.73,152.79,3500.0
2025-06-20 15:00:00,152.71,152.93,152.42,152.67,4809.0,152.71,152.93,152.42,152.67,4809.0
2025-06-20 15:30:00,152.74,152.95,151.19,151.29,60300.0,152.74,152.95,151.19,151.29,60300.0